36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 200900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 3 | 20231129 | 200800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 4 | 20231129 | 200700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 5 | 20231129 | 200600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 6 | 20231129 | 200500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 7 | 20231129 | 200400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 8 | 20231129 | 200300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 9 | 20231129 | 200200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 10 | 20231129 | 200100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 11 | 20231129 | 200000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 12 | 20231129 | 195900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 13 | 20231129 | 195800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 14 | 20231129 | 195700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 15 | 20231129 | 195600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 16 | 20231129 | 195500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 17 | 20231129 | 195400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 18 | 20231129 | 195300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 19 | 20231129 | 195200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 20 | 20231129 | 195100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 21 | 20231129 | 195000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 22 | 20231129 | 194900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 23 | 20231129 | 194800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 24 | 20231129 | 194700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 25 | 20231129 | 194600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 26 | 20231129 | 194500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 27 | 20231129 | 194400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 28 | 20231129 | 194300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 29 | 20231129 | 194200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 30 | 20231129 | 194100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 31 | 20231129 | 194000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 32 | 20231129 | 193900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 33 | 20231129 | 193800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 34 | 20231129 | 193700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 35 | 20231129 | 193600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 36 | 20231129 | 193500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 37 | 20231129 | 193400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 38 | 20231129 | 193300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 39 | 20231129 | 193200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 40 | 20231129 | 193100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 41 | 20231129 | 193000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 42 | 20231129 | 192900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 43 | 20231129 | 192800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 44 | 20231129 | 192700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 45 | 20231129 | 192600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 46 | 20231129 | 192500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 47 | 20231129 | 192400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 48 | 20231129 | 192300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 49 | 20231129 | 192200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 50 | 20231129 | 192100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 51 | 20231129 | 192000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 52 | 20231129 | 191900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 53 | 20231129 | 191800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 54 | 20231129 | 191700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 55 | 20231129 | 191600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 56 | 20231129 | 191500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 57 | 20231129 | 191400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 58 | 20231129 | 191300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 59 | 20231129 | 191200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 60 | 20231129 | 191100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 61 | 20231129 | 191000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 62 | 20231129 | 190900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 63 | 20231129 | 190800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 64 | 20231129 | 190700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 65 | 20231129 | 190600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 66 | 20231129 | 190500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 67 | 20231129 | 190400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 68 | 20231129 | 190300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 69 | 20231129 | 190200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 70 | 20231129 | 190100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 71 | 20231129 | 190000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 72 | 20231129 | 185900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 73 | 20231129 | 185800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 74 | 20231129 | 185700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 75 | 20231129 | 185600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 76 | 20231129 | 185500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 77 | 20231129 | 185400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 78 | 20231129 | 185300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 79 | 20231129 | 185200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 80 | 20231129 | 185100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 81 | 20231129 | 185000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 82 | 20231129 | 184900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 83 | 20231129 | 184800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 84 | 20231129 | 184700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 85 | 20231129 | 184600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 86 | 20231129 | 184500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 87 | 20231129 | 184400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 88 | 20231129 | 184300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 89 | 20231129 | 184200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 90 | 20231129 | 184100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 91 | 20231129 | 184000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 92 | 20231129 | 183900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 93 | 20231129 | 183800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 94 | 20231129 | 183700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 95 | 20231129 | 183600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 96 | 20231129 | 183500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 97 | 20231129 | 183400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 98 | 20231129 | 183300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 99 | 20231129 | 183200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 100 | 20231129 | 183100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 101 | 20231129 | 183000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 102 | 20231129 | 182900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 103 | 20231129 | 182800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 104 | 20231129 | 182700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 105 | 20231129 | 182600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 106 | 20231129 | 182500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 107 | 20231129 | 182400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 108 | 20231129 | 182300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 109 | 20231129 | 182200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 110 | 20231129 | 182100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 111 | 20231129 | 182000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 112 | 20231129 | 181900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 113 | 20231129 | 181800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 114 | 20231129 | 181700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 115 | 20231129 | 181600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 116 | 20231129 | 181500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 117 | 20231129 | 181400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 118 | 20231129 | 181300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 119 | 20231129 | 181200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 120 | 20231129 | 181100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 121 | 20231129 | 181000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 122 | 20231129 | 180900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 123 | 20231129 | 180800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 124 | 20231129 | 180700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 125 | 20231129 | 180600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 126 | 20231129 | 180500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 127 | 20231129 | 180400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 128 | 20231129 | 180300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 129 | 20231129 | 180200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 130 | 20231129 | 180100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 131 | 20231129 | 180000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 132 | 20231129 | 175900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 133 | 20231129 | 175800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 134 | 20231129 | 175700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 135 | 20231129 | 175600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 136 | 20231129 | 175500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 137 | 20231129 | 175400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 138 | 20231129 | 175300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 139 | 20231129 | 175200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 140 | 20231129 | 175100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 141 | 20231129 | 175000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 142 | 20231129 | 174900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 143 | 20231129 | 174800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 144 | 20231129 | 174700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 145 | 20231129 | 174600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 146 | 20231129 | 174500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 147 | 20231129 | 174400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 148 | 20231129 | 174300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 149 | 20231129 | 174200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 150 | 20231129 | 174100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 151 | 20231129 | 174000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 152 | 20231129 | 173900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 153 | 20231129 | 173800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 154 | 20231129 | 173700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 155 | 20231129 | 173600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 156 | 20231129 | 173500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 157 | 20231129 | 173400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 158 | 20231129 | 173300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 159 | 20231129 | 173200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 160 | 20231129 | 173100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 161 | 20231129 | 173000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 162 | 20231129 | 172900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 163 | 20231129 | 172800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 164 | 20231129 | 172700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 165 | 20231129 | 172600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 166 | 20231129 | 172500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 167 | 20231129 | 172400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 168 | 20231129 | 172300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 169 | 20231129 | 172200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 170 | 20231129 | 172100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 171 | 20231129 | 172000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 172 | 20231129 | 171900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 173 | 20231129 | 171800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 174 | 20231129 | 171700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 175 | 20231129 | 171600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 176 | 20231129 | 171500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 177 | 20231129 | 171400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 178 | 20231129 | 171300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 179 | 20231129 | 171200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 180 | 20231129 | 171100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 181 | 20231129 | 171000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 182 | 20231129 | 170900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 183 | 20231129 | 170800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 184 | 20231129 | 170700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 185 | 20231129 | 170600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 186 | 20231129 | 170500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 187 | 20231129 | 170400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 188 | 20231129 | 170300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 189 | 20231129 | 170200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 190 | 20231129 | 170100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 191 | 20231129 | 170000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 192 | 20231129 | 165900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 193 | 20231129 | 165800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 194 | 20231129 | 165700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 195 | 20231129 | 165600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 196 | 20231129 | 165500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 197 | 20231129 | 165400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 198 | 20231129 | 165300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 199 | 20231129 | 165200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 200 | 20231129 | 165100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 201 | 20231129 | 165000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 202 | 20231129 | 164900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 203 | 20231129 | 164800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 204 | 20231129 | 164700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 205 | 20231129 | 164600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 206 | 20231129 | 164500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 207 | 20231129 | 164400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 208 | 20231129 | 164300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 209 | 20231129 | 164200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 210 | 20231129 | 164100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 211 | 20231129 | 164000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 212 | 20231129 | 163900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 213 | 20231129 | 163800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 214 | 20231129 | 163700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 215 | 20231129 | 163600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 216 | 20231129 | 163500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 217 | 20231129 | 163400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 218 | 20231129 | 163300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 219 | 20231129 | 163200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 220 | 20231129 | 163100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 221 | 20231129 | 163000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 222 | 20231129 | 162900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 223 | 20231129 | 162800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 224 | 20231129 | 162700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 225 | 20231129 | 162600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 226 | 20231129 | 162500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 227 | 20231129 | 162400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 228 | 20231129 | 162300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 229 | 20231129 | 162200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 230 | 20231129 | 162100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 231 | 20231129 | 162000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 232 | 20231129 | 161900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 233 | 20231129 | 161800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 234 | 20231129 | 161700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 235 | 20231129 | 161600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 236 | 20231129 | 161500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 237 | 20231129 | 161400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 238 | 20231129 | 161300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 239 | 20231129 | 161200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 240 | 20231129 | 161100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 241 | 20231129 | 161000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 242 | 20231129 | 160900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 243 | 20231129 | 160800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 244 | 20231129 | 160700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 245 | 20231129 | 160600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 246 | 20231129 | 160500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 247 | 20231129 | 160400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 248 | 20231129 | 160300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 249 | 20231129 | 160200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 250 | 20231129 | 160100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 251 | 20231129 | 160000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 252 | 20231129 | 155900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 253 | 20231129 | 155800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 254 | 20231129 | 155700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 255 | 20231129 | 155600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 256 | 20231129 | 155500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 257 | 20231129 | 155400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 258 | 20231129 | 155300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 259 | 20231129 | 155200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 260 | 20231129 | 155100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 261 | 20231129 | 155000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 262 | 20231129 | 154900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 263 | 20231129 | 154800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 264 | 20231129 | 154700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 265 | 20231129 | 154600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 266 | 20231129 | 154500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 267 | 20231129 | 154400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 268 | 20231129 | 154300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 269 | 20231129 | 154200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 270 | 20231129 | 154100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 271 | 20231129 | 154000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 272 | 20231129 | 153900 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 273 | 20231129 | 153800 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 274 | 20231129 | 153700 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 275 | 20231129 | 153600 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 276 | 20231129 | 153500 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 277 | 20231129 | 153400 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 278 | 20231129 | 153300 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 279 | 20231129 | 153200 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 280 | 20231129 | 153100 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 0 |
| 281 | 20231129 | 153000 | 3649411610 | 18440 | 18440 | 18440 | 18440 | 2041 |
| 282 | 20231129 | 152900 | 3611775570 | 18500 | 18500 | 18500 | 18500 | 0 |
| 283 | 20231129 | 152800 | 3611775570 | 18500 | 18500 | 18500 | 18500 | 0 |
| 284 | 20231129 | 152700 | 3611775570 | 18500 | 18500 | 18500 | 18500 | 0 |
| 285 | 20231129 | 152600 | 3611775570 | 18500 | 18500 | 18500 | 18500 | 0 |
| 286 | 20231129 | 152500 | 3611775570 | 18500 | 18500 | 18500 | 18500 | 0 |
| 287 | 20231129 | 152400 | 3611775570 | 18500 | 18500 | 18500 | 18500 | 0 |
| 288 | 20231129 | 152300 | 3611775570 | 18500 | 18500 | 18500 | 18500 | 0 |
| 289 | 20231129 | 152200 | 3611775570 | 18500 | 18500 | 18500 | 18500 | 0 |
| 290 | 20231129 | 152100 | 3611775570 | 18500 | 18500 | 18500 | 18500 | 0 |
| 291 | 20231129 | 152000 | 3611775570 | 18500 | 18500 | 18500 | 18500 | 0 |
| 292 | 20231129 | 151900 | 3611775570 | 18500 | 18480 | 18500 | 18460 | 3577 |
| 293 | 20231129 | 151800 | 3545641310 | 18480 | 18460 | 18480 | 18450 | 869 |
| 294 | 20231129 | 151700 | 3529586500 | 18450 | 18460 | 18460 | 18450 | 337 |
| 295 | 20231129 | 151600 | 3523367280 | 18460 | 18470 | 18470 | 18450 | 513 |
| 296 | 20231129 | 151500 | 3513894500 | 18470 | 18480 | 18480 | 18470 | 504 |
| 297 | 20231129 | 151400 | 3504582910 | 18490 | 18490 | 18490 | 18480 | 1510 |
| 298 | 20231129 | 151300 | 3476663340 | 18490 | 18460 | 18490 | 18450 | 2060 |
| 299 | 20231129 | 151200 | 3438608400 | 18460 | 18450 | 18460 | 18440 | 1110 |
| 300 | 20231129 | 151100 | 3418129180 | 18450 | 18440 | 18450 | 18440 | 1844 |
| 301 | 20231129 | 151000 | 3384108270 | 18430 | 18430 | 18450 | 18420 | 728 |
| 302 | 20231129 | 150900 | 3370686270 | 18440 | 18410 | 18440 | 18410 | 203 |
| 303 | 20231129 | 150800 | 3366945040 | 18400 | 18420 | 18430 | 18400 | 1358 |
| 304 | 20231129 | 150700 | 3341945710 | 18410 | 18420 | 18420 | 18410 | 320 |
| 305 | 20231129 | 150600 | 3336052910 | 18420 | 18410 | 18420 | 18400 | 519 |
| 306 | 20231129 | 150500 | 3326498320 | 18400 | 18410 | 18410 | 18400 | 339 |
| 307 | 20231129 | 150400 | 3320258720 | 18410 | 18420 | 18420 | 18410 | 262 |
| 308 | 20231129 | 150300 | 3315434600 | 18420 | 18390 | 18420 | 18390 | 341 |
| 309 | 20231129 | 150200 | 3309153450 | 18380 | 18390 | 18390 | 18380 | 454 |
| 310 | 20231129 | 150100 | 3300808600 | 18390 | 18380 | 18390 | 18380 | 201 |
| 311 | 20231129 | 150000 | 3297112870 | 18390 | 18400 | 18400 | 18390 | 490 |
| 312 | 20231129 | 145900 | 3288100650 | 18420 | 18410 | 18430 | 18410 | 180 |
| 313 | 20231129 | 145800 | 3284784920 | 18380 | 18390 | 18390 | 18380 | 630 |
| 314 | 20231129 | 145700 | 3273205160 | 18390 | 18420 | 18430 | 18390 | 568 |
| 315 | 20231129 | 145600 | 3262747900 | 18420 | 18410 | 18420 | 18400 | 199 |
| 316 | 20231129 | 145500 | 3259083830 | 18420 | 18420 | 18420 | 18420 | 140 |
| 317 | 20231129 | 145400 | 3256505030 | 18370 | 18370 | 18420 | 18370 | 169 |
| 318 | 20231129 | 145300 | 3253395250 | 18360 | 18390 | 18420 | 18340 | 561 |
| 319 | 20231129 | 145200 | 3243092630 | 18420 | 18380 | 18420 | 18380 | 161 |
| 320 | 20231129 | 145100 | 3240131570 | 18390 | 18420 | 18420 | 18380 | 391 |
| 321 | 20231129 | 145000 | 3232940660 | 18410 | 18420 | 18440 | 18410 | 904 |
| 322 | 20231129 | 144900 | 3216275280 | 18430 | 18400 | 18430 | 18400 | 1676 |
| 323 | 20231129 | 144800 | 3185428120 | 18400 | 18380 | 18400 | 18380 | 924 |
| 324 | 20231129 | 144700 | 3168428080 | 18380 | 18380 | 18380 | 18370 | 296 |
| 325 | 20231129 | 144600 | 3162988110 | 18380 | 18370 | 18380 | 18360 | 146 |
| 326 | 20231129 | 144500 | 3160305880 | 18350 | 18350 | 18350 | 18350 | 2 |
| 327 | 20231129 | 144400 | 3160269180 | 18350 | 18340 | 18370 | 18340 | 220 |
| 328 | 20231129 | 144300 | 3156231820 | 18350 | 18350 | 18350 | 18350 | 429 |
| 329 | 20231129 | 144200 | 3148359670 | 18350 | 18350 | 18350 | 18330 | 267 |
| 330 | 20231129 | 144100 | 3143464100 | 18350 | 18340 | 18350 | 18340 | 207 |
| 331 | 20231129 | 144000 | 3139666070 | 18340 | 18310 | 18350 | 18310 | 223 |
| 332 | 20231129 | 143900 | 3135577060 | 18310 | 18310 | 18310 | 18310 | 82 |
| 333 | 20231129 | 143800 | 3134075640 | 18310 | 18320 | 18320 | 18310 | 428 |
| 334 | 20231129 | 143700 | 3126237280 | 18320 | 18320 | 18320 | 18320 | 183 |
| 335 | 20231129 | 143600 | 3122884720 | 18320 | 18340 | 18340 | 18320 | 216 |
| 336 | 20231129 | 143500 | 3118924150 | 18350 | 18350 | 18350 | 18350 | 139 |
| 337 | 20231129 | 143400 | 3116373500 | 18360 | 18360 | 18360 | 18360 | 0 |
| 338 | 20231129 | 143300 | 3116373500 | 18360 | 18360 | 18360 | 18320 | 174 |
| 339 | 20231129 | 143200 | 3113179930 | 18360 | 18360 | 18360 | 18360 | 160 |
| 340 | 20231129 | 143100 | 3110242330 | 18360 | 18320 | 18360 | 18320 | 578 |
| 341 | 20231129 | 143000 | 3099649170 | 18370 | 18320 | 18400 | 18320 | 586 |
| 342 | 20231129 | 142900 | 3088882600 | 18320 | 18380 | 18380 | 18320 | 281 |
| 343 | 20231129 | 142800 | 3083726710 | 18380 | 18420 | 18420 | 18380 | 289 |
| 344 | 20231129 | 142700 | 3078408670 | 18410 | 18450 | 18450 | 18410 | 2800 |
| 345 | 20231129 | 142600 | 3026803780 | 18450 | 18450 | 18460 | 18450 | 99 |
| 346 | 20231129 | 142500 | 3024977220 | 18450 | 18440 | 18450 | 18440 | 439 |
| 347 | 20231129 | 142400 | 3016880580 | 18430 | 18440 | 18440 | 18430 | 35 |
| 348 | 20231129 | 142300 | 3016235480 | 18430 | 18430 | 18430 | 18430 | 316 |
| 349 | 20231129 | 142200 | 3010411600 | 18420 | 18420 | 18420 | 18420 | 773 |
| 350 | 20231129 | 142100 | 2996172940 | 18420 | 18420 | 18420 | 18420 | 1 |
| 351 | 20231129 | 142000 | 2996154520 | 18420 | 18410 | 18420 | 18410 | 363 |
| 352 | 20231129 | 141900 | 2989469370 | 18410 | 18410 | 18410 | 18410 | 1 |
| 353 | 20231129 | 141800 | 2989450960 | 18400 | 18410 | 18420 | 18400 | 258 |
| 354 | 20231129 | 141700 | 2984702650 | 18400 | 18380 | 18420 | 18380 | 171 |
| 355 | 20231129 | 141600 | 2981557110 | 18380 | 18360 | 18380 | 18360 | 237 |
| 356 | 20231129 | 141500 | 2977203150 | 18350 | 18340 | 18350 | 18340 | 431 |
| 357 | 20231129 | 141400 | 2969297300 | 18340 | 18350 | 18350 | 18330 | 321 |
| 358 | 20231129 | 141300 | 2963411890 | 18350 | 18350 | 18350 | 18350 | 902 |
| 359 | 20231129 | 141200 | 2946860190 | 18350 | 18380 | 18380 | 18350 | 14 |
| 360 | 20231129 | 141100 | 2946603260 | 18350 | 18350 | 18350 | 18350 | 109 |
| 361 | 20231129 | 141000 | 2944603110 | 18350 | 18410 | 18410 | 18350 | 3256 |
| 362 | 20231129 | 140900 | 2884729730 | 18430 | 18400 | 18430 | 18400 | 27 |
| 363 | 20231129 | 140800 | 2884232630 | 18400 | 18390 | 18400 | 18390 | 515 |
| 364 | 20231129 | 140700 | 2874756650 | 18390 | 18380 | 18390 | 18370 | 343 |
| 365 | 20231129 | 140600 | 2868454010 | 18390 | 18400 | 18400 | 18380 | 87 |
| 366 | 20231129 | 140500 | 2866854730 | 18400 | 18410 | 18430 | 18400 | 431 |
| 367 | 20231129 | 140400 | 2858920680 | 18400 | 18400 | 18400 | 18400 | 48 |
| 368 | 20231129 | 140300 | 2858037480 | 18400 | 18360 | 18400 | 18360 | 64 |
| 369 | 20231129 | 140200 | 2856861470 | 18360 | 18370 | 18370 | 18360 | 20 |
| 370 | 20231129 | 140100 | 2856494230 | 18370 | 18370 | 18370 | 18360 | 168 |
| 371 | 20231129 | 140000 | 2853409190 | 18370 | 18360 | 18370 | 18360 | 40 |
| 372 | 20231129 | 135900 | 2852674690 | 18400 | 18420 | 18420 | 18400 | 952 |
| 373 | 20231129 | 135800 | 2835142280 | 18460 | 18420 | 18460 | 18420 | 352 |
| 374 | 20231129 | 135700 | 2828648360 | 18460 | 18450 | 18460 | 18450 | 12 |
| 375 | 20231129 | 135600 | 2828426940 | 18420 | 18430 | 18470 | 18420 | 114 |
| 376 | 20231129 | 135500 | 2826323570 | 18420 | 18410 | 18420 | 18410 | 339 |
| 377 | 20231129 | 135400 | 2820079300 | 18420 | 18420 | 18420 | 18420 | 157 |
| 378 | 20231129 | 135300 | 2817187360 | 18420 | 18400 | 18420 | 18400 | 141 |
| 379 | 20231129 | 135200 | 2814590520 | 18400 | 18390 | 18400 | 18340 | 466 |
| 380 | 20231129 | 135100 | 2806027320 | 18360 | 18350 | 18360 | 18350 | 113 |
| 381 | 20231129 | 135000 | 2803953690 | 18350 | 18350 | 18350 | 18350 | 235 |
| 382 | 20231129 | 134900 | 2799641440 | 18350 | 18350 | 18350 | 18350 | 400 |
| 383 | 20231129 | 134800 | 2792301440 | 18390 | 18350 | 18390 | 18350 | 104 |
| 384 | 20231129 | 134700 | 2790391040 | 18350 | 18350 | 18350 | 18350 | 185 |
| 385 | 20231129 | 134600 | 2786996290 | 18400 | 18400 | 18400 | 18350 | 95 |
| 386 | 20231129 | 134500 | 2785252940 | 18400 | 18400 | 18400 | 18400 | 565 |
| 387 | 20231129 | 134400 | 2774856940 | 18420 | 18420 | 18420 | 18420 | 296 |
| 388 | 20231129 | 134300 | 2769404620 | 18430 | 18430 | 18430 | 18430 | 644 |
| 389 | 20231129 | 134200 | 2757535700 | 18440 | 18470 | 18470 | 18430 | 201 |
| 390 | 20231129 | 134100 | 2753828540 | 18470 | 18470 | 18470 | 18470 | 20 |
| 391 | 20231129 | 134000 | 2753459140 | 18470 | 18490 | 18490 | 18440 | 709 |
| 392 | 20231129 | 133900 | 2740368070 | 18500 | 18500 | 18500 | 18490 | 1028 |
| 393 | 20231129 | 133800 | 2721356300 | 18500 | 18490 | 18500 | 18480 | 1913 |
| 394 | 20231129 | 133700 | 2685974290 | 18490 | 18460 | 18490 | 18460 | 831 |
| 395 | 20231129 | 133600 | 2670617290 | 18450 | 18450 | 18460 | 18450 | 611 |
| 396 | 20231129 | 133500 | 2659341800 | 18450 | 18440 | 18450 | 18430 | 619 |
| 397 | 20231129 | 133400 | 2647925320 | 18440 | 18430 | 18440 | 18430 | 91 |
| 398 | 20231129 | 133300 | 2646247880 | 18430 | 18410 | 18450 | 18410 | 121 |
| 399 | 20231129 | 133200 | 2644018430 | 18450 | 18320 | 18490 | 18320 | 11483 |
| 400 | 20231129 | 133100 | 2433078420 | 18310 | 18310 | 18320 | 18310 | 412 |
| 401 | 20231129 | 133000 | 2425531960 | 18320 | 18320 | 18320 | 18320 | 390 |
| 402 | 20231129 | 132900 | 2418387160 | 18320 | 18310 | 18320 | 18310 | 244 |
| 403 | 20231129 | 132800 | 2413919070 | 18310 | 18320 | 18320 | 18310 | 187 |
| 404 | 20231129 | 132700 | 2410493390 | 18310 | 18320 | 18320 | 18310 | 976 |
| 405 | 20231129 | 132600 | 2392618970 | 18320 | 18310 | 18320 | 18310 | 92 |
| 406 | 20231129 | 132500 | 2390934420 | 18310 | 18310 | 18320 | 18310 | 555 |
| 407 | 20231129 | 132400 | 2380772040 | 18310 | 18320 | 18320 | 18310 | 201 |
| 408 | 20231129 | 132300 | 2377091620 | 18320 | 18310 | 18320 | 18310 | 201 |
| 409 | 20231129 | 132200 | 2373411080 | 18320 | 18320 | 18320 | 18320 | 55 |
| 410 | 20231129 | 132100 | 2372403480 | 18320 | 18310 | 18320 | 18310 | 837 |
| 411 | 20231129 | 132000 | 2357075500 | 18310 | 18310 | 18310 | 18310 | 361 |
| 412 | 20231129 | 131900 | 2350465590 | 18310 | 18310 | 18310 | 18310 | 42 |
| 413 | 20231129 | 131800 | 2349696570 | 18310 | 18320 | 18320 | 18310 | 790 |
| 414 | 20231129 | 131700 | 2335223990 | 18320 | 18310 | 18320 | 18310 | 621 |
| 415 | 20231129 | 131600 | 2323852030 | 18310 | 18310 | 18310 | 18300 | 128 |
| 416 | 20231129 | 131500 | 2321508850 | 18310 | 18300 | 18310 | 18300 | 383 |
| 417 | 20231129 | 131400 | 2314499610 | 18300 | 18300 | 18300 | 18300 | 187 |
| 418 | 20231129 | 131300 | 2311077510 | 18300 | 18290 | 18300 | 18290 | 89 |
| 419 | 20231129 | 131200 | 2309449010 | 18290 | 18290 | 18290 | 18290 | 35 |
| 420 | 20231129 | 131100 | 2308808860 | 18300 | 18290 | 18300 | 18280 | 130 |
| 421 | 20231129 | 131000 | 2306431500 | 18290 | 18290 | 18290 | 18280 | 218 |
| 422 | 20231129 | 130900 | 2302444810 | 18290 | 18280 | 18290 | 18280 | 251 |
| 423 | 20231129 | 130800 | 2297854320 | 18290 | 18290 | 18290 | 18290 | 36 |
| 424 | 20231129 | 130700 | 2297195880 | 18290 | 18290 | 18290 | 18290 | 532 |
| 425 | 20231129 | 130600 | 2287465600 | 18290 | 18290 | 18290 | 18280 | 410 |
| 426 | 20231129 | 130500 | 2279969700 | 18290 | 18280 | 18290 | 18280 | 240 |
| 427 | 20231129 | 130400 | 2275582170 | 18280 | 18290 | 18290 | 18280 | 114 |
| 428 | 20231129 | 130300 | 2273497450 | 18280 | 18290 | 18290 | 18280 | 88 |
| 429 | 20231129 | 130200 | 2271888430 | 18290 | 18290 | 18290 | 18280 | 157 |
| 430 | 20231129 | 130100 | 2269017120 | 18280 | 18280 | 18280 | 18280 | 9 |
| 431 | 20231129 | 130000 | 2268852600 | 18280 | 18280 | 18280 | 18280 | 81 |
| 432 | 20231129 | 125900 | 2267371920 | 18290 | 18290 | 18300 | 18290 | 1430 |
| 433 | 20231129 | 125800 | 2241208720 | 18290 | 18290 | 18290 | 18290 | 0 |
| 434 | 20231129 | 125700 | 2241208720 | 18290 | 18290 | 18290 | 18290 | 143 |
| 435 | 20231129 | 125600 | 2238593250 | 18300 | 18300 | 18300 | 18300 | 100 |
| 436 | 20231129 | 125500 | 2236763250 | 18300 | 18300 | 18300 | 18300 | 420 |
| 437 | 20231129 | 125400 | 2229077250 | 18300 | 18290 | 18300 | 18290 | 73 |
| 438 | 20231129 | 125300 | 2227742070 | 18290 | 18290 | 18290 | 18290 | 257 |
| 439 | 20231129 | 125200 | 2223041540 | 18290 | 18300 | 18300 | 18290 | 92 |
| 440 | 20231129 | 125100 | 2221358560 | 18290 | 18290 | 18290 | 18290 | 7 |
| 441 | 20231129 | 125000 | 2221230530 | 18290 | 18310 | 18310 | 18290 | 137 |
| 442 | 20231129 | 124900 | 2218723410 | 18310 | 18310 | 18310 | 18310 | 81 |
| 443 | 20231129 | 124800 | 2217240300 | 18310 | 18310 | 18310 | 18310 | 500 |
| 444 | 20231129 | 124700 | 2208085300 | 18310 | 18310 | 18310 | 18310 | 0 |
| 445 | 20231129 | 124600 | 2208085300 | 18310 | 18310 | 18310 | 18310 | 460 |
| 446 | 20231129 | 124500 | 2199662700 | 18310 | 18280 | 18310 | 18280 | 862 |
| 447 | 20231129 | 124400 | 2183891320 | 18280 | 18270 | 18280 | 18270 | 216 |
| 448 | 20231129 | 124300 | 2179942850 | 18270 | 18240 | 18270 | 18240 | 1126 |
| 449 | 20231129 | 124200 | 2159385500 | 18240 | 18230 | 18240 | 18230 | 161 |
| 450 | 20231129 | 124100 | 2156450460 | 18230 | 18210 | 18230 | 18210 | 443 |
| 451 | 20231129 | 124000 | 2148378710 | 18220 | 18210 | 18220 | 18210 | 292 |
| 452 | 20231129 | 123900 | 2143061010 | 18210 | 18220 | 18220 | 18210 | 52 |
| 453 | 20231129 | 123800 | 2142113580 | 18220 | 18220 | 18220 | 18220 | 20 |
| 454 | 20231129 | 123700 | 2141749180 | 18220 | 18220 | 18220 | 18220 | 509 |
| 455 | 20231129 | 123600 | 2132475200 | 18220 | 18220 | 18230 | 18220 | 20 |
| 456 | 20231129 | 123500 | 2132110790 | 18220 | 18220 | 18220 | 18220 | 51 |
| 457 | 20231129 | 123400 | 2131181570 | 18220 | 18220 | 18220 | 18220 | 72 |
| 458 | 20231129 | 123300 | 2129869730 | 18220 | 18230 | 18230 | 18220 | 1945 |
| 459 | 20231129 | 123200 | 2094429530 | 18230 | 18230 | 18250 | 18230 | 167 |
| 460 | 20231129 | 123100 | 2091383110 | 18250 | 18250 | 18250 | 18250 | 576 |
| 461 | 20231129 | 123000 | 2080871110 | 18250 | 18260 | 18260 | 18250 | 72 |
| 462 | 20231129 | 122900 | 2079557080 | 18270 | 18280 | 18280 | 18270 | 596 |
| 463 | 20231129 | 122800 | 2068667660 | 18280 | 18280 | 18280 | 18280 | 35 |
| 464 | 20231129 | 122700 | 2068027860 | 18280 | 18290 | 18290 | 18280 | 356 |
| 465 | 20231129 | 122600 | 2061520120 | 18280 | 18280 | 18280 | 18280 | 5 |
| 466 | 20231129 | 122500 | 2061428720 | 18280 | 18290 | 18300 | 18280 | 272 |
| 467 | 20231129 | 122400 | 2056455680 | 18290 | 18280 | 18340 | 18270 | 4603 |
| 468 | 20231129 | 122300 | 1972186280 | 18280 | 18290 | 18290 | 18270 | 33 |
| 469 | 20231129 | 122200 | 1971583190 | 18290 | 18290 | 18290 | 18290 | 45 |
| 470 | 20231129 | 122100 | 1970760140 | 18290 | 18280 | 18290 | 18280 | 59 |
| 471 | 20231129 | 122000 | 1969681510 | 18280 | 18280 | 18280 | 18280 | 207 |
| 472 | 20231129 | 121900 | 1965897550 | 18280 | 18290 | 18290 | 18280 | 116 |
| 473 | 20231129 | 121800 | 1963776960 | 18290 | 18290 | 18290 | 18290 | 351 |
| 474 | 20231129 | 121700 | 1957357170 | 18290 | 18290 | 18290 | 18290 | 198 |
| 475 | 20231129 | 121600 | 1953735750 | 18290 | 18280 | 18290 | 18270 | 855 |
| 476 | 20231129 | 121500 | 1938106850 | 18280 | 18280 | 18280 | 18270 | 263 |
| 477 | 20231129 | 121400 | 1933300760 | 18280 | 18260 | 18280 | 18220 | 444 |
| 478 | 20231129 | 121300 | 1925194920 | 18260 | 18260 | 18260 | 18220 | 72 |
| 479 | 20231129 | 121200 | 1923880600 | 18220 | 18220 | 18220 | 18220 | 69 |
| 480 | 20231129 | 121100 | 1922623420 | 18220 | 18220 | 18220 | 18220 | 44 |
| 481 | 20231129 | 121000 | 1921821740 | 18270 | 18280 | 18280 | 18220 | 337 |
| 482 | 20231129 | 120900 | 1915681210 | 18250 | 18300 | 18300 | 18250 | 1115 |
| 483 | 20231129 | 120800 | 1895289620 | 18300 | 18280 | 18300 | 18280 | 339 |
| 484 | 20231129 | 120700 | 1889086600 | 18280 | 18250 | 18280 | 18250 | 79 |
| 485 | 20231129 | 120600 | 1887642540 | 18240 | 18240 | 18240 | 18240 | 125 |
| 486 | 20231129 | 120500 | 1885362540 | 18220 | 18310 | 18310 | 18220 | 257 |
| 487 | 20231129 | 120400 | 1880678460 | 18220 | 18340 | 18350 | 18220 | 1816 |
| 488 | 20231129 | 120300 | 1847384650 | 18340 | 18330 | 18340 | 18330 | 20 |
| 489 | 20231129 | 120200 | 1847018000 | 18330 | 18260 | 18440 | 18260 | 2025 |
| 490 | 20231129 | 120100 | 1809927870 | 18220 | 18220 | 18250 | 18220 | 3595 |
| 491 | 20231129 | 120000 | 1744394030 | 18190 | 18200 | 18220 | 18190 | 1396 |
| 492 | 20231129 | 115900 | 1718980400 | 18200 | 18180 | 18200 | 18180 | 927 |
| 493 | 20231129 | 115800 | 1702116580 | 18180 | 18190 | 18190 | 18180 | 152 |
| 494 | 20231129 | 115700 | 1699352710 | 18180 | 18190 | 18190 | 18180 | 367 |
| 495 | 20231129 | 115600 | 1692678390 | 18180 | 18170 | 18190 | 18170 | 186 |
| 496 | 20231129 | 115500 | 1689297220 | 18190 | 18170 | 18190 | 18170 | 462 |
| 497 | 20231129 | 115400 | 1680899870 | 18170 | 18120 | 18170 | 18120 | 785 |
| 498 | 20231129 | 115300 | 1666647070 | 18120 | 18150 | 18150 | 18120 | 411 |
| 499 | 20231129 | 115200 | 1659191580 | 18140 | 18130 | 18150 | 18130 | 394 |
| 500 | 20231129 | 115100 | 1652043060 | 18140 | 18130 | 18140 | 18130 | 65 |
| 501 | 20231129 | 115000 | 1650864510 | 18140 | 18140 | 18150 | 18140 | 415 |
| 502 | 20231129 | 114900 | 1643336180 | 18150 | 18140 | 18150 | 18140 | 436 |
| 503 | 20231129 | 114800 | 1635423030 | 18140 | 18120 | 18150 | 18120 | 344 |
| 504 | 20231129 | 114700 | 1629184930 | 18120 | 18090 | 18120 | 18090 | 320 |
| 505 | 20231129 | 114600 | 1623391610 | 18100 | 18090 | 18100 | 18090 | 227 |
| 506 | 20231129 | 114500 | 1619284380 | 18090 | 18080 | 18090 | 18070 | 125 |
| 507 | 20231129 | 114400 | 1617024830 | 18080 | 18070 | 18080 | 18070 | 228 |
| 508 | 20231129 | 114300 | 1612904850 | 18070 | 18070 | 18070 | 18060 | 171 |
| 509 | 20231129 | 114200 | 1609814930 | 18070 | 18060 | 18070 | 18060 | 301 |
| 510 | 20231129 | 114100 | 1604376110 | 18070 | 18070 | 18070 | 18040 | 490 |
| 511 | 20231129 | 114000 | 1595531200 | 18070 | 17970 | 18070 | 17970 | 814 |
| 512 | 20231129 | 113900 | 1580865010 | 17980 | 17970 | 17980 | 17970 | 113 |
| 513 | 20231129 | 113800 | 1578834240 | 17970 | 17970 | 17970 | 17970 | 69 |
| 514 | 20231129 | 113700 | 1577594310 | 17960 | 17960 | 17960 | 17950 | 137 |
| 515 | 20231129 | 113600 | 1575134450 | 17950 | 17900 | 17950 | 17900 | 1289 |
| 516 | 20231129 | 113500 | 1552037960 | 17900 | 17890 | 17900 | 17890 | 62 |
| 517 | 20231129 | 113400 | 1550928770 | 17870 | 17860 | 17870 | 17860 | 690 |
| 518 | 20231129 | 113300 | 1538599100 | 17850 | 17840 | 17850 | 17840 | 71 |
| 519 | 20231129 | 113200 | 1537332250 | 17840 | 17840 | 17840 | 17840 | 11 |
| 520 | 20231129 | 113100 | 1537136010 | 17840 | 17840 | 17840 | 17840 | 250 |
| 521 | 20231129 | 113000 | 1532676010 | 17840 | 17840 | 17840 | 17840 | 11 |
| 522 | 20231129 | 112900 | 1532479770 | 17850 | 17850 | 17850 | 17850 | 5 |
| 523 | 20231129 | 112800 | 1532390520 | 17840 | 17840 | 17840 | 17840 | 286 |
| 524 | 20231129 | 112700 | 1527288280 | 17840 | 17850 | 17850 | 17840 | 104 |
| 525 | 20231129 | 112600 | 1525431980 | 17840 | 17850 | 17850 | 17840 | 79 |
| 526 | 20231129 | 112500 | 1524021900 | 17860 | 17850 | 17860 | 17850 | 77 |
| 527 | 20231129 | 112400 | 1522647390 | 17860 | 17860 | 17860 | 17860 | 510 |
| 528 | 20231129 | 112300 | 1513538790 | 17870 | 17870 | 17870 | 17870 | 3 |
| 529 | 20231129 | 112200 | 1513485180 | 17870 | 17890 | 17890 | 17870 | 2337 |
| 530 | 20231129 | 112100 | 1471721950 | 17890 | 17890 | 17890 | 17870 | 482 |
| 531 | 20231129 | 112000 | 1463105290 | 17890 | 17890 | 17890 | 17890 | 63 |
| 532 | 20231129 | 111900 | 1461978220 | 17890 | 17870 | 17890 | 17870 | 450 |
| 533 | 20231129 | 111800 | 1453932090 | 17870 | 17870 | 17870 | 17860 | 15 |
| 534 | 20231129 | 111700 | 1453664140 | 17890 | 17880 | 17890 | 17880 | 416 |
| 535 | 20231129 | 111600 | 1446223000 | 17880 | 17750 | 17880 | 17750 | 2426 |
| 536 | 20231129 | 111500 | 1402985210 | 17750 | 17760 | 17760 | 17750 | 47 |
| 537 | 20231129 | 111400 | 1402150890 | 17740 | 17740 | 17740 | 17740 | 400 |
| 538 | 20231129 | 111300 | 1395054890 | 17740 | 17740 | 17740 | 17740 | 0 |
| 539 | 20231129 | 111200 | 1395054890 | 17740 | 17740 | 17750 | 17730 | 305 |
| 540 | 20231129 | 111100 | 1389644850 | 17740 | 17770 | 17770 | 17740 | 57 |
| 541 | 20231129 | 111000 | 1388632680 | 17770 | 17770 | 17770 | 17770 | 31 |
| 542 | 20231129 | 110900 | 1388081810 | 17770 | 17770 | 17770 | 17770 | 48 |
| 543 | 20231129 | 110800 | 1387228850 | 17740 | 17730 | 17740 | 17730 | 35 |
| 544 | 20231129 | 110700 | 1386608240 | 17730 | 17730 | 17730 | 17730 | 39 |
| 545 | 20231129 | 110600 | 1385916770 | 17700 | 17680 | 17700 | 17680 | 1143 |
| 546 | 20231129 | 110500 | 1365691760 | 17680 | 17680 | 17680 | 17680 | 58 |
| 547 | 20231129 | 110400 | 1364666320 | 17690 | 17690 | 17700 | 17690 | 184 |
| 548 | 20231129 | 110300 | 1361410650 | 17690 | 17690 | 17690 | 17690 | 0 |
| 549 | 20231129 | 110200 | 1361410650 | 17690 | 17680 | 17690 | 17650 | 1221 |
| 550 | 20231129 | 110100 | 1339847090 | 17690 | 17690 | 17690 | 17690 | 229 |
| 551 | 20231129 | 110000 | 1335796080 | 17690 | 17690 | 17690 | 17690 | 0 |
| 552 | 20231129 | 105900 | 1335796080 | 17690 | 17690 | 17690 | 17690 | 20 |
| 553 | 20231129 | 105800 | 1335442280 | 17690 | 17690 | 17690 | 17690 | 39 |
| 554 | 20231129 | 105700 | 1334752370 | 17690 | 17700 | 17700 | 17690 | 68 |
| 555 | 20231129 | 105600 | 1333549440 | 17690 | 17690 | 17690 | 17690 | 0 |
| 556 | 20231129 | 105500 | 1333549440 | 17690 | 17690 | 17690 | 17680 | 96 |
| 557 | 20231129 | 105400 | 1331852050 | 17700 | 17700 | 17700 | 17700 | 66 |
| 558 | 20231129 | 105300 | 1330683850 | 17700 | 17700 | 17700 | 17700 | 111 |
| 559 | 20231129 | 105200 | 1328719150 | 17680 | 17680 | 17680 | 17680 | 0 |
| 560 | 20231129 | 105100 | 1328719150 | 17680 | 17680 | 17680 | 17680 | 13 |
| 561 | 20231129 | 105000 | 1328489310 | 17680 | 17700 | 17700 | 17680 | 8 |
| 562 | 20231129 | 104900 | 1328347750 | 17700 | 17680 | 17700 | 17650 | 2593 |
| 563 | 20231129 | 104800 | 1282506470 | 17680 | 17680 | 17680 | 17680 | 213 |
| 564 | 20231129 | 104700 | 1278740630 | 17680 | 17700 | 17700 | 17680 | 139 |
| 565 | 20231129 | 104600 | 1276281490 | 17690 | 17700 | 17700 | 17690 | 106 |
| 566 | 20231129 | 104500 | 1274405310 | 17680 | 17690 | 17690 | 17680 | 801 |
| 567 | 20231129 | 104400 | 1260241630 | 17690 | 17720 | 17720 | 17690 | 435 |
| 568 | 20231129 | 104300 | 1252539610 | 17730 | 17720 | 17730 | 17720 | 206 |
| 569 | 20231129 | 104200 | 1248889220 | 17720 | 17770 | 17770 | 17720 | 101 |
| 570 | 20231129 | 104100 | 1247096220 | 17730 | 17740 | 17750 | 17730 | 292 |
| 571 | 20231129 | 104000 | 1241917060 | 17740 | 17740 | 17740 | 17740 | 72 |
| 572 | 20231129 | 103900 | 1240639780 | 17720 | 17740 | 17740 | 17720 | 9 |
| 573 | 20231129 | 103800 | 1240480150 | 17730 | 17710 | 17730 | 17690 | 1383 |
| 574 | 20231129 | 103700 | 1215996500 | 17700 | 17710 | 17710 | 17700 | 61 |
| 575 | 20231129 | 103600 | 1214916300 | 17710 | 17710 | 17710 | 17710 | 130 |
| 576 | 20231129 | 103500 | 1212614000 | 17710 | 17730 | 17730 | 17710 | 18 |
| 577 | 20231129 | 103400 | 1212295000 | 17740 | 17740 | 17740 | 17740 | 380 |
| 578 | 20231129 | 103300 | 1205553800 | 17740 | 17740 | 17740 | 17740 | 20 |
| 579 | 20231129 | 103200 | 1205199000 | 17740 | 17740 | 17750 | 17740 | 30 |
| 580 | 20231129 | 103100 | 1204666750 | 17740 | 17770 | 17770 | 17740 | 64 |
| 581 | 20231129 | 103000 | 1203529920 | 17770 | 17770 | 17770 | 17770 | 238 |
| 582 | 20231129 | 102900 | 1199300660 | 17800 | 17780 | 17800 | 17770 | 331 |
| 583 | 20231129 | 102800 | 1193412070 | 17780 | 17740 | 17780 | 17740 | 151 |
| 584 | 20231129 | 102700 | 1190729520 | 17740 | 17690 | 17740 | 17690 | 1018 |
| 585 | 20231129 | 102600 | 1172679180 | 17690 | 17690 | 17700 | 17690 | 266 |
| 586 | 20231129 | 102500 | 1167972630 | 17700 | 17700 | 17700 | 17700 | 20 |
| 587 | 20231129 | 102400 | 1167618630 | 17690 | 17690 | 17690 | 17690 | 173 |
| 588 | 20231129 | 102300 | 1164558260 | 17690 | 17700 | 17700 | 17690 | 75 |
| 589 | 20231129 | 102200 | 1163231500 | 17700 | 17700 | 17700 | 17700 | 100 |
| 590 | 20231129 | 102100 | 1161461500 | 17700 | 17700 | 17700 | 17690 | 667 |
| 591 | 20231129 | 102000 | 1149662160 | 17700 | 17710 | 17710 | 17700 | 55 |
| 592 | 20231129 | 101900 | 1148688360 | 17710 | 17690 | 17710 | 17680 | 253 |
| 593 | 20231129 | 101800 | 1144212750 | 17710 | 17690 | 17710 | 17680 | 434 |
| 594 | 20231129 | 101700 | 1136537110 | 17710 | 17710 | 17710 | 17710 | 0 |
| 595 | 20231129 | 101600 | 1136537110 | 17710 | 17710 | 17710 | 17710 | 11 |
| 596 | 20231129 | 101500 | 1136342300 | 17720 | 17730 | 17730 | 17720 | 159 |
| 597 | 20231129 | 101400 | 1133524800 | 17720 | 17720 | 17720 | 17720 | 13 |
| 598 | 20231129 | 101300 | 1133294440 | 17680 | 17680 | 17700 | 17680 | 505 |
| 599 | 20231129 | 101200 | 1124356840 | 17680 | 17670 | 17680 | 17590 | 307 |
| 600 | 20231129 | 101100 | 1118949750 | 17700 | 17700 | 17700 | 17700 | 65 |
| 601 | 20231129 | 101000 | 1117799250 | 17700 | 17640 | 17700 | 17640 | 847 |
| 602 | 20231129 | 100900 | 1102841770 | 17590 | 17590 | 17640 | 17590 | 279 |
| 603 | 20231129 | 100800 | 1097932410 | 17580 | 17640 | 17640 | 17580 | 411 |
| 604 | 20231129 | 100700 | 1090703140 | 17630 | 17650 | 17650 | 17630 | 66 |
| 605 | 20231129 | 100600 | 1089539520 | 17650 | 17640 | 17650 | 17580 | 260 |
| 606 | 20231129 | 100500 | 1084962830 | 17640 | 17600 | 17640 | 17580 | 2413 |
| 607 | 20231129 | 100400 | 1042537530 | 17600 | 17600 | 17600 | 17600 | 396 |
| 608 | 20231129 | 100300 | 1035567930 | 17590 | 17640 | 17640 | 17590 | 353 |
| 609 | 20231129 | 100200 | 1029354230 | 17600 | 17650 | 17650 | 17600 | 295 |
| 610 | 20231129 | 100100 | 1024160570 | 17650 | 17630 | 17650 | 17600 | 1051 |
| 611 | 20231129 | 100000 | 1005615640 | 17600 | 17600 | 17600 | 17600 | 210 |
| 612 | 20231129 | 095900 | 1001919640 | 17600 | 17580 | 17600 | 17580 | 355 |
| 613 | 20231129 | 095800 | 995672700 | 17580 | 17590 | 17590 | 17580 | 228 |
| 614 | 20231129 | 095700 | 991662290 | 17590 | 17590 | 17590 | 17590 | 208 |
| 615 | 20231129 | 095600 | 988003570 | 17590 | 17590 | 17590 | 17590 | 120 |
| 616 | 20231129 | 095500 | 985892770 | 17580 | 17580 | 17580 | 17580 | 2 |
| 617 | 20231129 | 095400 | 985857610 | 17590 | 17590 | 17590 | 17580 | 167 |
| 618 | 20231129 | 095300 | 982921320 | 17590 | 17600 | 17600 | 17590 | 423 |
| 619 | 20231129 | 095200 | 975478090 | 17600 | 17600 | 17600 | 17600 | 30 |
| 620 | 20231129 | 095100 | 974950090 | 17600 | 17600 | 17620 | 17600 | 31 |
| 621 | 20231129 | 095000 | 974404460 | 17600 | 17610 | 17610 | 17600 | 20 |
| 622 | 20231129 | 094900 | 974052440 | 17650 | 17650 | 17650 | 17650 | 46 |
| 623 | 20231129 | 094800 | 973240540 | 17640 | 17610 | 17640 | 17610 | 23 |
| 624 | 20231129 | 094700 | 972835120 | 17600 | 17610 | 17610 | 17600 | 135 |
| 625 | 20231129 | 094600 | 970459070 | 17600 | 17600 | 17600 | 17600 | 21 |
| 626 | 20231129 | 094500 | 970089470 | 17600 | 17640 | 17650 | 17600 | 2832 |
| 627 | 20231129 | 094400 | 920181860 | 17650 | 17670 | 17670 | 17650 | 928 |
| 628 | 20231129 | 094300 | 903797010 | 17670 | 17660 | 17670 | 17660 | 184 |
| 629 | 20231129 | 094200 | 900546840 | 17660 | 17660 | 17660 | 17660 | 17 |
| 630 | 20231129 | 094100 | 900246620 | 17660 | 17660 | 17670 | 17660 | 82 |
| 631 | 20231129 | 094000 | 898798470 | 17660 | 17650 | 17670 | 17650 | 608 |
| 632 | 20231129 | 093900 | 888066850 | 17650 | 17660 | 17670 | 17650 | 309 |
| 633 | 20231129 | 093800 | 882610870 | 17740 | 17730 | 17740 | 17660 | 267 |
| 634 | 20231129 | 093700 | 877878450 | 17670 | 17730 | 17770 | 17660 | 139 |
| 635 | 20231129 | 093600 | 875419460 | 17740 | 17730 | 17740 | 17730 | 283 |
| 636 | 20231129 | 093500 | 870399670 | 17650 | 17650 | 17650 | 17650 | 465 |
| 637 | 20231129 | 093400 | 862192420 | 17650 | 17740 | 17750 | 17650 | 876 |
| 638 | 20231129 | 093300 | 846651830 | 17740 | 17740 | 17740 | 17740 | 2 |
| 639 | 20231129 | 093200 | 846616350 | 17740 | 17730 | 17750 | 17640 | 323 |
| 640 | 20231129 | 093100 | 840888900 | 17700 | 17600 | 17730 | 17590 | 257 |
| 641 | 20231129 | 093000 | 836364530 | 17580 | 17660 | 17670 | 17580 | 1745 |
| 642 | 20231129 | 092900 | 805589160 | 17670 | 17670 | 17680 | 17670 | 80 |
| 643 | 20231129 | 092800 | 804175260 | 17660 | 17700 | 17700 | 17660 | 423 |
| 644 | 20231129 | 092700 | 796699060 | 17740 | 17750 | 17750 | 17740 | 206 |
| 645 | 20231129 | 092600 | 793042840 | 17640 | 17590 | 17680 | 17590 | 4258 |
| 646 | 20231129 | 092500 | 717852210 | 17590 | 17600 | 17630 | 17590 | 972 |
| 647 | 20231129 | 092400 | 700742800 | 17600 | 17560 | 17600 | 17560 | 1168 |
| 648 | 20231129 | 092300 | 680195510 | 17560 | 17590 | 17600 | 17560 | 2620 |
| 649 | 20231129 | 092200 | 634122680 | 17590 | 17650 | 17650 | 17590 | 471 |
| 650 | 20231129 | 092100 | 625836070 | 17590 | 17660 | 17660 | 17590 | 1626 |
| 651 | 20231129 | 092000 | 597199180 | 17660 | 17600 | 17660 | 17590 | 1128 |
| 652 | 20231129 | 091900 | 577352200 | 17600 | 17670 | 17670 | 17600 | 2240 |
| 653 | 20231129 | 091800 | 537913960 | 17670 | 17580 | 17670 | 17580 | 2819 |
| 654 | 20231129 | 091700 | 488271490 | 17600 | 17690 | 17690 | 17580 | 2947 |
| 655 | 20231129 | 091600 | 436311090 | 17690 | 17760 | 17760 | 17680 | 2747 |
| 656 | 20231129 | 091500 | 387650560 | 17740 | 17750 | 17760 | 17740 | 182 |
| 657 | 20231129 | 091400 | 384420880 | 17750 | 17790 | 17790 | 17740 | 1506 |
| 658 | 20231129 | 091300 | 357675160 | 17790 | 17820 | 17820 | 17790 | 1061 |
| 659 | 20231129 | 091200 | 338785600 | 17820 | 17840 | 17840 | 17820 | 506 |
| 660 | 20231129 | 091100 | 329766770 | 17830 | 17830 | 17900 | 17820 | 215 |
| 661 | 20231129 | 091000 | 325933680 | 17820 | 17880 | 17880 | 17820 | 277 |
| 662 | 20231129 | 090900 | 320993070 | 17880 | 17820 | 17890 | 17810 | 84 |
| 663 | 20231129 | 090800 | 319492150 | 17820 | 17760 | 17820 | 17750 | 1226 |
| 664 | 20231129 | 090700 | 297706530 | 17750 | 17790 | 17810 | 17750 | 1877 |
| 665 | 20231129 | 090600 | 264373010 | 17800 | 17950 | 17960 | 17750 | 1681 |
| 666 | 20231129 | 090500 | 234375020 | 17960 | 18020 | 18030 | 17960 | 1820 |
| 667 | 20231129 | 090400 | 201612120 | 18020 | 18080 | 18080 | 18020 | 1929 |
| 668 | 20231129 | 090300 | 166775560 | 18080 | 18200 | 18210 | 18080 | 2172 |
| 669 | 20231129 | 090200 | 127286890 | 18190 | 18130 | 18190 | 18130 | 1701 |
| 670 | 20231129 | 090100 | 96366100 | 18150 | 18070 | 18150 | 18070 | 1456 |
| 671 | 20231129 | 090000 | 70017370 | 18070 | 18080 | 18080 | 18050 | 3874 |