39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 3 | 20231129 | 212200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 4 | 20231129 | 212100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 5 | 20231129 | 212000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 6 | 20231129 | 211900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 7 | 20231129 | 211800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 8 | 20231129 | 211700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 9 | 20231129 | 211600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 10 | 20231129 | 211500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 11 | 20231129 | 211400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 12 | 20231129 | 211300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 13 | 20231129 | 211200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 14 | 20231129 | 211100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 15 | 20231129 | 211000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 16 | 20231129 | 210900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 17 | 20231129 | 210800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 18 | 20231129 | 210700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 19 | 20231129 | 210600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 20 | 20231129 | 210500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 21 | 20231129 | 210400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 22 | 20231129 | 210300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 23 | 20231129 | 210200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 24 | 20231129 | 210100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 25 | 20231129 | 210000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 26 | 20231129 | 205900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 27 | 20231129 | 205800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 28 | 20231129 | 205700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 29 | 20231129 | 205600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 30 | 20231129 | 205500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 31 | 20231129 | 205400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 32 | 20231129 | 205300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 33 | 20231129 | 205200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 34 | 20231129 | 205100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 35 | 20231129 | 205000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 36 | 20231129 | 204900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 37 | 20231129 | 204800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 38 | 20231129 | 204700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 39 | 20231129 | 204600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 40 | 20231129 | 204500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 41 | 20231129 | 204400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 42 | 20231129 | 204300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 43 | 20231129 | 204200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 44 | 20231129 | 204100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 45 | 20231129 | 204000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 46 | 20231129 | 203900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 47 | 20231129 | 203800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 48 | 20231129 | 203700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 49 | 20231129 | 203600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 50 | 20231129 | 203500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 51 | 20231129 | 203400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 52 | 20231129 | 203300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 53 | 20231129 | 203200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 54 | 20231129 | 203100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 55 | 20231129 | 203000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 56 | 20231129 | 202900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 57 | 20231129 | 202800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 58 | 20231129 | 202700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 59 | 20231129 | 202600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 60 | 20231129 | 202500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 61 | 20231129 | 202400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 62 | 20231129 | 202300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 63 | 20231129 | 202200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 64 | 20231129 | 202100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 65 | 20231129 | 202000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 66 | 20231129 | 201900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 67 | 20231129 | 201800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 68 | 20231129 | 201700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 69 | 20231129 | 201600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 70 | 20231129 | 201500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 71 | 20231129 | 201400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 72 | 20231129 | 201300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 73 | 20231129 | 201200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 74 | 20231129 | 201100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 75 | 20231129 | 201000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 76 | 20231129 | 200900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 77 | 20231129 | 200800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 78 | 20231129 | 200700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 79 | 20231129 | 200600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 80 | 20231129 | 200500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 81 | 20231129 | 200400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 82 | 20231129 | 200300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 83 | 20231129 | 200200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 84 | 20231129 | 200100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 85 | 20231129 | 200000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 86 | 20231129 | 195900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 87 | 20231129 | 195800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 88 | 20231129 | 195700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 89 | 20231129 | 195600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 90 | 20231129 | 195500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 91 | 20231129 | 195400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 92 | 20231129 | 195300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 93 | 20231129 | 195200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 94 | 20231129 | 195100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 95 | 20231129 | 195000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 96 | 20231129 | 194900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 97 | 20231129 | 194800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 98 | 20231129 | 194700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 99 | 20231129 | 194600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 100 | 20231129 | 194500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 101 | 20231129 | 194400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 102 | 20231129 | 194300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 103 | 20231129 | 194200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 104 | 20231129 | 194100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 105 | 20231129 | 194000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 106 | 20231129 | 193900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 107 | 20231129 | 193800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 108 | 20231129 | 193700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 109 | 20231129 | 193600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 110 | 20231129 | 193500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 111 | 20231129 | 193400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 112 | 20231129 | 193300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 113 | 20231129 | 193200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 114 | 20231129 | 193100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 115 | 20231129 | 193000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 116 | 20231129 | 192900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 117 | 20231129 | 192800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 118 | 20231129 | 192700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 119 | 20231129 | 192600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 120 | 20231129 | 192500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 121 | 20231129 | 192400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 122 | 20231129 | 192300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 123 | 20231129 | 192200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 124 | 20231129 | 192100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 125 | 20231129 | 192000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 126 | 20231129 | 191900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 127 | 20231129 | 191800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 128 | 20231129 | 191700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 129 | 20231129 | 191600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 130 | 20231129 | 191500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 131 | 20231129 | 191400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 132 | 20231129 | 191300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 133 | 20231129 | 191200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 134 | 20231129 | 191100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 135 | 20231129 | 191000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 136 | 20231129 | 190900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 137 | 20231129 | 190800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 138 | 20231129 | 190700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 139 | 20231129 | 190600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 140 | 20231129 | 190500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 141 | 20231129 | 190400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 142 | 20231129 | 190300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 143 | 20231129 | 190200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 144 | 20231129 | 190100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 145 | 20231129 | 190000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 146 | 20231129 | 185900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 147 | 20231129 | 185800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 148 | 20231129 | 185700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 149 | 20231129 | 185600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 150 | 20231129 | 185500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 151 | 20231129 | 185400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 152 | 20231129 | 185300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 153 | 20231129 | 185200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 154 | 20231129 | 185100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 155 | 20231129 | 185000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 156 | 20231129 | 184900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 157 | 20231129 | 184800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 158 | 20231129 | 184700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 159 | 20231129 | 184600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 160 | 20231129 | 184500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 161 | 20231129 | 184400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 162 | 20231129 | 184300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 163 | 20231129 | 184200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 164 | 20231129 | 184100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 165 | 20231129 | 184000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 166 | 20231129 | 183900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 167 | 20231129 | 183800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 168 | 20231129 | 183700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 169 | 20231129 | 183600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 170 | 20231129 | 183500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 171 | 20231129 | 183400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 172 | 20231129 | 183300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 173 | 20231129 | 183200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 174 | 20231129 | 183100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 175 | 20231129 | 183000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 176 | 20231129 | 182900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 177 | 20231129 | 182800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 178 | 20231129 | 182700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 179 | 20231129 | 182600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 180 | 20231129 | 182500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 181 | 20231129 | 182400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 182 | 20231129 | 182300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 183 | 20231129 | 182200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 184 | 20231129 | 182100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 185 | 20231129 | 182000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 186 | 20231129 | 181900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 187 | 20231129 | 181800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 188 | 20231129 | 181700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 189 | 20231129 | 181600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 190 | 20231129 | 181500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 191 | 20231129 | 181400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 192 | 20231129 | 181300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 193 | 20231129 | 181200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 194 | 20231129 | 181100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 195 | 20231129 | 181000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 196 | 20231129 | 180900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 197 | 20231129 | 180800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 198 | 20231129 | 180700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 199 | 20231129 | 180600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 200 | 20231129 | 180500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 201 | 20231129 | 180400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 202 | 20231129 | 180300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 203 | 20231129 | 180200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 204 | 20231129 | 180100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 205 | 20231129 | 180000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 206 | 20231129 | 175900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 207 | 20231129 | 175800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 208 | 20231129 | 175700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 209 | 20231129 | 175600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 210 | 20231129 | 175500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 211 | 20231129 | 175400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 212 | 20231129 | 175300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 213 | 20231129 | 175200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 214 | 20231129 | 175100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 215 | 20231129 | 175000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 216 | 20231129 | 174900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 217 | 20231129 | 174800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 218 | 20231129 | 174700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 219 | 20231129 | 174600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 220 | 20231129 | 174500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 221 | 20231129 | 174400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 222 | 20231129 | 174300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 223 | 20231129 | 174200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 224 | 20231129 | 174100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 225 | 20231129 | 174000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 226 | 20231129 | 173900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 227 | 20231129 | 173800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 228 | 20231129 | 173700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 229 | 20231129 | 173600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 230 | 20231129 | 173500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 231 | 20231129 | 173400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 232 | 20231129 | 173300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 233 | 20231129 | 173200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 234 | 20231129 | 173100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 235 | 20231129 | 173000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 236 | 20231129 | 172900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 237 | 20231129 | 172800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 238 | 20231129 | 172700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 239 | 20231129 | 172600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 240 | 20231129 | 172500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 241 | 20231129 | 172400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 242 | 20231129 | 172300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 243 | 20231129 | 172200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 244 | 20231129 | 172100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 245 | 20231129 | 172000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 246 | 20231129 | 171900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 247 | 20231129 | 171800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 248 | 20231129 | 171700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 249 | 20231129 | 171600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 250 | 20231129 | 171500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 251 | 20231129 | 171400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 252 | 20231129 | 171300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 253 | 20231129 | 171200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 254 | 20231129 | 171100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 255 | 20231129 | 171000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 256 | 20231129 | 170900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 257 | 20231129 | 170800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 258 | 20231129 | 170700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 259 | 20231129 | 170600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 260 | 20231129 | 170500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 261 | 20231129 | 170400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 262 | 20231129 | 170300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 263 | 20231129 | 170200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 264 | 20231129 | 170100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 265 | 20231129 | 170000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 266 | 20231129 | 165900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 267 | 20231129 | 165800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 268 | 20231129 | 165700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 269 | 20231129 | 165600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 270 | 20231129 | 165500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 271 | 20231129 | 165400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 272 | 20231129 | 165300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 273 | 20231129 | 165200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 274 | 20231129 | 165100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 275 | 20231129 | 165000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 276 | 20231129 | 164900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 277 | 20231129 | 164800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 278 | 20231129 | 164700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 279 | 20231129 | 164600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 280 | 20231129 | 164500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 281 | 20231129 | 164400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 282 | 20231129 | 164300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 283 | 20231129 | 164200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 284 | 20231129 | 164100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 285 | 20231129 | 164000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 286 | 20231129 | 163900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 287 | 20231129 | 163800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 288 | 20231129 | 163700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 289 | 20231129 | 163600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 290 | 20231129 | 163500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 291 | 20231129 | 163400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 292 | 20231129 | 163300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 293 | 20231129 | 163200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 294 | 20231129 | 163100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 295 | 20231129 | 163000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 296 | 20231129 | 162900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 297 | 20231129 | 162800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 298 | 20231129 | 162700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 299 | 20231129 | 162600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 300 | 20231129 | 162500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 301 | 20231129 | 162400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 302 | 20231129 | 162300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 303 | 20231129 | 162200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 304 | 20231129 | 162100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 305 | 20231129 | 162000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 306 | 20231129 | 161900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 307 | 20231129 | 161800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 308 | 20231129 | 161700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 309 | 20231129 | 161600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 310 | 20231129 | 161500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 311 | 20231129 | 161400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 312 | 20231129 | 161300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 313 | 20231129 | 161200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 314 | 20231129 | 161100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 315 | 20231129 | 161000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 316 | 20231129 | 160900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 317 | 20231129 | 160800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 318 | 20231129 | 160700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 319 | 20231129 | 160600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 320 | 20231129 | 160500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 321 | 20231129 | 160400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 322 | 20231129 | 160300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 323 | 20231129 | 160200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 324 | 20231129 | 160100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 325 | 20231129 | 160000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 326 | 20231129 | 155900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 327 | 20231129 | 155800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 328 | 20231129 | 155700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 329 | 20231129 | 155600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 330 | 20231129 | 155500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 331 | 20231129 | 155400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 332 | 20231129 | 155300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 333 | 20231129 | 155200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 334 | 20231129 | 155100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 335 | 20231129 | 155000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 336 | 20231129 | 154900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 337 | 20231129 | 154800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 338 | 20231129 | 154700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 339 | 20231129 | 154600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 340 | 20231129 | 154500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 341 | 20231129 | 154400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 342 | 20231129 | 154300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 343 | 20231129 | 154200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 344 | 20231129 | 154100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 345 | 20231129 | 154000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 346 | 20231129 | 153900 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 347 | 20231129 | 153800 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 348 | 20231129 | 153700 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 349 | 20231129 | 153600 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 350 | 20231129 | 153500 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 351 | 20231129 | 153400 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 352 | 20231129 | 153300 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 353 | 20231129 | 153200 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 354 | 20231129 | 153100 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 0 |
| 355 | 20231129 | 153000 | 4086654430 | 18500 | 18500 | 18500 | 18500 | 1226 |
| 356 | 20231129 | 152900 | 4063973430 | 18480 | 18480 | 18480 | 18480 | 0 |
| 357 | 20231129 | 152800 | 4063973430 | 18480 | 18480 | 18480 | 18480 | 0 |
| 358 | 20231129 | 152700 | 4063973430 | 18480 | 18480 | 18480 | 18480 | 0 |
| 359 | 20231129 | 152600 | 4063973430 | 18480 | 18480 | 18480 | 18480 | 0 |
| 360 | 20231129 | 152500 | 4063973430 | 18480 | 18480 | 18480 | 18480 | 0 |
| 361 | 20231129 | 152400 | 4063973430 | 18480 | 18480 | 18480 | 18480 | 0 |
| 362 | 20231129 | 152300 | 4063973430 | 18480 | 18480 | 18480 | 18480 | 0 |
| 363 | 20231129 | 152200 | 4063973430 | 18480 | 18480 | 18480 | 18480 | 0 |
| 364 | 20231129 | 152100 | 4063973430 | 18480 | 18480 | 18480 | 18480 | 0 |
| 365 | 20231129 | 152000 | 4063973430 | 18480 | 18480 | 18480 | 18480 | 0 |
| 366 | 20231129 | 151900 | 4063973430 | 18480 | 18480 | 18480 | 18460 | 257 |
| 367 | 20231129 | 151800 | 4059225030 | 18460 | 18460 | 18480 | 18450 | 180 |
| 368 | 20231129 | 151700 | 4055902440 | 18460 | 18470 | 18470 | 18450 | 311 |
| 369 | 20231129 | 151600 | 4050162580 | 18470 | 18480 | 18480 | 18460 | 366 |
| 370 | 20231129 | 151500 | 4043404190 | 18470 | 18480 | 18490 | 18470 | 224 |
| 371 | 20231129 | 151400 | 4039265300 | 18480 | 18500 | 18500 | 18480 | 371 |
| 372 | 20231129 | 151300 | 4032406740 | 18490 | 18490 | 18500 | 18490 | 365 |
| 373 | 20231129 | 151200 | 4025656680 | 18500 | 18500 | 18500 | 18500 | 212 |
| 374 | 20231129 | 151100 | 4021734680 | 18490 | 18510 | 18510 | 18490 | 1322 |
| 375 | 20231129 | 151000 | 3997276790 | 18510 | 18550 | 18550 | 18510 | 301 |
| 376 | 20231129 | 150900 | 3991696560 | 18540 | 18550 | 18550 | 18540 | 98 |
| 377 | 20231129 | 150800 | 3989879360 | 18540 | 18560 | 18560 | 18540 | 179 |
| 378 | 20231129 | 150700 | 3986558980 | 18560 | 18570 | 18570 | 18550 | 34 |
| 379 | 20231129 | 150600 | 3985927790 | 18570 | 18570 | 18590 | 18560 | 234 |
| 380 | 20231129 | 150500 | 3981582680 | 18570 | 18590 | 18600 | 18570 | 99 |
| 381 | 20231129 | 150400 | 3979743260 | 18600 | 18590 | 18600 | 18590 | 35 |
| 382 | 20231129 | 150300 | 3979092390 | 18590 | 18570 | 18600 | 18560 | 37 |
| 383 | 20231129 | 150200 | 3978404810 | 18590 | 18590 | 18590 | 18580 | 46 |
| 384 | 20231129 | 150100 | 3977549690 | 18590 | 18590 | 18590 | 18560 | 46 |
| 385 | 20231129 | 150000 | 3976694580 | 18590 | 18590 | 18590 | 18590 | 79 |
| 386 | 20231129 | 145900 | 3975225970 | 18590 | 18520 | 18590 | 18520 | 648 |
| 387 | 20231129 | 145800 | 3963184260 | 18500 | 18520 | 18540 | 18500 | 461 |
| 388 | 20231129 | 145700 | 3954649440 | 18540 | 18560 | 18560 | 18520 | 760 |
| 389 | 20231129 | 145600 | 3940561340 | 18560 | 18570 | 18570 | 18560 | 133 |
| 390 | 20231129 | 145500 | 3938092450 | 18560 | 18560 | 18570 | 18560 | 258 |
| 391 | 20231129 | 145400 | 3933303690 | 18570 | 18580 | 18580 | 18560 | 146 |
| 392 | 20231129 | 145300 | 3930592030 | 18570 | 18580 | 18590 | 18560 | 472 |
| 393 | 20231129 | 145200 | 3921827480 | 18580 | 18590 | 18590 | 18580 | 190 |
| 394 | 20231129 | 145100 | 3918296800 | 18580 | 18600 | 18600 | 18580 | 357 |
| 395 | 20231129 | 145000 | 3911658710 | 18600 | 18580 | 18600 | 18580 | 256 |
| 396 | 20231129 | 144900 | 3906899380 | 18580 | 18570 | 18590 | 18560 | 383 |
| 397 | 20231129 | 144800 | 3899782700 | 18570 | 18600 | 18600 | 18560 | 452 |
| 398 | 20231129 | 144700 | 3891379050 | 18600 | 18620 | 18620 | 18590 | 88 |
| 399 | 20231129 | 144600 | 3889742280 | 18620 | 18610 | 18620 | 18600 | 427 |
| 400 | 20231129 | 144500 | 3881795390 | 18610 | 18570 | 18610 | 18560 | 90 |
| 401 | 20231129 | 144400 | 3880122440 | 18620 | 18620 | 18620 | 18550 | 65 |
| 402 | 20231129 | 144300 | 3878914500 | 18620 | 18620 | 18620 | 18620 | 35 |
| 403 | 20231129 | 144200 | 3878262800 | 18540 | 18630 | 18630 | 18540 | 264 |
| 404 | 20231129 | 144100 | 3873352950 | 18630 | 18550 | 18630 | 18550 | 583 |
| 405 | 20231129 | 144000 | 3862522180 | 18550 | 18550 | 18560 | 18510 | 2726 |
| 406 | 20231129 | 143900 | 3811952670 | 18560 | 18480 | 18560 | 18480 | 762 |
| 407 | 20231129 | 143800 | 3797847150 | 18480 | 18490 | 18500 | 18460 | 2642 |
| 408 | 20231129 | 143700 | 3749021240 | 18510 | 18520 | 18560 | 18500 | 819 |
| 409 | 20231129 | 143600 | 3733859270 | 18520 | 18560 | 18560 | 18510 | 34 |
| 410 | 20231129 | 143500 | 3733228340 | 18570 | 18490 | 18570 | 18490 | 631 |
| 411 | 20231129 | 143400 | 3721524780 | 18500 | 18500 | 18500 | 18500 | 60 |
| 412 | 20231129 | 143300 | 3720414780 | 18490 | 18490 | 18500 | 18490 | 121 |
| 413 | 20231129 | 143200 | 3718177420 | 18500 | 18520 | 18530 | 18490 | 922 |
| 414 | 20231129 | 143100 | 3701108920 | 18520 | 18510 | 18520 | 18510 | 97 |
| 415 | 20231129 | 143000 | 3699312640 | 18510 | 18500 | 18520 | 18490 | 521 |
| 416 | 20231129 | 142900 | 3689678870 | 18520 | 18490 | 18520 | 18490 | 315 |
| 417 | 20231129 | 142800 | 3683853510 | 18480 | 18490 | 18490 | 18480 | 206 |
| 418 | 20231129 | 142700 | 3680044730 | 18480 | 18480 | 18490 | 18480 | 34 |
| 419 | 20231129 | 142600 | 3679416110 | 18490 | 18490 | 18490 | 18480 | 42 |
| 420 | 20231129 | 142500 | 3678639580 | 18480 | 18480 | 18490 | 18480 | 71 |
| 421 | 20231129 | 142400 | 3677327190 | 18490 | 18480 | 18490 | 18480 | 44 |
| 422 | 20231129 | 142300 | 3676513730 | 18490 | 18480 | 18490 | 18470 | 68 |
| 423 | 20231129 | 142200 | 3675257140 | 18480 | 18490 | 18490 | 18470 | 41 |
| 424 | 20231129 | 142100 | 3674499240 | 18490 | 18490 | 18490 | 18460 | 812 |
| 425 | 20231129 | 142000 | 3659492980 | 18500 | 18490 | 18500 | 18480 | 69 |
| 426 | 20231129 | 141900 | 3658217140 | 18490 | 18500 | 18500 | 18470 | 125 |
| 427 | 20231129 | 141800 | 3655907840 | 18470 | 18460 | 18500 | 18460 | 45 |
| 428 | 20231129 | 141700 | 3655076700 | 18450 | 18460 | 18470 | 18450 | 413 |
| 429 | 20231129 | 141600 | 3647454980 | 18460 | 18560 | 18560 | 18460 | 263 |
| 430 | 20231129 | 141500 | 3642597260 | 18490 | 18460 | 18590 | 18460 | 115 |
| 431 | 20231129 | 141400 | 3640469560 | 18460 | 18480 | 18490 | 18450 | 868 |
| 432 | 20231129 | 141300 | 3624442150 | 18490 | 18540 | 18630 | 18480 | 3596 |
| 433 | 20231129 | 141200 | 3557862060 | 18550 | 18570 | 18580 | 18550 | 184 |
| 434 | 20231129 | 141100 | 3554447700 | 18640 | 18590 | 18670 | 18560 | 421 |
| 435 | 20231129 | 141000 | 3546616570 | 18590 | 18660 | 18660 | 18580 | 909 |
| 436 | 20231129 | 140900 | 3529700870 | 18670 | 18660 | 18670 | 18630 | 101 |
| 437 | 20231129 | 140800 | 3527816270 | 18660 | 18660 | 18660 | 18650 | 32 |
| 438 | 20231129 | 140700 | 3527219160 | 18660 | 18650 | 18660 | 18650 | 44 |
| 439 | 20231129 | 140600 | 3526398270 | 18630 | 18650 | 18660 | 18630 | 64 |
| 440 | 20231129 | 140500 | 3525204600 | 18650 | 18670 | 18690 | 18650 | 838 |
| 441 | 20231129 | 140400 | 3509544110 | 18680 | 18670 | 18680 | 18660 | 132 |
| 442 | 20231129 | 140300 | 3507078900 | 18670 | 18670 | 18670 | 18670 | 31 |
| 443 | 20231129 | 140200 | 3506500130 | 18660 | 18670 | 18680 | 18660 | 27 |
| 444 | 20231129 | 140100 | 3505996140 | 18670 | 18630 | 18670 | 18630 | 341 |
| 445 | 20231129 | 140000 | 3499630750 | 18630 | 18640 | 18640 | 18600 | 313 |
| 446 | 20231129 | 135900 | 3493802820 | 18640 | 18650 | 18650 | 18640 | 46 |
| 447 | 20231129 | 135800 | 3492944980 | 18650 | 18640 | 18650 | 18640 | 34 |
| 448 | 20231129 | 135700 | 3492310930 | 18650 | 18630 | 18650 | 18630 | 49 |
| 449 | 20231129 | 135600 | 3491397300 | 18630 | 18640 | 18650 | 18630 | 33 |
| 450 | 20231129 | 135500 | 3490782340 | 18650 | 18650 | 18650 | 18630 | 83 |
| 451 | 20231129 | 135400 | 3489234990 | 18650 | 18640 | 18670 | 18640 | 26 |
| 452 | 20231129 | 135300 | 3488750050 | 18650 | 18630 | 18670 | 18620 | 217 |
| 453 | 20231129 | 135200 | 3484705130 | 18620 | 18610 | 18620 | 18610 | 10 |
| 454 | 20231129 | 135100 | 3484519020 | 18590 | 18570 | 18590 | 18570 | 82 |
| 455 | 20231129 | 135000 | 3482996220 | 18570 | 18560 | 18570 | 18540 | 243 |
| 456 | 20231129 | 134900 | 3478488150 | 18560 | 18560 | 18560 | 18550 | 114 |
| 457 | 20231129 | 134800 | 3476372320 | 18560 | 18560 | 18560 | 18550 | 104 |
| 458 | 20231129 | 134700 | 3474442530 | 18560 | 18550 | 18560 | 18550 | 10 |
| 459 | 20231129 | 134600 | 3474256990 | 18550 | 18560 | 18570 | 18550 | 202 |
| 460 | 20231129 | 134500 | 3470507860 | 18570 | 18570 | 18570 | 18560 | 180 |
| 461 | 20231129 | 134400 | 3467166770 | 18570 | 18590 | 18590 | 18570 | 166 |
| 462 | 20231129 | 134300 | 3464084080 | 18580 | 18620 | 18620 | 18580 | 145 |
| 463 | 20231129 | 134200 | 3461388370 | 18630 | 18620 | 18630 | 18620 | 78 |
| 464 | 20231129 | 134100 | 3459935250 | 18610 | 18570 | 18610 | 18550 | 1767 |
| 465 | 20231129 | 134000 | 3427124520 | 18570 | 18600 | 18600 | 18570 | 1905 |
| 466 | 20231129 | 133900 | 3391710770 | 18600 | 18610 | 18610 | 18600 | 690 |
| 467 | 20231129 | 133800 | 3378875340 | 18610 | 18670 | 18670 | 18610 | 2370 |
| 468 | 20231129 | 133700 | 3334734390 | 18650 | 18660 | 18660 | 18650 | 25 |
| 469 | 20231129 | 133600 | 3334267940 | 18650 | 18660 | 18670 | 18650 | 69 |
| 470 | 20231129 | 133500 | 3332980760 | 18670 | 18670 | 18670 | 18670 | 19 |
| 471 | 20231129 | 133400 | 3332626030 | 18650 | 18650 | 18650 | 18650 | 12 |
| 472 | 20231129 | 133300 | 3332402230 | 18650 | 18650 | 18650 | 18650 | 78 |
| 473 | 20231129 | 133200 | 3330947530 | 18650 | 18660 | 18680 | 18650 | 210 |
| 474 | 20231129 | 133100 | 3327028960 | 18680 | 18670 | 18680 | 18670 | 94 |
| 475 | 20231129 | 133000 | 3325273130 | 18670 | 18670 | 18670 | 18660 | 226 |
| 476 | 20231129 | 132900 | 3321053800 | 18680 | 18680 | 18690 | 18670 | 30 |
| 477 | 20231129 | 132800 | 3320493330 | 18670 | 18680 | 18680 | 18670 | 11 |
| 478 | 20231129 | 132700 | 3320287870 | 18690 | 18710 | 18710 | 18670 | 215 |
| 479 | 20231129 | 132600 | 3316269750 | 18710 | 18700 | 18710 | 18690 | 22 |
| 480 | 20231129 | 132500 | 3315858340 | 18710 | 18700 | 18710 | 18700 | 15 |
| 481 | 20231129 | 132400 | 3315577710 | 18720 | 18690 | 18720 | 18690 | 300 |
| 482 | 20231129 | 132300 | 3309969580 | 18690 | 18680 | 18690 | 18680 | 67 |
| 483 | 20231129 | 132200 | 3308717950 | 18680 | 18670 | 18680 | 18670 | 24 |
| 484 | 20231129 | 132100 | 3308269740 | 18650 | 18660 | 18660 | 18650 | 21 |
| 485 | 20231129 | 132000 | 3307877960 | 18650 | 18670 | 18670 | 18650 | 25 |
| 486 | 20231129 | 131900 | 3307411470 | 18670 | 18670 | 18680 | 18670 | 504 |
| 487 | 20231129 | 131800 | 3298001760 | 18670 | 18670 | 18680 | 18670 | 118 |
| 488 | 20231129 | 131700 | 3295797770 | 18680 | 18670 | 18680 | 18670 | 234 |
| 489 | 20231129 | 131600 | 3291428940 | 18670 | 18670 | 18680 | 18670 | 81 |
| 490 | 20231129 | 131500 | 3289916110 | 18670 | 18670 | 18670 | 18670 | 30 |
| 491 | 20231129 | 131400 | 3289356010 | 18680 | 18680 | 18680 | 18670 | 105 |
| 492 | 20231129 | 131300 | 3287394980 | 18660 | 18660 | 18680 | 18660 | 13 |
| 493 | 20231129 | 131200 | 3287152300 | 18640 | 18700 | 18700 | 18640 | 59 |
| 494 | 20231129 | 131100 | 3286050800 | 18690 | 18680 | 18700 | 18680 | 974 |
| 495 | 20231129 | 131000 | 3267837230 | 18680 | 18640 | 18680 | 18640 | 92 |
| 496 | 20231129 | 130900 | 3266120920 | 18640 | 18640 | 18650 | 18630 | 78 |
| 497 | 20231129 | 130800 | 3264667510 | 18650 | 18650 | 18650 | 18650 | 2 |
| 498 | 20231129 | 130700 | 3264630210 | 18650 | 18650 | 18650 | 18650 | 19 |
| 499 | 20231129 | 130600 | 3264275860 | 18630 | 18630 | 18630 | 18630 | 0 |
| 500 | 20231129 | 130500 | 3264275860 | 18630 | 18640 | 18650 | 18620 | 370 |
| 501 | 20231129 | 130400 | 3257382270 | 18650 | 18650 | 18650 | 18640 | 19 |
| 502 | 20231129 | 130300 | 3257027960 | 18640 | 18640 | 18650 | 18640 | 76 |
| 503 | 20231129 | 130200 | 3255611290 | 18650 | 18650 | 18650 | 18650 | 25 |
| 504 | 20231129 | 130100 | 3255145040 | 18640 | 18640 | 18640 | 18630 | 1088 |
| 505 | 20231129 | 130000 | 3234865840 | 18640 | 18640 | 18640 | 18630 | 388 |
| 506 | 20231129 | 125900 | 3227637200 | 18640 | 18640 | 18650 | 18640 | 167 |
| 507 | 20231129 | 125800 | 3224524250 | 18650 | 18650 | 18680 | 18630 | 302 |
| 508 | 20231129 | 125700 | 3218892490 | 18650 | 18630 | 18650 | 18630 | 158 |
| 509 | 20231129 | 125600 | 3215947980 | 18620 | 18650 | 18650 | 18620 | 1438 |
| 510 | 20231129 | 125500 | 3189151290 | 18650 | 18680 | 18680 | 18630 | 977 |
| 511 | 20231129 | 125400 | 3170923620 | 18690 | 18730 | 18730 | 18670 | 896 |
| 512 | 20231129 | 125300 | 3154172170 | 18710 | 18700 | 18710 | 18700 | 103 |
| 513 | 20231129 | 125200 | 3152245760 | 18710 | 18760 | 18760 | 18710 | 324 |
| 514 | 20231129 | 125100 | 3146181630 | 18760 | 18720 | 18760 | 18720 | 34 |
| 515 | 20231129 | 125000 | 3145544890 | 18720 | 18720 | 18730 | 18710 | 237 |
| 516 | 20231129 | 124900 | 3141108970 | 18720 | 18750 | 18760 | 18720 | 116 |
| 517 | 20231129 | 124800 | 3138934740 | 18760 | 18740 | 18760 | 18740 | 28 |
| 518 | 20231129 | 124700 | 3138409890 | 18740 | 18730 | 18770 | 18730 | 925 |
| 519 | 20231129 | 124600 | 3121055930 | 18720 | 18730 | 18730 | 18710 | 154 |
| 520 | 20231129 | 124500 | 3118173040 | 18740 | 18750 | 18750 | 18730 | 430 |
| 521 | 20231129 | 124400 | 3110118630 | 18750 | 18770 | 18770 | 18750 | 103 |
| 522 | 20231129 | 124300 | 3108185350 | 18770 | 18800 | 18810 | 18770 | 165 |
| 523 | 20231129 | 124200 | 3105084630 | 18810 | 18800 | 18810 | 18790 | 41 |
| 524 | 20231129 | 124100 | 3104313770 | 18800 | 18820 | 18820 | 18800 | 258 |
| 525 | 20231129 | 124000 | 3099463130 | 18830 | 18820 | 18830 | 18800 | 575 |
| 526 | 20231129 | 123900 | 3088651480 | 18800 | 18790 | 18800 | 18780 | 247 |
| 527 | 20231129 | 123800 | 3084010180 | 18790 | 18800 | 18820 | 18790 | 375 |
| 528 | 20231129 | 123700 | 3076960880 | 18800 | 18810 | 18830 | 18800 | 59 |
| 529 | 20231129 | 123600 | 3075850780 | 18810 | 18840 | 18840 | 18810 | 874 |
| 530 | 20231129 | 123500 | 3059394860 | 18830 | 18820 | 18830 | 18820 | 719 |
| 531 | 20231129 | 123400 | 3045856220 | 18820 | 18830 | 18830 | 18820 | 339 |
| 532 | 20231129 | 123300 | 3039475330 | 18830 | 18820 | 18830 | 18820 | 540 |
| 533 | 20231129 | 123200 | 3029307290 | 18830 | 18820 | 18840 | 18820 | 707 |
| 534 | 20231129 | 123100 | 3015994610 | 18820 | 18830 | 18840 | 18820 | 1035 |
| 535 | 20231129 | 123000 | 2996503910 | 18830 | 18810 | 18830 | 18810 | 190 |
| 536 | 20231129 | 122900 | 2992927100 | 18790 | 18830 | 18830 | 18770 | 282 |
| 537 | 20231129 | 122800 | 2987621220 | 18830 | 18820 | 18830 | 18820 | 343 |
| 538 | 20231129 | 122700 | 2981163840 | 18830 | 18830 | 18840 | 18800 | 1276 |
| 539 | 20231129 | 122600 | 2957141710 | 18830 | 18710 | 18830 | 18710 | 780 |
| 540 | 20231129 | 122500 | 2942485040 | 18710 | 18880 | 18910 | 18710 | 5527 |
| 541 | 20231129 | 122400 | 2838490870 | 18880 | 18740 | 18880 | 18740 | 10708 |
| 542 | 20231129 | 122300 | 2636909790 | 18720 | 18730 | 18740 | 18720 | 381 |
| 543 | 20231129 | 122200 | 2629774000 | 18720 | 18730 | 18740 | 18720 | 75 |
| 544 | 20231129 | 122100 | 2628368950 | 18740 | 18750 | 18750 | 18740 | 20 |
| 545 | 20231129 | 122000 | 2627994060 | 18770 | 18740 | 18770 | 18740 | 86 |
| 546 | 20231129 | 121900 | 2626381320 | 18730 | 18730 | 18730 | 18720 | 54 |
| 547 | 20231129 | 121800 | 2625369910 | 18740 | 18720 | 18740 | 18720 | 57 |
| 548 | 20231129 | 121700 | 2624301770 | 18720 | 18700 | 18720 | 18700 | 210 |
| 549 | 20231129 | 121600 | 2620372000 | 18700 | 18690 | 18700 | 18690 | 130 |
| 550 | 20231129 | 121500 | 2617941750 | 18670 | 18670 | 18690 | 18670 | 1944 |
| 551 | 20231129 | 121400 | 2581620300 | 18680 | 18710 | 18710 | 18680 | 1288 |
| 552 | 20231129 | 121300 | 2557545290 | 18700 | 18710 | 18710 | 18700 | 646 |
| 553 | 20231129 | 121200 | 2545464260 | 18720 | 18740 | 18740 | 18710 | 87 |
| 554 | 20231129 | 121100 | 2543835370 | 18750 | 18750 | 18750 | 18750 | 0 |
| 555 | 20231129 | 121000 | 2543835370 | 18750 | 18750 | 18750 | 18750 | 12 |
| 556 | 20231129 | 120900 | 2543610370 | 18750 | 18750 | 18750 | 18720 | 342 |
| 557 | 20231129 | 120800 | 2537203410 | 18740 | 18750 | 18750 | 18740 | 99 |
| 558 | 20231129 | 120700 | 2535347170 | 18750 | 18760 | 18760 | 18750 | 286 |
| 559 | 20231129 | 120600 | 2529982440 | 18770 | 18780 | 18780 | 18770 | 405 |
| 560 | 20231129 | 120500 | 2522380560 | 18770 | 18770 | 18770 | 18770 | 141 |
| 561 | 20231129 | 120400 | 2519733990 | 18780 | 18800 | 18800 | 18770 | 108 |
| 562 | 20231129 | 120300 | 2517704270 | 18800 | 18770 | 18800 | 18770 | 251 |
| 563 | 20231129 | 120200 | 2512988230 | 18770 | 18750 | 18770 | 18750 | 53 |
| 564 | 20231129 | 120100 | 2511993900 | 18760 | 18760 | 18760 | 18760 | 1 |
| 565 | 20231129 | 120000 | 2511975140 | 18760 | 18730 | 18770 | 18730 | 124 |
| 566 | 20231129 | 115900 | 2509647830 | 18730 | 18720 | 18750 | 18710 | 734 |
| 567 | 20231129 | 115800 | 2495907680 | 18710 | 18720 | 18720 | 18710 | 32 |
| 568 | 20231129 | 115700 | 2495308760 | 18710 | 18730 | 18730 | 18710 | 209 |
| 569 | 20231129 | 115600 | 2491396480 | 18730 | 18730 | 18730 | 18730 | 2 |
| 570 | 20231129 | 115500 | 2491359020 | 18730 | 18770 | 18770 | 18730 | 287 |
| 571 | 20231129 | 115400 | 2485981310 | 18770 | 18720 | 18770 | 18710 | 75 |
| 572 | 20231129 | 115300 | 2484577390 | 18710 | 18770 | 18770 | 18710 | 1276 |
| 573 | 20231129 | 115200 | 2460667370 | 18750 | 18770 | 18780 | 18750 | 1817 |
| 574 | 20231129 | 115100 | 2426591300 | 18770 | 18780 | 18780 | 18770 | 241 |
| 575 | 20231129 | 115000 | 2422067140 | 18780 | 18820 | 18820 | 18780 | 553 |
| 576 | 20231129 | 114900 | 2411661230 | 18830 | 18810 | 18830 | 18810 | 325 |
| 577 | 20231129 | 114800 | 2405545390 | 18810 | 18800 | 18810 | 18790 | 62 |
| 578 | 20231129 | 114700 | 2404379520 | 18800 | 18800 | 18810 | 18790 | 88 |
| 579 | 20231129 | 114600 | 2402724580 | 18810 | 18800 | 18810 | 18780 | 341 |
| 580 | 20231129 | 114500 | 2396317270 | 18800 | 18800 | 18800 | 18800 | 17 |
| 581 | 20231129 | 114400 | 2395997670 | 18800 | 18800 | 18810 | 18800 | 499 |
| 582 | 20231129 | 114300 | 2386616440 | 18770 | 18800 | 18800 | 18770 | 11 |
| 583 | 20231129 | 114200 | 2386409940 | 18820 | 18750 | 18820 | 18750 | 386 |
| 584 | 20231129 | 114100 | 2379163510 | 18760 | 18760 | 18760 | 18750 | 587 |
| 585 | 20231129 | 114000 | 2368151400 | 18760 | 18820 | 18820 | 18740 | 4380 |
| 586 | 20231129 | 113900 | 2285875910 | 18820 | 18830 | 18850 | 18820 | 946 |
| 587 | 20231129 | 113800 | 2268056070 | 18830 | 18840 | 18850 | 18830 | 526 |
| 588 | 20231129 | 113700 | 2258149810 | 18840 | 18850 | 18850 | 18820 | 1515 |
| 589 | 20231129 | 113600 | 2229608900 | 18850 | 18850 | 18850 | 18830 | 319 |
| 590 | 20231129 | 113500 | 2223597960 | 18850 | 18840 | 18850 | 18840 | 899 |
| 591 | 20231129 | 113400 | 2206657240 | 18840 | 18820 | 18840 | 18810 | 2537 |
| 592 | 20231129 | 113300 | 2158900220 | 18820 | 18800 | 18840 | 18800 | 895 |
| 593 | 20231129 | 113200 | 2142056460 | 18800 | 18830 | 18840 | 18800 | 1134 |
| 594 | 20231129 | 113100 | 2120712770 | 18830 | 18840 | 18840 | 18760 | 1940 |
| 595 | 20231129 | 113000 | 2084228070 | 18850 | 18830 | 18850 | 18810 | 923 |
| 596 | 20231129 | 112900 | 2066853960 | 18850 | 18850 | 18900 | 18830 | 6816 |
| 597 | 20231129 | 112800 | 1938210450 | 18850 | 18850 | 18880 | 18810 | 2033 |
| 598 | 20231129 | 112700 | 1899883830 | 18850 | 18740 | 18850 | 18740 | 5373 |
| 599 | 20231129 | 112600 | 1798919340 | 18750 | 18710 | 18750 | 18710 | 125 |
| 600 | 20231129 | 112500 | 1796578450 | 18710 | 18690 | 18710 | 18690 | 14 |
| 601 | 20231129 | 112400 | 1796316670 | 18690 | 18680 | 18690 | 18680 | 359 |
| 602 | 20231129 | 112300 | 1789610360 | 18680 | 18680 | 18690 | 18680 | 162 |
| 603 | 20231129 | 112200 | 1786584090 | 18680 | 18700 | 18700 | 18680 | 170 |
| 604 | 20231129 | 112100 | 1783406100 | 18700 | 18760 | 18770 | 18700 | 1824 |
| 605 | 20231129 | 112000 | 1749206800 | 18770 | 18760 | 18770 | 18750 | 780 |
| 606 | 20231129 | 111900 | 1734570470 | 18750 | 18710 | 18750 | 18700 | 705 |
| 607 | 20231129 | 111800 | 1721362360 | 18710 | 18760 | 18760 | 18690 | 1248 |
| 608 | 20231129 | 111700 | 1697991480 | 18770 | 18750 | 18780 | 18750 | 761 |
| 609 | 20231129 | 111600 | 1683708010 | 18760 | 18720 | 18760 | 18690 | 1605 |
| 610 | 20231129 | 111500 | 1653686720 | 18740 | 18730 | 18760 | 18690 | 1920 |
| 611 | 20231129 | 111400 | 1617741850 | 18730 | 18770 | 18790 | 18710 | 1649 |
| 612 | 20231129 | 111300 | 1586843040 | 18770 | 18740 | 18800 | 18720 | 2355 |
| 613 | 20231129 | 111200 | 1542645520 | 18730 | 18730 | 18790 | 18700 | 2773 |
| 614 | 20231129 | 111100 | 1490659760 | 18730 | 18660 | 18730 | 18660 | 1611 |
| 615 | 20231129 | 111000 | 1460563870 | 18660 | 18570 | 18660 | 18560 | 6207 |
| 616 | 20231129 | 110900 | 1345016460 | 18570 | 18580 | 18590 | 18570 | 422 |
| 617 | 20231129 | 110800 | 1337177620 | 18590 | 18590 | 18590 | 18580 | 250 |
| 618 | 20231129 | 110700 | 1332530130 | 18590 | 18600 | 18600 | 18570 | 195 |
| 619 | 20231129 | 110600 | 1328905130 | 18590 | 18590 | 18600 | 18590 | 519 |
| 620 | 20231129 | 110500 | 1319255950 | 18590 | 18540 | 18590 | 18540 | 593 |
| 621 | 20231129 | 110400 | 1308248240 | 18520 | 18520 | 18520 | 18520 | 6 |
| 622 | 20231129 | 110300 | 1308137120 | 18500 | 18500 | 18500 | 18500 | 43 |
| 623 | 20231129 | 110200 | 1307341620 | 18500 | 18480 | 18500 | 18480 | 303 |
| 624 | 20231129 | 110100 | 1301740060 | 18480 | 18480 | 18480 | 18470 | 44 |
| 625 | 20231129 | 110000 | 1300927170 | 18480 | 18480 | 18490 | 18480 | 62 |
| 626 | 20231129 | 105900 | 1299781390 | 18480 | 18490 | 18490 | 18470 | 291 |
| 627 | 20231129 | 105800 | 1294403390 | 18480 | 18490 | 18490 | 18470 | 783 |
| 628 | 20231129 | 105700 | 1279931590 | 18490 | 18540 | 18540 | 18490 | 1436 |
| 629 | 20231129 | 105600 | 1253339310 | 18570 | 18560 | 18570 | 18540 | 1057 |
| 630 | 20231129 | 105500 | 1233722180 | 18570 | 18590 | 18610 | 18550 | 4201 |
| 631 | 20231129 | 105400 | 1155649440 | 18590 | 18560 | 18590 | 18560 | 1015 |
| 632 | 20231129 | 105300 | 1136790560 | 18560 | 18550 | 18570 | 18540 | 1378 |
| 633 | 20231129 | 105200 | 1111210430 | 18550 | 18540 | 18550 | 18530 | 540 |
| 634 | 20231129 | 105100 | 1101197460 | 18530 | 18540 | 18550 | 18530 | 463 |
| 635 | 20231129 | 105000 | 1092611060 | 18540 | 18520 | 18540 | 18520 | 305 |
| 636 | 20231129 | 104900 | 1086960620 | 18520 | 18530 | 18530 | 18520 | 1186 |
| 637 | 20231129 | 104800 | 1064992550 | 18530 | 18530 | 18530 | 18520 | 1033 |
| 638 | 20231129 | 104700 | 1045851990 | 18530 | 18480 | 18530 | 18460 | 1310 |
| 639 | 20231129 | 104600 | 1021611100 | 18500 | 18480 | 18500 | 18460 | 2167 |
| 640 | 20231129 | 104500 | 981577700 | 18480 | 18460 | 18490 | 18460 | 476 |
| 641 | 20231129 | 104400 | 972783610 | 18450 | 18410 | 18470 | 18410 | 412 |
| 642 | 20231129 | 104300 | 965180410 | 18410 | 18380 | 18410 | 18370 | 251 |
| 643 | 20231129 | 104200 | 960563360 | 18380 | 18400 | 18400 | 18370 | 561 |
| 644 | 20231129 | 104100 | 950248920 | 18400 | 18410 | 18410 | 18400 | 86 |
| 645 | 20231129 | 104000 | 948666420 | 18400 | 18410 | 18410 | 18400 | 28 |
| 646 | 20231129 | 103900 | 948151210 | 18410 | 18400 | 18410 | 18390 | 409 |
| 647 | 20231129 | 103800 | 940628810 | 18400 | 18410 | 18410 | 18400 | 81 |
| 648 | 20231129 | 103700 | 939137620 | 18410 | 18400 | 18420 | 18400 | 13 |
| 649 | 20231129 | 103600 | 938898380 | 18400 | 18400 | 18400 | 18400 | 272 |
| 650 | 20231129 | 103500 | 933893580 | 18390 | 18390 | 18390 | 18390 | 19 |
| 651 | 20231129 | 103400 | 933544170 | 18400 | 18410 | 18410 | 18390 | 496 |
| 652 | 20231129 | 103300 | 924416980 | 18420 | 18430 | 18450 | 18420 | 489 |
| 653 | 20231129 | 103200 | 915404810 | 18430 | 18420 | 18430 | 18410 | 641 |
| 654 | 20231129 | 103100 | 903596670 | 18430 | 18400 | 18430 | 18400 | 21 |
| 655 | 20231129 | 103000 | 903210240 | 18400 | 18390 | 18400 | 18390 | 468 |
| 656 | 20231129 | 102900 | 894602510 | 18400 | 18370 | 18400 | 18370 | 555 |
| 657 | 20231129 | 102800 | 884400990 | 18370 | 18370 | 18390 | 18370 | 1164 |
| 658 | 20231129 | 102700 | 863006780 | 18370 | 18290 | 18390 | 18290 | 1368 |
| 659 | 20231129 | 102600 | 837980540 | 18290 | 18260 | 18470 | 18260 | 5626 |
| 660 | 20231129 | 102500 | 734888490 | 18270 | 18290 | 18290 | 18250 | 18 |
| 661 | 20231129 | 102400 | 734559480 | 18300 | 18320 | 18320 | 18300 | 58 |
| 662 | 20231129 | 102300 | 733497090 | 18340 | 18250 | 18340 | 18250 | 1030 |
| 663 | 20231129 | 102200 | 714640500 | 18240 | 18230 | 18240 | 18220 | 32 |
| 664 | 20231129 | 102100 | 714057030 | 18230 | 18270 | 18270 | 18230 | 191 |
| 665 | 20231129 | 102000 | 710569930 | 18270 | 18270 | 18270 | 18270 | 2 |
| 666 | 20231129 | 101900 | 710533390 | 18260 | 18280 | 18280 | 18260 | 34 |
| 667 | 20231129 | 101800 | 709911990 | 18280 | 18240 | 18280 | 18240 | 271 |
| 668 | 20231129 | 101700 | 704965550 | 18240 | 18220 | 18240 | 18220 | 101 |
| 669 | 20231129 | 101600 | 703124690 | 18220 | 18190 | 18220 | 18190 | 172 |
| 670 | 20231129 | 101500 | 699993890 | 18190 | 18170 | 18190 | 18170 | 99 |
| 671 | 20231129 | 101400 | 698194590 | 18120 | 18140 | 18170 | 18120 | 703 |
| 672 | 20231129 | 101300 | 685455100 | 18140 | 18130 | 18150 | 18100 | 813 |
| 673 | 20231129 | 101200 | 670732140 | 18130 | 18140 | 18140 | 18130 | 85 |
| 674 | 20231129 | 101100 | 669190440 | 18150 | 18150 | 18170 | 18140 | 86 |
| 675 | 20231129 | 101000 | 667629580 | 18180 | 18180 | 18180 | 18180 | 0 |
| 676 | 20231129 | 100900 | 667629580 | 18180 | 18180 | 18180 | 18130 | 79 |
| 677 | 20231129 | 100800 | 666193710 | 18180 | 18180 | 18180 | 18170 | 96 |
| 678 | 20231129 | 100700 | 664449360 | 18180 | 18170 | 18180 | 18170 | 27 |
| 679 | 20231129 | 100600 | 663958760 | 18170 | 18110 | 18180 | 18110 | 6 |
| 680 | 20231129 | 100500 | 663849790 | 18090 | 18100 | 18100 | 18090 | 130 |
| 681 | 20231129 | 100400 | 661498000 | 18100 | 18100 | 18110 | 18080 | 293 |
| 682 | 20231129 | 100300 | 656198510 | 18110 | 18110 | 18110 | 18100 | 18 |
| 683 | 20231129 | 100200 | 655872540 | 18100 | 18110 | 18110 | 18100 | 18 |
| 684 | 20231129 | 100100 | 655546610 | 18120 | 18130 | 18130 | 18110 | 33 |
| 685 | 20231129 | 100000 | 654948490 | 18190 | 18190 | 18190 | 18190 | 5 |
| 686 | 20231129 | 095900 | 654857540 | 18190 | 18190 | 18190 | 18190 | 25 |
| 687 | 20231129 | 095800 | 654402790 | 18200 | 18200 | 18200 | 18200 | 28 |
| 688 | 20231129 | 095700 | 653893190 | 18140 | 18170 | 18200 | 18140 | 111 |
| 689 | 20231129 | 095600 | 651874300 | 18200 | 18210 | 18210 | 18140 | 173 |
| 690 | 20231129 | 095500 | 648735650 | 18210 | 18140 | 18210 | 18140 | 13 |
| 691 | 20231129 | 095400 | 648499620 | 18140 | 18140 | 18140 | 18140 | 5 |
| 692 | 20231129 | 095300 | 648408920 | 18140 | 18120 | 18140 | 18120 | 76 |
| 693 | 20231129 | 095200 | 647031780 | 18120 | 18110 | 18120 | 18110 | 354 |
| 694 | 20231129 | 095100 | 640619980 | 18120 | 18120 | 18120 | 18050 | 246 |
| 695 | 20231129 | 095000 | 636174500 | 18120 | 18050 | 18120 | 18040 | 86 |
| 696 | 20231129 | 094900 | 634622410 | 18140 | 18040 | 18140 | 18040 | 520 |
| 697 | 20231129 | 094800 | 625238590 | 18040 | 18080 | 18080 | 18040 | 3662 |
| 698 | 20231129 | 094700 | 559042150 | 18090 | 18110 | 18110 | 18090 | 4748 |
| 699 | 20231129 | 094600 | 473103100 | 18110 | 18110 | 18110 | 18110 | 0 |
| 700 | 20231129 | 094500 | 473103100 | 18110 | 18120 | 18120 | 18110 | 500 |
| 701 | 20231129 | 094400 | 464047990 | 18110 | 18120 | 18120 | 18110 | 718 |
| 702 | 20231129 | 094300 | 451038500 | 18120 | 18130 | 18130 | 18120 | 675 |
| 703 | 20231129 | 094200 | 438800890 | 18130 | 18140 | 18150 | 18130 | 281 |
| 704 | 20231129 | 094100 | 433703780 | 18150 | 18200 | 18200 | 18150 | 665 |
| 705 | 20231129 | 094000 | 421630790 | 18200 | 18170 | 18200 | 18170 | 149 |
| 706 | 20231129 | 093900 | 418923400 | 18170 | 18200 | 18210 | 18170 | 283 |
| 707 | 20231129 | 093800 | 413780050 | 18170 | 18190 | 18200 | 18170 | 752 |
| 708 | 20231129 | 093700 | 400102100 | 18190 | 18210 | 18210 | 18190 | 267 |
| 709 | 20231129 | 093600 | 395242590 | 18210 | 18210 | 18210 | 18200 | 52 |
| 710 | 20231129 | 093500 | 394295780 | 18200 | 18210 | 18210 | 18200 | 205 |
| 711 | 20231129 | 093400 | 390564570 | 18210 | 18200 | 18210 | 18200 | 229 |
| 712 | 20231129 | 093300 | 386396760 | 18210 | 18210 | 18210 | 18200 | 122 |
| 713 | 20231129 | 093200 | 384175270 | 18210 | 18220 | 18220 | 18210 | 53 |
| 714 | 20231129 | 093100 | 383210080 | 18220 | 18240 | 18240 | 18210 | 486 |
| 715 | 20231129 | 093000 | 374353020 | 18240 | 18230 | 18260 | 18220 | 611 |
| 716 | 20231129 | 092900 | 363215340 | 18220 | 18230 | 18230 | 18220 | 200 |
| 717 | 20231129 | 092800 | 359569740 | 18230 | 18280 | 18320 | 18230 | 356 |
| 718 | 20231129 | 092700 | 353064310 | 18310 | 18310 | 18320 | 18300 | 50 |
| 719 | 20231129 | 092600 | 352148900 | 18310 | 18240 | 18310 | 18240 | 1104 |
| 720 | 20231129 | 092500 | 331969220 | 18240 | 18230 | 18240 | 18220 | 136 |
| 721 | 20231129 | 092400 | 329490020 | 18230 | 18270 | 18280 | 18230 | 242 |
| 722 | 20231129 | 092300 | 325070840 | 18270 | 18240 | 18270 | 18210 | 584 |
| 723 | 20231129 | 092200 | 314423820 | 18250 | 18280 | 18290 | 18240 | 503 |
| 724 | 20231129 | 092100 | 305230390 | 18270 | 18270 | 18270 | 18240 | 906 |
| 725 | 20231129 | 092000 | 288681970 | 18270 | 18240 | 18270 | 18240 | 84 |
| 726 | 20231129 | 091900 | 287148340 | 18240 | 18210 | 18240 | 18210 | 9 |
| 727 | 20231129 | 091800 | 286984390 | 18210 | 18200 | 18240 | 18200 | 138 |
| 728 | 20231129 | 091700 | 284469740 | 18200 | 18200 | 18200 | 18170 | 8 |
| 729 | 20231129 | 091600 | 284324200 | 18200 | 18160 | 18210 | 18160 | 244 |
| 730 | 20231129 | 091500 | 279887790 | 18170 | 18190 | 18190 | 18150 | 981 |
| 731 | 20231129 | 091400 | 262068240 | 18190 | 18190 | 18200 | 18180 | 193 |
| 732 | 20231129 | 091300 | 258558290 | 18190 | 18200 | 18230 | 18190 | 444 |
| 733 | 20231129 | 091200 | 250481010 | 18240 | 18200 | 18260 | 18170 | 182 |
| 734 | 20231129 | 091100 | 247173180 | 18260 | 18340 | 18340 | 18260 | 1318 |
| 735 | 20231129 | 091000 | 223064160 | 18340 | 18370 | 18430 | 18340 | 3163 |
| 736 | 20231129 | 090900 | 164926810 | 18370 | 18280 | 18370 | 18270 | 1771 |
| 737 | 20231129 | 090800 | 132485990 | 18280 | 18150 | 18290 | 18150 | 1005 |
| 738 | 20231129 | 090700 | 114193150 | 18140 | 18180 | 18180 | 18130 | 977 |
| 739 | 20231129 | 090600 | 96451720 | 18180 | 18160 | 18190 | 18160 | 235 |
| 740 | 20231129 | 090500 | 92182530 | 18160 | 18130 | 18160 | 18130 | 688 |
| 741 | 20231129 | 090400 | 79695890 | 18120 | 18130 | 18130 | 18110 | 441 |
| 742 | 20231129 | 090300 | 71703810 | 18130 | 18190 | 18210 | 18130 | 1977 |
| 743 | 20231129 | 090200 | 35802460 | 18210 | 18270 | 18270 | 18180 | 42 |
| 744 | 20231129 | 090100 | 35037190 | 18170 | 18170 | 18280 | 18170 | 1321 |
| 745 | 20231129 | 090000 | 10964690 | 18170 | 18150 | 18180 | 18150 | 604 |