35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 7911 |
| 3 | 20231129 | 195800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20231129 | 195700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20231129 | 195600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20231129 | 195500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20231129 | 195400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20231129 | 195300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20231129 | 195200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20231129 | 195100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20231129 | 195000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20231129 | 194900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20231129 | 194800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20231129 | 194700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20231129 | 194600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20231129 | 194500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20231129 | 194400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20231129 | 194300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20231129 | 194200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20231129 | 194100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20231129 | 194000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20231129 | 193900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20231129 | 193800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20231129 | 193700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20231129 | 193600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20231129 | 193500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20231129 | 193400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20231129 | 193300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20231129 | 193200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20231129 | 193100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20231129 | 193000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20231129 | 192900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 7911 |
| 33 | 20231129 | 192800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20231129 | 192700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20231129 | 192600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20231129 | 192500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20231129 | 192400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20231129 | 192300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20231129 | 192200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20231129 | 192100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20231129 | 192000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20231129 | 191900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20231129 | 191800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20231129 | 191700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20231129 | 191600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20231129 | 191500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20231129 | 191400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20231129 | 191300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20231129 | 191200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20231129 | 191100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20231129 | 191000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20231129 | 190900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20231129 | 190800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20231129 | 190700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20231129 | 190600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20231129 | 190500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20231129 | 190400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20231129 | 190300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20231129 | 190200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20231129 | 190100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20231129 | 190000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20231129 | 185900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 7911 |
| 63 | 20231129 | 185800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20231129 | 185700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20231129 | 185600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20231129 | 185500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20231129 | 185400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20231129 | 185300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20231129 | 185200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20231129 | 185100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20231129 | 185000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20231129 | 184900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20231129 | 184800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20231129 | 184700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20231129 | 184600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20231129 | 184500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20231129 | 184400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20231129 | 184300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20231129 | 184200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20231129 | 184100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20231129 | 184000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20231129 | 183900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20231129 | 183800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20231129 | 183700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20231129 | 183600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20231129 | 183500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20231129 | 183400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20231129 | 183300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20231129 | 183200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20231129 | 183100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20231129 | 183000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20231129 | 182900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 7911 |
| 93 | 20231129 | 182800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20231129 | 182700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20231129 | 182600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20231129 | 182500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20231129 | 182400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20231129 | 182300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20231129 | 182200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20231129 | 182100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20231129 | 182000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20231129 | 181900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20231129 | 181800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20231129 | 181700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20231129 | 181600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20231129 | 181500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20231129 | 181400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20231129 | 181300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20231129 | 181200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20231129 | 181100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20231129 | 181000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20231129 | 180900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20231129 | 180800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20231129 | 180700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20231129 | 180600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20231129 | 180500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20231129 | 180400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20231129 | 180300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20231129 | 180200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20231129 | 180100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20231129 | 180000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20231129 | 175900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 7911 |
| 123 | 20231129 | 175800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20231129 | 175700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20231129 | 175600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20231129 | 175500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20231129 | 175400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20231129 | 175300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20231129 | 175200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20231129 | 175100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20231129 | 175000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20231129 | 174900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20231129 | 174800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20231129 | 174700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20231129 | 174600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20231129 | 174500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20231129 | 174400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20231129 | 174300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20231129 | 174200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20231129 | 174100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20231129 | 174000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20231129 | 173900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20231129 | 173800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20231129 | 173700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20231129 | 173600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20231129 | 173500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20231129 | 173400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20231129 | 173300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20231129 | 173200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20231129 | 173100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20231129 | 173000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20231129 | 172900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 7911 |
| 153 | 20231129 | 172800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20231129 | 172700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20231129 | 172600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20231129 | 172500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20231129 | 172400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20231129 | 172300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20231129 | 172200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20231129 | 172100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20231129 | 172000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20231129 | 171900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20231129 | 171800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20231129 | 171700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20231129 | 171600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20231129 | 171500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20231129 | 171400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20231129 | 171300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20231129 | 171200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20231129 | 171100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20231129 | 171000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20231129 | 170900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20231129 | 170800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20231129 | 170700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20231129 | 170600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20231129 | 170500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20231129 | 170400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20231129 | 170300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20231129 | 170200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20231129 | 170100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20231129 | 170000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20231129 | 165900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 7911 |
| 183 | 20231129 | 165800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20231129 | 165700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20231129 | 165600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20231129 | 165500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 187 | 20231129 | 165400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 188 | 20231129 | 165300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 189 | 20231129 | 165200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 190 | 20231129 | 165100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 191 | 20231129 | 165000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 192 | 20231129 | 164900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 193 | 20231129 | 164800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 194 | 20231129 | 164700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 195 | 20231129 | 164600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 196 | 20231129 | 164500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 197 | 20231129 | 164400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 198 | 20231129 | 164300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 199 | 20231129 | 164200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 200 | 20231129 | 164100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 201 | 20231129 | 164000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 202 | 20231129 | 163900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 203 | 20231129 | 163800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 204 | 20231129 | 163700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 205 | 20231129 | 163600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 206 | 20231129 | 163500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 207 | 20231129 | 163400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 208 | 20231129 | 163300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 209 | 20231129 | 163200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 210 | 20231129 | 163100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 211 | 20231129 | 163000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 212 | 20231129 | 162900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 7911 |
| 213 | 20231129 | 162800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 214 | 20231129 | 162700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 215 | 20231129 | 162600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 216 | 20231129 | 162500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 217 | 20231129 | 162400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 218 | 20231129 | 162300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 219 | 20231129 | 162200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 220 | 20231129 | 162100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 221 | 20231129 | 162000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 222 | 20231129 | 161900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 223 | 20231129 | 161800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 224 | 20231129 | 161700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 225 | 20231129 | 161600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 226 | 20231129 | 161500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 227 | 20231129 | 161400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 228 | 20231129 | 161300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 229 | 20231129 | 161200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 230 | 20231129 | 161100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 231 | 20231129 | 161000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 232 | 20231129 | 160900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 233 | 20231129 | 160800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 234 | 20231129 | 160700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 235 | 20231129 | 160600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 236 | 20231129 | 160500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 237 | 20231129 | 160400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 238 | 20231129 | 160300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 239 | 20231129 | 160200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 240 | 20231129 | 160100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 241 | 20231129 | 160000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 242 | 20231129 | 155900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 7911 |
| 243 | 20231129 | 155800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 244 | 20231129 | 155700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 245 | 20231129 | 155600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 246 | 20231129 | 155500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 247 | 20231129 | 155400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 248 | 20231129 | 155300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 249 | 20231129 | 155200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 250 | 20231129 | 155100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 251 | 20231129 | 155000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 252 | 20231129 | 154900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 253 | 20231129 | 154800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 254 | 20231129 | 154700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 255 | 20231129 | 154600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 256 | 20231129 | 154500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 257 | 20231129 | 154400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 258 | 20231129 | 154300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 259 | 20231129 | 154200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 260 | 20231129 | 154100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 261 | 20231129 | 154000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 262 | 20231129 | 153900 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 263 | 20231129 | 153800 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 264 | 20231129 | 153700 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 265 | 20231129 | 153600 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 266 | 20231129 | 153500 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 267 | 20231129 | 153400 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 268 | 20231129 | 153300 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 269 | 20231129 | 153200 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 270 | 20231129 | 153100 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 0 |
| 271 | 20231129 | 153000 | 7429234630 | 19700 | 19700 | 19700 | 19700 | 7911 |
| 272 | 20231129 | 152900 | 7273387930 | 19590 | 19590 | 19590 | 19590 | 0 |
| 273 | 20231129 | 152800 | 7273387930 | 19590 | 19590 | 19590 | 19590 | 0 |
| 274 | 20231129 | 152700 | 7273387930 | 19590 | 19590 | 19590 | 19590 | 0 |
| 275 | 20231129 | 152600 | 7273387930 | 19590 | 19590 | 19590 | 19590 | 0 |
| 276 | 20231129 | 152500 | 7273387930 | 19590 | 19590 | 19590 | 19590 | 0 |
| 277 | 20231129 | 152400 | 7273387930 | 19590 | 19590 | 19590 | 19590 | 0 |
| 278 | 20231129 | 152300 | 7273387930 | 19590 | 19590 | 19590 | 19590 | 0 |
| 279 | 20231129 | 152200 | 7273387930 | 19590 | 19590 | 19590 | 19590 | 0 |
| 280 | 20231129 | 152100 | 7273387930 | 19590 | 19590 | 19590 | 19590 | 0 |
| 281 | 20231129 | 152000 | 7273387930 | 19590 | 19590 | 19590 | 19590 | 0 |
| 282 | 20231129 | 151900 | 7273387930 | 19590 | 19590 | 19590 | 19510 | 1533 |
| 283 | 20231129 | 151800 | 7243397150 | 19590 | 19590 | 19600 | 19590 | 292 |
| 284 | 20231129 | 151700 | 7237674390 | 19580 | 19600 | 19600 | 19550 | 403 |
| 285 | 20231129 | 151600 | 7229781480 | 19590 | 19540 | 19600 | 19520 | 765 |
| 286 | 20231129 | 151500 | 7214810040 | 19590 | 19530 | 19600 | 19510 | 115 |
| 287 | 20231129 | 151400 | 7212559250 | 19500 | 19590 | 19590 | 19500 | 3055 |
| 288 | 20231129 | 151300 | 7152870070 | 19590 | 19590 | 19590 | 19580 | 935 |
| 289 | 20231129 | 151200 | 7134559030 | 19590 | 19580 | 19590 | 19580 | 568 |
| 290 | 20231129 | 151100 | 7123435260 | 19580 | 19560 | 19580 | 19560 | 836 |
| 291 | 20231129 | 151000 | 7107066550 | 19550 | 19590 | 19600 | 19550 | 918 |
| 292 | 20231129 | 150900 | 7089088320 | 19580 | 19590 | 19610 | 19580 | 2274 |
| 293 | 20231129 | 150800 | 7044520320 | 19600 | 19600 | 19600 | 19590 | 323 |
| 294 | 20231129 | 150700 | 7038191250 | 19590 | 19590 | 19600 | 19570 | 851 |
| 295 | 20231129 | 150600 | 7021521660 | 19600 | 19590 | 19600 | 19580 | 437 |
| 296 | 20231129 | 150500 | 7012960730 | 19590 | 19560 | 19590 | 19560 | 140 |
| 297 | 20231129 | 150400 | 7010218310 | 19540 | 19600 | 19600 | 19530 | 3831 |
| 298 | 20231129 | 150300 | 6935152870 | 19610 | 19530 | 19610 | 19530 | 1110 |
| 299 | 20231129 | 150200 | 6913404130 | 19530 | 19510 | 19540 | 19510 | 674 |
| 300 | 20231129 | 150100 | 6900244080 | 19510 | 19510 | 19510 | 19500 | 431 |
| 301 | 20231129 | 150000 | 6891837980 | 19510 | 19520 | 19530 | 19510 | 743 |
| 302 | 20231129 | 145900 | 6877340400 | 19520 | 19530 | 19530 | 19520 | 161 |
| 303 | 20231129 | 145800 | 6874196870 | 19530 | 19510 | 19530 | 19510 | 338 |
| 304 | 20231129 | 145700 | 6867599700 | 19510 | 19520 | 19530 | 19500 | 2609 |
| 305 | 20231129 | 145600 | 6816714070 | 19530 | 19530 | 19540 | 19530 | 231 |
| 306 | 20231129 | 145500 | 6812202270 | 19530 | 19540 | 19540 | 19530 | 261 |
| 307 | 20231129 | 145400 | 6807102890 | 19540 | 19600 | 19600 | 19540 | 410 |
| 308 | 20231129 | 145300 | 6799089250 | 19600 | 19580 | 19600 | 19560 | 210 |
| 309 | 20231129 | 145200 | 6794981090 | 19580 | 19580 | 19580 | 19570 | 260 |
| 310 | 20231129 | 145100 | 6789892830 | 19560 | 19570 | 19680 | 19560 | 801 |
| 311 | 20231129 | 145000 | 6774190410 | 19570 | 19570 | 19580 | 19570 | 75 |
| 312 | 20231129 | 144900 | 6772722640 | 19570 | 19560 | 19570 | 19550 | 192 |
| 313 | 20231129 | 144800 | 6768966460 | 19550 | 19540 | 19550 | 19540 | 384 |
| 314 | 20231129 | 144700 | 6761459890 | 19540 | 19520 | 19540 | 19520 | 432 |
| 315 | 20231129 | 144600 | 6753020330 | 19520 | 19520 | 19520 | 19500 | 1260 |
| 316 | 20231129 | 144500 | 6728443160 | 19510 | 19530 | 19540 | 19510 | 3487 |
| 317 | 20231129 | 144400 | 6660347770 | 19540 | 19530 | 19540 | 19530 | 1264 |
| 318 | 20231129 | 144300 | 6635650560 | 19540 | 19550 | 19560 | 19540 | 649 |
| 319 | 20231129 | 144200 | 6622965250 | 19550 | 19560 | 19570 | 19540 | 640 |
| 320 | 20231129 | 144100 | 6610452680 | 19560 | 19550 | 19570 | 19540 | 523 |
| 321 | 20231129 | 144000 | 6600228360 | 19560 | 19550 | 19570 | 19550 | 1093 |
| 322 | 20231129 | 143900 | 6578854450 | 19550 | 19610 | 19610 | 19550 | 1793 |
| 323 | 20231129 | 143800 | 6543728660 | 19610 | 19650 | 19650 | 19610 | 678 |
| 324 | 20231129 | 143700 | 6530421780 | 19650 | 19640 | 19650 | 19640 | 130 |
| 325 | 20231129 | 143600 | 6527868370 | 19640 | 19670 | 19670 | 19640 | 371 |
| 326 | 20231129 | 143500 | 6520576510 | 19670 | 19660 | 19690 | 19650 | 747 |
| 327 | 20231129 | 143400 | 6505890820 | 19670 | 19650 | 19670 | 19640 | 1071 |
| 328 | 20231129 | 143300 | 6484844800 | 19650 | 19710 | 19710 | 19650 | 487 |
| 329 | 20231129 | 143200 | 6475269810 | 19710 | 19670 | 19710 | 19660 | 488 |
| 330 | 20231129 | 143100 | 6465661540 | 19670 | 19700 | 19700 | 19660 | 4680 |
| 331 | 20231129 | 143000 | 6373564660 | 19700 | 19700 | 19700 | 19690 | 18 |
| 332 | 20231129 | 142900 | 6373210070 | 19700 | 19700 | 19710 | 19700 | 96 |
| 333 | 20231129 | 142800 | 6371318750 | 19700 | 19700 | 19700 | 19700 | 330 |
| 334 | 20231129 | 142700 | 6364817750 | 19700 | 19690 | 19700 | 19680 | 142 |
| 335 | 20231129 | 142600 | 6362021890 | 19690 | 19670 | 19690 | 19670 | 261 |
| 336 | 20231129 | 142500 | 6356885730 | 19680 | 19680 | 19680 | 19680 | 26 |
| 337 | 20231129 | 142400 | 6356374050 | 19680 | 19680 | 19680 | 19680 | 217 |
| 338 | 20231129 | 142300 | 6352103490 | 19680 | 19680 | 19680 | 19670 | 456 |
| 339 | 20231129 | 142200 | 6343132260 | 19670 | 19670 | 19670 | 19660 | 2149 |
| 340 | 20231129 | 142100 | 6300862730 | 19680 | 19680 | 19680 | 19680 | 86 |
| 341 | 20231129 | 142000 | 6299170250 | 19640 | 19640 | 19640 | 19640 | 0 |
| 342 | 20231129 | 141900 | 6299170250 | 19640 | 19650 | 19660 | 19640 | 402 |
| 343 | 20231129 | 141800 | 6291272210 | 19650 | 19650 | 19650 | 19650 | 295 |
| 344 | 20231129 | 141700 | 6285475460 | 19640 | 19650 | 19650 | 19640 | 221 |
| 345 | 20231129 | 141600 | 6281133940 | 19650 | 19640 | 19650 | 19630 | 479 |
| 346 | 20231129 | 141500 | 6271728090 | 19630 | 19650 | 19650 | 19630 | 775 |
| 347 | 20231129 | 141400 | 6256506020 | 19640 | 19700 | 19700 | 19640 | 8451 |
| 348 | 20231129 | 141300 | 6090212930 | 19700 | 19700 | 19710 | 19700 | 489 |
| 349 | 20231129 | 141200 | 6080579330 | 19700 | 19710 | 19710 | 19700 | 337 |
| 350 | 20231129 | 141100 | 6073940280 | 19710 | 19710 | 19710 | 19700 | 602 |
| 351 | 20231129 | 141000 | 6062076070 | 19710 | 19740 | 19740 | 19710 | 870 |
| 352 | 20231129 | 140900 | 6044916020 | 19740 | 19730 | 19770 | 19730 | 96 |
| 353 | 20231129 | 140800 | 6043019840 | 19740 | 19740 | 19740 | 19740 | 1026 |
| 354 | 20231129 | 140700 | 6022766600 | 19800 | 19710 | 19800 | 19710 | 284 |
| 355 | 20231129 | 140600 | 6017168850 | 19720 | 19700 | 19720 | 19700 | 624 |
| 356 | 20231129 | 140500 | 6004864780 | 19700 | 19700 | 19700 | 19700 | 1296 |
| 357 | 20231129 | 140400 | 5979333580 | 19710 | 19710 | 19710 | 19700 | 670 |
| 358 | 20231129 | 140300 | 5966127910 | 19710 | 19710 | 19710 | 19710 | 153 |
| 359 | 20231129 | 140200 | 5963112280 | 19710 | 19710 | 19710 | 19710 | 79 |
| 360 | 20231129 | 140100 | 5961555190 | 19710 | 19710 | 19710 | 19710 | 15 |
| 361 | 20231129 | 140000 | 5961259540 | 19710 | 19720 | 19720 | 19710 | 509 |
| 362 | 20231129 | 135900 | 5951226850 | 19720 | 19710 | 19720 | 19710 | 120 |
| 363 | 20231129 | 135800 | 5948860550 | 19720 | 19710 | 19720 | 19710 | 79 |
| 364 | 20231129 | 135700 | 5947303170 | 19710 | 19720 | 19720 | 19710 | 1108 |
| 365 | 20231129 | 135600 | 5925454200 | 19700 | 19700 | 19700 | 19700 | 1031 |
| 366 | 20231129 | 135500 | 5905143500 | 19700 | 19730 | 19730 | 19690 | 1343 |
| 367 | 20231129 | 135400 | 5878686960 | 19720 | 19710 | 19720 | 19700 | 139 |
| 368 | 20231129 | 135300 | 5875947400 | 19690 | 19740 | 19740 | 19690 | 4321 |
| 369 | 20231129 | 135200 | 5790741510 | 19730 | 19710 | 19730 | 19710 | 66 |
| 370 | 20231129 | 135100 | 5789439450 | 19710 | 19710 | 19710 | 19710 | 1998 |
| 371 | 20231129 | 135000 | 5750058870 | 19710 | 19710 | 19710 | 19710 | 35 |
| 372 | 20231129 | 134900 | 5749369020 | 19710 | 19670 | 19720 | 19670 | 2710 |
| 373 | 20231129 | 134800 | 5696047340 | 19680 | 19680 | 19690 | 19680 | 3068 |
| 374 | 20231129 | 134700 | 5635668330 | 19680 | 19680 | 19680 | 19670 | 230 |
| 375 | 20231129 | 134600 | 5631143430 | 19680 | 19670 | 19680 | 19670 | 310 |
| 376 | 20231129 | 134500 | 5625045030 | 19680 | 19680 | 19680 | 19670 | 1107 |
| 377 | 20231129 | 134400 | 5603265890 | 19680 | 19680 | 19680 | 19680 | 170 |
| 378 | 20231129 | 134300 | 5599920290 | 19680 | 19680 | 19680 | 19670 | 347 |
| 379 | 20231129 | 134200 | 5593094600 | 19680 | 19670 | 19680 | 19650 | 2555 |
| 380 | 20231129 | 134100 | 5542863490 | 19660 | 19710 | 19710 | 19660 | 2875 |
| 381 | 20231129 | 134000 | 5486319340 | 19710 | 19700 | 19720 | 19700 | 745 |
| 382 | 20231129 | 133900 | 5471642570 | 19700 | 19670 | 19700 | 19660 | 56 |
| 383 | 20231129 | 133800 | 5470541110 | 19650 | 19740 | 19740 | 19640 | 13116 |
| 384 | 20231129 | 133700 | 5212175900 | 19740 | 19770 | 19770 | 19740 | 790 |
| 385 | 20231129 | 133600 | 5196575700 | 19780 | 19790 | 19790 | 19760 | 68 |
| 386 | 20231129 | 133500 | 5195231180 | 19790 | 19790 | 19800 | 19790 | 381 |
| 387 | 20231129 | 133400 | 5187691020 | 19800 | 19790 | 19800 | 19780 | 530 |
| 388 | 20231129 | 133300 | 5177207170 | 19800 | 19780 | 19810 | 19780 | 367 |
| 389 | 20231129 | 133200 | 5169938790 | 19760 | 19760 | 19770 | 19750 | 2596 |
| 390 | 20231129 | 133100 | 5118641750 | 19760 | 19750 | 19760 | 19750 | 384 |
| 391 | 20231129 | 133000 | 5111055910 | 19760 | 19740 | 19760 | 19740 | 116 |
| 392 | 20231129 | 132900 | 5108765170 | 19740 | 19750 | 19760 | 19740 | 580 |
| 393 | 20231129 | 132800 | 5097315650 | 19760 | 19760 | 19760 | 19760 | 109 |
| 394 | 20231129 | 132700 | 5095161810 | 19760 | 19760 | 19760 | 19760 | 28 |
| 395 | 20231129 | 132600 | 5094608530 | 19710 | 19780 | 19780 | 19700 | 772 |
| 396 | 20231129 | 132500 | 5079387070 | 19780 | 19820 | 19820 | 19720 | 812 |
| 397 | 20231129 | 132400 | 5063320330 | 19820 | 19830 | 19830 | 19820 | 417 |
| 398 | 20231129 | 132300 | 5055054190 | 19820 | 19900 | 19900 | 19820 | 1067 |
| 399 | 20231129 | 132200 | 5033866460 | 19910 | 19920 | 19930 | 19850 | 928 |
| 400 | 20231129 | 132100 | 5015406160 | 19910 | 19910 | 19930 | 19900 | 1447 |
| 401 | 20231129 | 132000 | 4986590360 | 19920 | 19870 | 19920 | 19870 | 1421 |
| 402 | 20231129 | 131900 | 4958326280 | 19870 | 19840 | 19880 | 19830 | 2269 |
| 403 | 20231129 | 131800 | 4913261840 | 19840 | 19810 | 19840 | 19810 | 790 |
| 404 | 20231129 | 131700 | 4897601610 | 19800 | 19760 | 19800 | 19760 | 921 |
| 405 | 20231129 | 131600 | 4879378140 | 19760 | 19780 | 19780 | 19760 | 554 |
| 406 | 20231129 | 131500 | 4868425430 | 19770 | 19790 | 19790 | 19770 | 612 |
| 407 | 20231129 | 131400 | 4856321010 | 19800 | 19790 | 19800 | 19780 | 1109 |
| 408 | 20231129 | 131300 | 4834370130 | 19800 | 19790 | 19800 | 19790 | 837 |
| 409 | 20231129 | 131200 | 4817798840 | 19790 | 19780 | 19800 | 19780 | 203 |
| 410 | 20231129 | 131100 | 4813781700 | 19770 | 19740 | 19770 | 19740 | 3909 |
| 411 | 20231129 | 131000 | 4736540890 | 19740 | 19740 | 19740 | 19730 | 262 |
| 412 | 20231129 | 130900 | 4731369160 | 19740 | 19710 | 19740 | 19710 | 41 |
| 413 | 20231129 | 130800 | 4730560420 | 19740 | 19720 | 19750 | 19720 | 3002 |
| 414 | 20231129 | 130700 | 4671280520 | 19710 | 19700 | 19710 | 19690 | 1960 |
| 415 | 20231129 | 130600 | 4632659410 | 19700 | 19700 | 19700 | 19700 | 395 |
| 416 | 20231129 | 130500 | 4624877910 | 19700 | 19670 | 19700 | 19670 | 4616 |
| 417 | 20231129 | 130400 | 4534054920 | 19670 | 19670 | 19680 | 19670 | 51 |
| 418 | 20231129 | 130300 | 4533051350 | 19670 | 19670 | 19670 | 19670 | 83 |
| 419 | 20231129 | 130200 | 4531418740 | 19670 | 19670 | 19670 | 19670 | 117 |
| 420 | 20231129 | 130100 | 4529117350 | 19670 | 19680 | 19680 | 19670 | 86 |
| 421 | 20231129 | 130000 | 4527425420 | 19680 | 19680 | 19700 | 19670 | 385 |
| 422 | 20231129 | 125900 | 4519843100 | 19660 | 19670 | 19670 | 19660 | 266 |
| 423 | 20231129 | 125800 | 4514610920 | 19660 | 19650 | 19660 | 19650 | 2931 |
| 424 | 20231129 | 125700 | 4457016620 | 19640 | 19640 | 19650 | 19640 | 382 |
| 425 | 20231129 | 125600 | 4449512680 | 19650 | 19650 | 19650 | 19650 | 419 |
| 426 | 20231129 | 125500 | 4441279330 | 19650 | 19660 | 19670 | 19650 | 424 |
| 427 | 20231129 | 125400 | 4432945090 | 19660 | 19660 | 19660 | 19660 | 1 |
| 428 | 20231129 | 125300 | 4432925430 | 19670 | 19650 | 19670 | 19650 | 461 |
| 429 | 20231129 | 125200 | 4423864070 | 19650 | 19660 | 19660 | 19650 | 165 |
| 430 | 20231129 | 125100 | 4420621680 | 19660 | 19660 | 19660 | 19650 | 30 |
| 431 | 20231129 | 125000 | 4420031980 | 19660 | 19650 | 19660 | 19650 | 807 |
| 432 | 20231129 | 124900 | 4404172610 | 19650 | 19660 | 19660 | 19650 | 749 |
| 433 | 20231129 | 124800 | 4389451750 | 19660 | 19660 | 19660 | 19650 | 247 |
| 434 | 20231129 | 124700 | 4384596030 | 19650 | 19660 | 19660 | 19650 | 1318 |
| 435 | 20231129 | 124600 | 4358687750 | 19660 | 19660 | 19660 | 19650 | 158 |
| 436 | 20231129 | 124500 | 4355581770 | 19650 | 19660 | 19660 | 19650 | 22 |
| 437 | 20231129 | 124400 | 4355149330 | 19660 | 19660 | 19660 | 19650 | 572 |
| 438 | 20231129 | 124300 | 4343907670 | 19660 | 19660 | 19660 | 19660 | 59 |
| 439 | 20231129 | 124200 | 4342747730 | 19660 | 19670 | 19670 | 19660 | 171 |
| 440 | 20231129 | 124100 | 4339384180 | 19670 | 19670 | 19670 | 19670 | 50 |
| 441 | 20231129 | 124000 | 4338400680 | 19670 | 19670 | 19670 | 19670 | 37 |
| 442 | 20231129 | 123900 | 4337672890 | 19670 | 19670 | 19670 | 19660 | 284 |
| 443 | 20231129 | 123800 | 4332086650 | 19660 | 19650 | 19660 | 19640 | 180 |
| 444 | 20231129 | 123700 | 4328550770 | 19650 | 19640 | 19650 | 19640 | 113 |
| 445 | 20231129 | 123600 | 4326330870 | 19650 | 19640 | 19650 | 19640 | 63 |
| 446 | 20231129 | 123500 | 4325093010 | 19640 | 19650 | 19650 | 19640 | 340 |
| 447 | 20231129 | 123400 | 4318414010 | 19650 | 19650 | 19650 | 19650 | 24 |
| 448 | 20231129 | 123300 | 4317942410 | 19640 | 19650 | 19650 | 19640 | 223 |
| 449 | 20231129 | 123200 | 4313562500 | 19650 | 19640 | 19650 | 19640 | 38 |
| 450 | 20231129 | 123100 | 4312815980 | 19650 | 19650 | 19660 | 19620 | 1392 |
| 451 | 20231129 | 123000 | 4285463490 | 19650 | 19660 | 19660 | 19650 | 2286 |
| 452 | 20231129 | 122900 | 4240543290 | 19650 | 19700 | 19720 | 19650 | 2689 |
| 453 | 20231129 | 122800 | 4187632580 | 19700 | 19660 | 19700 | 19620 | 977 |
| 454 | 20231129 | 122700 | 4168418460 | 19620 | 19600 | 19620 | 19600 | 316 |
| 455 | 20231129 | 122600 | 4162221680 | 19600 | 19650 | 19650 | 19600 | 1273 |
| 456 | 20231129 | 122500 | 4137263360 | 19660 | 19670 | 19670 | 19660 | 36 |
| 457 | 20231129 | 122400 | 4136555410 | 19670 | 19670 | 19670 | 19650 | 19 |
| 458 | 20231129 | 122300 | 4136181720 | 19670 | 19660 | 19670 | 19650 | 153 |
| 459 | 20231129 | 122200 | 4133172520 | 19660 | 19660 | 19660 | 19660 | 7 |
| 460 | 20231129 | 122100 | 4133034900 | 19650 | 19630 | 19650 | 19630 | 107 |
| 461 | 20231129 | 122000 | 4130933540 | 19620 | 19590 | 19620 | 19590 | 103 |
| 462 | 20231129 | 121900 | 4128913310 | 19590 | 19570 | 19590 | 19570 | 84 |
| 463 | 20231129 | 121800 | 4127268660 | 19570 | 19570 | 19570 | 19570 | 71 |
| 464 | 20231129 | 121700 | 4125879190 | 19570 | 19570 | 19570 | 19560 | 31 |
| 465 | 20231129 | 121600 | 4125272530 | 19570 | 19570 | 19570 | 19550 | 387 |
| 466 | 20231129 | 121500 | 4117701960 | 19530 | 19530 | 19530 | 19530 | 6 |
| 467 | 20231129 | 121400 | 4117584780 | 19570 | 19570 | 19570 | 19520 | 928 |
| 468 | 20231129 | 121300 | 4099453460 | 19570 | 19570 | 19570 | 19550 | 505 |
| 469 | 20231129 | 121200 | 4089575650 | 19570 | 19550 | 19570 | 19550 | 408 |
| 470 | 20231129 | 121100 | 4081599070 | 19550 | 19570 | 19570 | 19530 | 56 |
| 471 | 20231129 | 121000 | 4080504700 | 19540 | 19520 | 19540 | 19520 | 474 |
| 472 | 20231129 | 120900 | 4071251160 | 19520 | 19520 | 19530 | 19510 | 836 |
| 473 | 20231129 | 120800 | 4054935780 | 19530 | 19530 | 19530 | 19520 | 419 |
| 474 | 20231129 | 120700 | 4046754730 | 19520 | 19580 | 19580 | 19520 | 2807 |
| 475 | 20231129 | 120600 | 3991869330 | 19580 | 19600 | 19600 | 19580 | 76 |
| 476 | 20231129 | 120500 | 3990380740 | 19600 | 19590 | 19600 | 19590 | 39 |
| 477 | 20231129 | 120400 | 3989616360 | 19590 | 19610 | 19610 | 19570 | 878 |
| 478 | 20231129 | 120300 | 3972414420 | 19610 | 19610 | 19610 | 19610 | 124 |
| 479 | 20231129 | 120200 | 3969982780 | 19610 | 19620 | 19620 | 19610 | 260 |
| 480 | 20231129 | 120100 | 3964883060 | 19620 | 19620 | 19620 | 19620 | 45 |
| 481 | 20231129 | 120000 | 3964000160 | 19620 | 19630 | 19630 | 19620 | 276 |
| 482 | 20231129 | 115900 | 3958583610 | 19630 | 19630 | 19630 | 19620 | 84 |
| 483 | 20231129 | 115800 | 3956935090 | 19630 | 19640 | 19640 | 19630 | 105 |
| 484 | 20231129 | 115700 | 3954873840 | 19640 | 19640 | 19640 | 19640 | 135 |
| 485 | 20231129 | 115600 | 3952222440 | 19640 | 19660 | 19660 | 19640 | 294 |
| 486 | 20231129 | 115500 | 3946446750 | 19650 | 19650 | 19650 | 19650 | 59 |
| 487 | 20231129 | 115400 | 3945287400 | 19650 | 19670 | 19670 | 19650 | 141 |
| 488 | 20231129 | 115300 | 3942515460 | 19670 | 19680 | 19680 | 19660 | 259 |
| 489 | 20231129 | 115200 | 3937419710 | 19680 | 19680 | 19680 | 19680 | 114 |
| 490 | 20231129 | 115100 | 3935176190 | 19680 | 19670 | 19680 | 19670 | 133 |
| 491 | 20231129 | 115000 | 3932559950 | 19670 | 19670 | 19670 | 19670 | 14 |
| 492 | 20231129 | 114900 | 3932284570 | 19650 | 19660 | 19660 | 19650 | 661 |
| 493 | 20231129 | 114800 | 3919295420 | 19650 | 19670 | 19670 | 19650 | 240 |
| 494 | 20231129 | 114700 | 3914576520 | 19670 | 19690 | 19690 | 19670 | 258 |
| 495 | 20231129 | 114600 | 3909500460 | 19690 | 19690 | 19690 | 19680 | 1625 |
| 496 | 20231129 | 114500 | 3877515630 | 19690 | 19700 | 19700 | 19680 | 543 |
| 497 | 20231129 | 114400 | 3866823150 | 19700 | 19710 | 19710 | 19700 | 249 |
| 498 | 20231129 | 114300 | 3861917050 | 19710 | 19740 | 19740 | 19710 | 180 |
| 499 | 20231129 | 114200 | 3858367030 | 19730 | 19730 | 19730 | 19730 | 106 |
| 500 | 20231129 | 114100 | 3856275650 | 19730 | 19710 | 19730 | 19710 | 123 |
| 501 | 20231129 | 114000 | 3853850880 | 19710 | 19710 | 19710 | 19710 | 13 |
| 502 | 20231129 | 113900 | 3853594650 | 19700 | 19700 | 19710 | 19700 | 76 |
| 503 | 20231129 | 113800 | 3852097290 | 19700 | 19710 | 19730 | 19700 | 309 |
| 504 | 20231129 | 113700 | 3846008970 | 19730 | 19730 | 19730 | 19730 | 20 |
| 505 | 20231129 | 113600 | 3845614370 | 19730 | 19700 | 19730 | 19680 | 428 |
| 506 | 20231129 | 113500 | 3837189850 | 19700 | 19730 | 19730 | 19690 | 1800 |
| 507 | 20231129 | 113400 | 3801711340 | 19740 | 19740 | 19740 | 19740 | 12 |
| 508 | 20231129 | 113300 | 3801474460 | 19740 | 19740 | 19740 | 19740 | 412 |
| 509 | 20231129 | 113200 | 3793341580 | 19740 | 19740 | 19750 | 19740 | 113 |
| 510 | 20231129 | 113100 | 3791110840 | 19740 | 19770 | 19780 | 19740 | 1058 |
| 511 | 20231129 | 113000 | 3770203230 | 19760 | 19770 | 19770 | 19760 | 95 |
| 512 | 20231129 | 112900 | 3768325800 | 19770 | 19770 | 19770 | 19760 | 2722 |
| 513 | 20231129 | 112800 | 3714512090 | 19780 | 19760 | 19780 | 19760 | 113 |
| 514 | 20231129 | 112700 | 3712277120 | 19770 | 19770 | 19770 | 19760 | 61 |
| 515 | 20231129 | 112600 | 3711071290 | 19770 | 19770 | 19790 | 19770 | 682 |
| 516 | 20231129 | 112500 | 3697578690 | 19780 | 19780 | 19780 | 19750 | 38 |
| 517 | 20231129 | 112400 | 3696827350 | 19780 | 19770 | 19780 | 19770 | 2 |
| 518 | 20231129 | 112300 | 3696787800 | 19780 | 19720 | 19780 | 19720 | 4051 |
| 519 | 20231129 | 112200 | 3616816400 | 19730 | 19740 | 19740 | 19730 | 22 |
| 520 | 20231129 | 112100 | 3616382270 | 19710 | 19750 | 19750 | 19710 | 182 |
| 521 | 20231129 | 112000 | 3612791610 | 19750 | 19750 | 19750 | 19750 | 110 |
| 522 | 20231129 | 111900 | 3610619110 | 19750 | 19750 | 19750 | 19750 | 10 |
| 523 | 20231129 | 111800 | 3610421610 | 19760 | 19710 | 19760 | 19700 | 119 |
| 524 | 20231129 | 111700 | 3608073020 | 19700 | 19720 | 19720 | 19700 | 54 |
| 525 | 20231129 | 111600 | 3607008930 | 19720 | 19770 | 19770 | 19700 | 5489 |
| 526 | 20231129 | 111500 | 3498830010 | 19770 | 19770 | 19790 | 19760 | 1229 |
| 527 | 20231129 | 111400 | 3474539200 | 19770 | 19750 | 19770 | 19740 | 487 |
| 528 | 20231129 | 111300 | 3464913170 | 19750 | 19750 | 19760 | 19750 | 526 |
| 529 | 20231129 | 111200 | 3454524510 | 19750 | 19770 | 19770 | 19750 | 474 |
| 530 | 20231129 | 111100 | 3445157000 | 19770 | 19770 | 19770 | 19770 | 32 |
| 531 | 20231129 | 111000 | 3444524360 | 19770 | 19770 | 19770 | 19760 | 401 |
| 532 | 20231129 | 110900 | 3436596890 | 19770 | 19780 | 19780 | 19770 | 498 |
| 533 | 20231129 | 110800 | 3426746480 | 19780 | 19790 | 19790 | 19770 | 141 |
| 534 | 20231129 | 110700 | 3423956440 | 19790 | 19750 | 19790 | 19750 | 2537 |
| 535 | 20231129 | 110600 | 3373830190 | 19750 | 19750 | 19750 | 19750 | 38 |
| 536 | 20231129 | 110500 | 3373079690 | 19740 | 19740 | 19740 | 19740 | 15 |
| 537 | 20231129 | 110400 | 3372783590 | 19750 | 19750 | 19750 | 19750 | 1243 |
| 538 | 20231129 | 110300 | 3348234340 | 19760 | 19780 | 19790 | 19750 | 1331 |
| 539 | 20231129 | 110200 | 3321925380 | 19770 | 19790 | 19800 | 19770 | 636 |
| 540 | 20231129 | 110100 | 3309343200 | 19800 | 19790 | 19800 | 19780 | 830 |
| 541 | 20231129 | 110000 | 3292909560 | 19800 | 19780 | 19800 | 19780 | 1138 |
| 542 | 20231129 | 105900 | 3270399660 | 19780 | 19780 | 19790 | 19760 | 1905 |
| 543 | 20231129 | 105800 | 3232700540 | 19770 | 19820 | 19820 | 19770 | 1475 |
| 544 | 20231129 | 105700 | 3203494880 | 19820 | 19810 | 19830 | 19800 | 1945 |
| 545 | 20231129 | 105600 | 3164951380 | 19810 | 19800 | 19810 | 19780 | 1153 |
| 546 | 20231129 | 105500 | 3142127030 | 19790 | 19760 | 19790 | 19760 | 568 |
| 547 | 20231129 | 105400 | 3130893570 | 19750 | 19750 | 19760 | 19720 | 3631 |
| 548 | 20231129 | 105300 | 3059185770 | 19740 | 19740 | 19750 | 19740 | 3141 |
| 549 | 20231129 | 105200 | 2997152190 | 19740 | 19710 | 19740 | 19700 | 509 |
| 550 | 20231129 | 105100 | 2987123070 | 19700 | 19740 | 19760 | 19700 | 986 |
| 551 | 20231129 | 105000 | 2967673620 | 19730 | 19730 | 19730 | 19700 | 1351 |
| 552 | 20231129 | 104900 | 2941034930 | 19750 | 19740 | 19750 | 19740 | 193 |
| 553 | 20231129 | 104800 | 2937223330 | 19740 | 19730 | 19750 | 19680 | 2221 |
| 554 | 20231129 | 104700 | 2893382730 | 19730 | 19750 | 19760 | 19730 | 2139 |
| 555 | 20231129 | 104600 | 2851140050 | 19740 | 19730 | 19750 | 19730 | 1559 |
| 556 | 20231129 | 104500 | 2820364270 | 19740 | 19650 | 19740 | 19630 | 7667 |
| 557 | 20231129 | 104400 | 2669404760 | 19650 | 19620 | 19650 | 19620 | 541 |
| 558 | 20231129 | 104300 | 2658787080 | 19620 | 19660 | 19660 | 19620 | 195 |
| 559 | 20231129 | 104200 | 2654960400 | 19660 | 19660 | 19680 | 19580 | 2438 |
| 560 | 20231129 | 104100 | 2607008220 | 19670 | 19550 | 19680 | 19530 | 2094 |
| 561 | 20231129 | 104000 | 2565950410 | 19540 | 19550 | 19550 | 19540 | 113 |
| 562 | 20231129 | 103900 | 2563742290 | 19550 | 19550 | 19560 | 19550 | 83 |
| 563 | 20231129 | 103800 | 2562119380 | 19530 | 19540 | 19540 | 19530 | 206 |
| 564 | 20231129 | 103700 | 2558096030 | 19530 | 19550 | 19550 | 19530 | 196 |
| 565 | 20231129 | 103600 | 2554265090 | 19560 | 19570 | 19570 | 19560 | 68 |
| 566 | 20231129 | 103500 | 2552934540 | 19560 | 19570 | 19570 | 19560 | 25 |
| 567 | 20231129 | 103400 | 2552445320 | 19550 | 19550 | 19550 | 19550 | 209 |
| 568 | 20231129 | 103300 | 2548359370 | 19520 | 19550 | 19550 | 19500 | 907 |
| 569 | 20231129 | 103200 | 2530662200 | 19550 | 19550 | 19550 | 19510 | 638 |
| 570 | 20231129 | 103100 | 2518205790 | 19550 | 19560 | 19560 | 19540 | 607 |
| 571 | 20231129 | 103000 | 2506338960 | 19550 | 19550 | 19560 | 19550 | 213 |
| 572 | 20231129 | 102900 | 2502174640 | 19560 | 19570 | 19570 | 19560 | 112 |
| 573 | 20231129 | 102800 | 2499983710 | 19580 | 19570 | 19620 | 19570 | 66 |
| 574 | 20231129 | 102700 | 2498690780 | 19560 | 19560 | 19560 | 19560 | 418 |
| 575 | 20231129 | 102600 | 2490514700 | 19560 | 19550 | 19560 | 19550 | 356 |
| 576 | 20231129 | 102500 | 2483552950 | 19550 | 19530 | 19550 | 19530 | 150 |
| 577 | 20231129 | 102400 | 2480621250 | 19530 | 19510 | 19530 | 19510 | 22 |
| 578 | 20231129 | 102300 | 2480191790 | 19510 | 19530 | 19530 | 19510 | 379 |
| 579 | 20231129 | 102200 | 2472790760 | 19510 | 19510 | 19550 | 19510 | 33 |
| 580 | 20231129 | 102100 | 2472146890 | 19500 | 19540 | 19550 | 19500 | 94 |
| 581 | 20231129 | 102000 | 2470312480 | 19540 | 19490 | 19540 | 19490 | 546 |
| 582 | 20231129 | 101900 | 2459670290 | 19490 | 19510 | 19520 | 19480 | 539 |
| 583 | 20231129 | 101800 | 2449165920 | 19510 | 19510 | 19510 | 19490 | 1426 |
| 584 | 20231129 | 101700 | 2421364670 | 19510 | 19520 | 19530 | 19510 | 1384 |
| 585 | 20231129 | 101600 | 2394361210 | 19520 | 19520 | 19530 | 19520 | 310 |
| 586 | 20231129 | 101500 | 2388308600 | 19510 | 19530 | 19530 | 19510 | 401 |
| 587 | 20231129 | 101400 | 2380482800 | 19510 | 19560 | 19560 | 19500 | 2203 |
| 588 | 20231129 | 101300 | 2337486270 | 19550 | 19570 | 19570 | 19540 | 100 |
| 589 | 20231129 | 101200 | 2335530790 | 19640 | 19590 | 19650 | 19590 | 17 |
| 590 | 20231129 | 101100 | 2335197230 | 19580 | 19540 | 19580 | 19540 | 424 |
| 591 | 20231129 | 101000 | 2326905900 | 19580 | 19540 | 19580 | 19520 | 626 |
| 592 | 20231129 | 100900 | 2314674640 | 19540 | 19570 | 19580 | 19530 | 607 |
| 593 | 20231129 | 100800 | 2302810010 | 19570 | 19630 | 19630 | 19570 | 1041 |
| 594 | 20231129 | 100700 | 2282405540 | 19620 | 19650 | 19650 | 19620 | 58 |
| 595 | 20231129 | 100600 | 2281267350 | 19620 | 19660 | 19660 | 19620 | 130 |
| 596 | 20231129 | 100500 | 2278716080 | 19670 | 19660 | 19670 | 19600 | 190 |
| 597 | 20231129 | 100400 | 2274990910 | 19600 | 19660 | 19670 | 19590 | 1536 |
| 598 | 20231129 | 100300 | 2244883420 | 19610 | 19670 | 19670 | 19610 | 42 |
| 599 | 20231129 | 100200 | 2244058690 | 19670 | 19600 | 19670 | 19600 | 120 |
| 600 | 20231129 | 100100 | 2241705320 | 19600 | 19600 | 19600 | 19590 | 134 |
| 601 | 20231129 | 100000 | 2239078940 | 19600 | 19660 | 19660 | 19600 | 419 |
| 602 | 20231129 | 095900 | 2230859840 | 19660 | 19620 | 19680 | 19620 | 143 |
| 603 | 20231129 | 095800 | 2228051490 | 19620 | 19620 | 19620 | 19580 | 511 |
| 604 | 20231129 | 095700 | 2218035850 | 19610 | 19650 | 19680 | 19600 | 214 |
| 605 | 20231129 | 095600 | 2213832250 | 19660 | 19720 | 19730 | 19650 | 1346 |
| 606 | 20231129 | 095500 | 2187307340 | 19730 | 19700 | 19730 | 19690 | 464 |
| 607 | 20231129 | 095400 | 2178161170 | 19670 | 19600 | 19700 | 19600 | 4830 |
| 608 | 20231129 | 095300 | 2083196370 | 19570 | 19580 | 19610 | 19570 | 648 |
| 609 | 20231129 | 095200 | 2070501320 | 19580 | 19560 | 19580 | 19560 | 355 |
| 610 | 20231129 | 095100 | 2063550960 | 19550 | 19590 | 19590 | 19550 | 351 |
| 611 | 20231129 | 095000 | 2056683460 | 19550 | 19590 | 19590 | 19540 | 837 |
| 612 | 20231129 | 094900 | 2040306630 | 19580 | 19560 | 19580 | 19560 | 762 |
| 613 | 20231129 | 094800 | 2025392170 | 19580 | 19510 | 19580 | 19480 | 199 |
| 614 | 20231129 | 094700 | 2021503510 | 19500 | 19430 | 19500 | 19420 | 1767 |
| 615 | 20231129 | 094600 | 1987123760 | 19420 | 19480 | 19480 | 19420 | 992 |
| 616 | 20231129 | 094500 | 1967844000 | 19480 | 19490 | 19490 | 19460 | 112 |
| 617 | 20231129 | 094400 | 1965662070 | 19490 | 19500 | 19500 | 19490 | 18 |
| 618 | 20231129 | 094300 | 1965311230 | 19500 | 19430 | 19500 | 19430 | 1958 |
| 619 | 20231129 | 094200 | 1927262330 | 19430 | 19450 | 19450 | 19430 | 831 |
| 620 | 20231129 | 094100 | 1911115070 | 19430 | 19450 | 19450 | 19430 | 338 |
| 621 | 20231129 | 094000 | 1904544300 | 19440 | 19500 | 19500 | 19440 | 678 |
| 622 | 20231129 | 093900 | 1891354610 | 19490 | 19470 | 19500 | 19470 | 88 |
| 623 | 20231129 | 093800 | 1889639120 | 19470 | 19500 | 19500 | 19470 | 50 |
| 624 | 20231129 | 093700 | 1888664660 | 19500 | 19480 | 19500 | 19480 | 281 |
| 625 | 20231129 | 093600 | 1883188590 | 19500 | 19440 | 19500 | 19420 | 1684 |
| 626 | 20231129 | 093500 | 1850448230 | 19440 | 19460 | 19460 | 19440 | 2302 |
| 627 | 20231129 | 093400 | 1805673720 | 19460 | 19490 | 19500 | 19460 | 1438 |
| 628 | 20231129 | 093300 | 1777659120 | 19500 | 19490 | 19500 | 19490 | 183 |
| 629 | 20231129 | 093200 | 1774092200 | 19490 | 19500 | 19510 | 19490 | 432 |
| 630 | 20231129 | 093100 | 1765670410 | 19500 | 19520 | 19550 | 19480 | 421 |
| 631 | 20231129 | 093000 | 1757463300 | 19550 | 19480 | 19550 | 19480 | 361 |
| 632 | 20231129 | 092900 | 1750422670 | 19480 | 19580 | 19580 | 19460 | 4508 |
| 633 | 20231129 | 092800 | 1662515050 | 19550 | 19550 | 19580 | 19540 | 433 |
| 634 | 20231129 | 092700 | 1654053320 | 19550 | 19580 | 19590 | 19550 | 527 |
| 635 | 20231129 | 092600 | 1643749740 | 19590 | 19590 | 19590 | 19550 | 139 |
| 636 | 20231129 | 092500 | 1641027980 | 19550 | 19570 | 19590 | 19540 | 625 |
| 637 | 20231129 | 092400 | 1628803200 | 19590 | 19560 | 19590 | 19550 | 190 |
| 638 | 20231129 | 092300 | 1625084610 | 19550 | 19570 | 19570 | 19550 | 876 |
| 639 | 20231129 | 092200 | 1607956270 | 19570 | 19610 | 19620 | 19550 | 25 |
| 640 | 20231129 | 092100 | 1607466620 | 19550 | 19600 | 19620 | 19530 | 1390 |
| 641 | 20231129 | 092000 | 1580232100 | 19610 | 19630 | 19630 | 19580 | 2063 |
| 642 | 20231129 | 091900 | 1539792700 | 19630 | 19470 | 19630 | 19470 | 1783 |
| 643 | 20231129 | 091800 | 1504967540 | 19500 | 19490 | 19500 | 19470 | 1234 |
| 644 | 20231129 | 091700 | 1480909900 | 19460 | 19460 | 19500 | 19460 | 1320 |
| 645 | 20231129 | 091600 | 1455196420 | 19460 | 19450 | 19460 | 19390 | 1287 |
| 646 | 20231129 | 091500 | 1430167430 | 19450 | 19350 | 19450 | 19340 | 6145 |
| 647 | 20231129 | 091400 | 1311088300 | 19350 | 19430 | 19440 | 19350 | 4889 |
| 648 | 20231129 | 091300 | 1216386840 | 19430 | 19500 | 19500 | 19370 | 4737 |
| 649 | 20231129 | 091200 | 1124311750 | 19500 | 19520 | 19520 | 19490 | 1021 |
| 650 | 20231129 | 091100 | 1104406440 | 19520 | 19540 | 19570 | 19450 | 2243 |
| 651 | 20231129 | 091000 | 1060649650 | 19550 | 19450 | 19650 | 19450 | 8347 |
| 652 | 20231129 | 090900 | 897945910 | 19450 | 19500 | 19500 | 19370 | 7223 |
| 653 | 20231129 | 090800 | 757553450 | 19500 | 19640 | 19640 | 19500 | 9020 |
| 654 | 20231129 | 090700 | 581002520 | 19640 | 19670 | 19680 | 19640 | 1346 |
| 655 | 20231129 | 090600 | 554540030 | 19670 | 19830 | 19880 | 19670 | 3373 |
| 656 | 20231129 | 090500 | 487791070 | 19830 | 19650 | 19830 | 19640 | 4050 |
| 657 | 20231129 | 090400 | 408036780 | 19650 | 19630 | 19650 | 19620 | 2050 |
| 658 | 20231129 | 090300 | 367791200 | 19660 | 19700 | 19770 | 19640 | 3477 |
| 659 | 20231129 | 090200 | 299410480 | 19690 | 19660 | 19700 | 19650 | 3420 |
| 660 | 20231129 | 090100 | 232173330 | 19680 | 19860 | 19860 | 19680 | 5087 |
| 661 | 20231129 | 090000 | 131655920 | 19850 | 19990 | 19990 | 19840 | 5291 |