38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 3 | 20231129 | 212100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 4 | 20231129 | 212000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 5 | 20231129 | 211900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 6 | 20231129 | 211800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 7 | 20231129 | 211700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 8 | 20231129 | 211600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 9 | 20231129 | 211500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 10 | 20231129 | 211400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 11 | 20231129 | 211300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 12 | 20231129 | 211200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 13 | 20231129 | 211100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 14 | 20231129 | 211000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 15 | 20231129 | 210900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 16 | 20231129 | 210800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 17 | 20231129 | 210700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 18 | 20231129 | 210600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 19 | 20231129 | 210500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 20 | 20231129 | 210400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 21 | 20231129 | 210300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 22 | 20231129 | 210200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 23 | 20231129 | 210100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 24 | 20231129 | 210000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 25 | 20231129 | 205900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 26 | 20231129 | 205800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 27 | 20231129 | 205700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 28 | 20231129 | 205600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 29 | 20231129 | 205500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 30 | 20231129 | 205400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 31 | 20231129 | 205300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 32 | 20231129 | 205200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 33 | 20231129 | 205100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 34 | 20231129 | 205000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 35 | 20231129 | 204900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 36 | 20231129 | 204800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 37 | 20231129 | 204700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 38 | 20231129 | 204600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 39 | 20231129 | 204500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 40 | 20231129 | 204400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 41 | 20231129 | 204300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 42 | 20231129 | 204200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 43 | 20231129 | 204100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 44 | 20231129 | 204000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 45 | 20231129 | 203900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 46 | 20231129 | 203800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 47 | 20231129 | 203700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 48 | 20231129 | 203600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 49 | 20231129 | 203500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 50 | 20231129 | 203400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 51 | 20231129 | 203300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 52 | 20231129 | 203200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 53 | 20231129 | 203100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 54 | 20231129 | 203000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 55 | 20231129 | 202900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 56 | 20231129 | 202800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 57 | 20231129 | 202700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 58 | 20231129 | 202600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 59 | 20231129 | 202500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 60 | 20231129 | 202400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 61 | 20231129 | 202300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 62 | 20231129 | 202200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 63 | 20231129 | 202100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 64 | 20231129 | 202000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 65 | 20231129 | 201900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 66 | 20231129 | 201800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 67 | 20231129 | 201700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 68 | 20231129 | 201600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 69 | 20231129 | 201500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 70 | 20231129 | 201400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 71 | 20231129 | 201300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 72 | 20231129 | 201200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 73 | 20231129 | 201100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 74 | 20231129 | 201000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 75 | 20231129 | 200900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 76 | 20231129 | 200800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 77 | 20231129 | 200700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 78 | 20231129 | 200600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 79 | 20231129 | 200500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 80 | 20231129 | 200400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 81 | 20231129 | 200300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 82 | 20231129 | 200200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 83 | 20231129 | 200100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 84 | 20231129 | 200000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 85 | 20231129 | 195900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 86 | 20231129 | 195800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 87 | 20231129 | 195700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 88 | 20231129 | 195600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 89 | 20231129 | 195500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 90 | 20231129 | 195400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 91 | 20231129 | 195300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 92 | 20231129 | 195200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 93 | 20231129 | 195100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 94 | 20231129 | 195000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 95 | 20231129 | 194900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 96 | 20231129 | 194800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 97 | 20231129 | 194700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 98 | 20231129 | 194600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 99 | 20231129 | 194500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 100 | 20231129 | 194400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 101 | 20231129 | 194300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 102 | 20231129 | 194200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 103 | 20231129 | 194100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 104 | 20231129 | 194000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 105 | 20231129 | 193900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 106 | 20231129 | 193800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 107 | 20231129 | 193700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 108 | 20231129 | 193600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 109 | 20231129 | 193500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 110 | 20231129 | 193400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 111 | 20231129 | 193300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 112 | 20231129 | 193200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 113 | 20231129 | 193100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 114 | 20231129 | 193000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 115 | 20231129 | 192900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 116 | 20231129 | 192800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 117 | 20231129 | 192700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 118 | 20231129 | 192600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 119 | 20231129 | 192500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 120 | 20231129 | 192400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 121 | 20231129 | 192300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 122 | 20231129 | 192200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 123 | 20231129 | 192100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 124 | 20231129 | 192000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 125 | 20231129 | 191900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 126 | 20231129 | 191800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 127 | 20231129 | 191700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 128 | 20231129 | 191600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 129 | 20231129 | 191500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 130 | 20231129 | 191400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 131 | 20231129 | 191300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 132 | 20231129 | 191200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 133 | 20231129 | 191100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 134 | 20231129 | 191000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 135 | 20231129 | 190900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 136 | 20231129 | 190800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 137 | 20231129 | 190700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 138 | 20231129 | 190600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 139 | 20231129 | 190500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 140 | 20231129 | 190400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 141 | 20231129 | 190300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 142 | 20231129 | 190200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 143 | 20231129 | 190100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 144 | 20231129 | 190000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 145 | 20231129 | 185900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 146 | 20231129 | 185800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 147 | 20231129 | 185700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 148 | 20231129 | 185600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 149 | 20231129 | 185500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 150 | 20231129 | 185400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 151 | 20231129 | 185300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 152 | 20231129 | 185200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 153 | 20231129 | 185100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 154 | 20231129 | 185000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 155 | 20231129 | 184900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 156 | 20231129 | 184800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 157 | 20231129 | 184700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 158 | 20231129 | 184600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 159 | 20231129 | 184500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 160 | 20231129 | 184400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 161 | 20231129 | 184300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 162 | 20231129 | 184200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 163 | 20231129 | 184100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 164 | 20231129 | 184000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 165 | 20231129 | 183900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 166 | 20231129 | 183800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 167 | 20231129 | 183700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 168 | 20231129 | 183600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 169 | 20231129 | 183500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 170 | 20231129 | 183400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 171 | 20231129 | 183300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 172 | 20231129 | 183200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 173 | 20231129 | 183100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 174 | 20231129 | 183000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 175 | 20231129 | 182900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 176 | 20231129 | 182800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 177 | 20231129 | 182700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 178 | 20231129 | 182600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 179 | 20231129 | 182500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 180 | 20231129 | 182400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 181 | 20231129 | 182300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 182 | 20231129 | 182200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 183 | 20231129 | 182100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 184 | 20231129 | 182000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 185 | 20231129 | 181900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 186 | 20231129 | 181800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 187 | 20231129 | 181700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 188 | 20231129 | 181600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 189 | 20231129 | 181500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 190 | 20231129 | 181400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 191 | 20231129 | 181300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 192 | 20231129 | 181200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 193 | 20231129 | 181100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 194 | 20231129 | 181000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 195 | 20231129 | 180900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 196 | 20231129 | 180800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 197 | 20231129 | 180700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 198 | 20231129 | 180600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 199 | 20231129 | 180500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 200 | 20231129 | 180400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 201 | 20231129 | 180300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 202 | 20231129 | 180200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 203 | 20231129 | 180100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 204 | 20231129 | 180000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 205 | 20231129 | 175900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 206 | 20231129 | 175800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 207 | 20231129 | 175700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 208 | 20231129 | 175600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 209 | 20231129 | 175500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 210 | 20231129 | 175400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 211 | 20231129 | 175300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 212 | 20231129 | 175200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 213 | 20231129 | 175100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 214 | 20231129 | 175000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 215 | 20231129 | 174900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 216 | 20231129 | 174800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 217 | 20231129 | 174700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 218 | 20231129 | 174600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 219 | 20231129 | 174500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 220 | 20231129 | 174400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 221 | 20231129 | 174300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 222 | 20231129 | 174200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 223 | 20231129 | 174100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 224 | 20231129 | 174000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 225 | 20231129 | 173900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 226 | 20231129 | 173800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 227 | 20231129 | 173700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 228 | 20231129 | 173600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 229 | 20231129 | 173500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 230 | 20231129 | 173400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 231 | 20231129 | 173300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 232 | 20231129 | 173200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 233 | 20231129 | 173100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 234 | 20231129 | 173000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 235 | 20231129 | 172900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 236 | 20231129 | 172800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 237 | 20231129 | 172700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 238 | 20231129 | 172600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 239 | 20231129 | 172500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 240 | 20231129 | 172400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 241 | 20231129 | 172300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 242 | 20231129 | 172200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 243 | 20231129 | 172100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 244 | 20231129 | 172000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 245 | 20231129 | 171900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 246 | 20231129 | 171800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 247 | 20231129 | 171700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 248 | 20231129 | 171600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 249 | 20231129 | 171500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 250 | 20231129 | 171400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 251 | 20231129 | 171300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 252 | 20231129 | 171200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 253 | 20231129 | 171100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 254 | 20231129 | 171000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 255 | 20231129 | 170900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 256 | 20231129 | 170800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 257 | 20231129 | 170700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 258 | 20231129 | 170600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 259 | 20231129 | 170500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 260 | 20231129 | 170400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 261 | 20231129 | 170300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 262 | 20231129 | 170200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 263 | 20231129 | 170100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 264 | 20231129 | 170000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 265 | 20231129 | 165900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 266 | 20231129 | 165800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 267 | 20231129 | 165700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 268 | 20231129 | 165600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 269 | 20231129 | 165500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 270 | 20231129 | 165400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 271 | 20231129 | 165300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 272 | 20231129 | 165200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 273 | 20231129 | 165100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 274 | 20231129 | 165000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 275 | 20231129 | 164900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 276 | 20231129 | 164800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 277 | 20231129 | 164700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 278 | 20231129 | 164600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 279 | 20231129 | 164500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 280 | 20231129 | 164400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 281 | 20231129 | 164300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 282 | 20231129 | 164200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 283 | 20231129 | 164100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 284 | 20231129 | 164000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 285 | 20231129 | 163900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 286 | 20231129 | 163800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 287 | 20231129 | 163700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 288 | 20231129 | 163600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 289 | 20231129 | 163500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 290 | 20231129 | 163400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 291 | 20231129 | 163300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 292 | 20231129 | 163200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 293 | 20231129 | 163100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 294 | 20231129 | 163000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 295 | 20231129 | 162900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 296 | 20231129 | 162800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 297 | 20231129 | 162700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 298 | 20231129 | 162600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 299 | 20231129 | 162500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 300 | 20231129 | 162400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 301 | 20231129 | 162300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 302 | 20231129 | 162200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 303 | 20231129 | 162100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 304 | 20231129 | 162000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 305 | 20231129 | 161900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 306 | 20231129 | 161800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 307 | 20231129 | 161700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 308 | 20231129 | 161600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 309 | 20231129 | 161500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 310 | 20231129 | 161400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 311 | 20231129 | 161300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 312 | 20231129 | 161200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 313 | 20231129 | 161100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 314 | 20231129 | 161000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 315 | 20231129 | 160900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 316 | 20231129 | 160800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 317 | 20231129 | 160700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 318 | 20231129 | 160600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 319 | 20231129 | 160500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 320 | 20231129 | 160400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 321 | 20231129 | 160300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 322 | 20231129 | 160200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 323 | 20231129 | 160100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 324 | 20231129 | 160000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 325 | 20231129 | 155900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 326 | 20231129 | 155800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 327 | 20231129 | 155700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 328 | 20231129 | 155600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 329 | 20231129 | 155500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 330 | 20231129 | 155400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 331 | 20231129 | 155300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 332 | 20231129 | 155200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 333 | 20231129 | 155100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 334 | 20231129 | 155000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 335 | 20231129 | 154900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 336 | 20231129 | 154800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 337 | 20231129 | 154700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 338 | 20231129 | 154600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 339 | 20231129 | 154500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 340 | 20231129 | 154400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 341 | 20231129 | 154300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 342 | 20231129 | 154200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 343 | 20231129 | 154100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 344 | 20231129 | 154000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 345 | 20231129 | 153900 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 346 | 20231129 | 153800 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 347 | 20231129 | 153700 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 348 | 20231129 | 153600 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 349 | 20231129 | 153500 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 350 | 20231129 | 153400 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 351 | 20231129 | 153300 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 352 | 20231129 | 153200 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 353 | 20231129 | 153100 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 0 |
| 354 | 20231129 | 153000 | 3793719800 | 9850 | 9850 | 9850 | 9850 | 4095 |
| 355 | 20231129 | 152900 | 3753384050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 356 | 20231129 | 152800 | 3753384050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 357 | 20231129 | 152700 | 3753384050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 358 | 20231129 | 152600 | 3753384050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 359 | 20231129 | 152500 | 3753384050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 360 | 20231129 | 152400 | 3753384050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 361 | 20231129 | 152300 | 3753384050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 362 | 20231129 | 152200 | 3753384050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 363 | 20231129 | 152100 | 3753384050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 364 | 20231129 | 152000 | 3753384050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 365 | 20231129 | 151900 | 3753384050 | 9850 | 9850 | 9870 | 9850 | 855 |
| 366 | 20231129 | 151800 | 3744960310 | 9860 | 9850 | 9860 | 9850 | 533 |
| 367 | 20231129 | 151700 | 3739708630 | 9860 | 9860 | 9860 | 9850 | 348 |
| 368 | 20231129 | 151600 | 3736278780 | 9860 | 9850 | 9870 | 9850 | 249 |
| 369 | 20231129 | 151500 | 3733823570 | 9860 | 9870 | 9870 | 9850 | 212 |
| 370 | 20231129 | 151400 | 3731732960 | 9870 | 9870 | 9880 | 9850 | 953 |
| 371 | 20231129 | 151300 | 3722339600 | 9880 | 9890 | 9900 | 9870 | 181 |
| 372 | 20231129 | 151200 | 3720550180 | 9880 | 9870 | 9900 | 9870 | 604 |
| 373 | 20231129 | 151100 | 3714575960 | 9870 | 9860 | 9880 | 9860 | 274 |
| 374 | 20231129 | 151000 | 3711871820 | 9860 | 9850 | 9880 | 9840 | 1330 |
| 375 | 20231129 | 150900 | 3698752740 | 9840 | 9830 | 9850 | 9830 | 233 |
| 376 | 20231129 | 150800 | 3696460200 | 9830 | 9830 | 9860 | 9830 | 93 |
| 377 | 20231129 | 150700 | 3695544930 | 9830 | 9850 | 9850 | 9820 | 1156 |
| 378 | 20231129 | 150600 | 3684182310 | 9850 | 9840 | 9850 | 9840 | 713 |
| 379 | 20231129 | 150500 | 3677161460 | 9840 | 9820 | 9850 | 9820 | 256 |
| 380 | 20231129 | 150400 | 3674641840 | 9820 | 9830 | 9830 | 9810 | 471 |
| 381 | 20231129 | 150300 | 3670016260 | 9820 | 9810 | 9840 | 9800 | 353 |
| 382 | 20231129 | 150200 | 3666548880 | 9810 | 9800 | 9820 | 9800 | 338 |
| 383 | 20231129 | 150100 | 3663233390 | 9800 | 9790 | 9830 | 9790 | 390 |
| 384 | 20231129 | 150000 | 3659410510 | 9790 | 9800 | 9800 | 9790 | 479 |
| 385 | 20231129 | 145900 | 3654717960 | 9800 | 9780 | 9800 | 9780 | 625 |
| 386 | 20231129 | 145800 | 3648595210 | 9800 | 9760 | 9800 | 9760 | 124 |
| 387 | 20231129 | 145700 | 3647381550 | 9750 | 9740 | 9760 | 9740 | 2266 |
| 388 | 20231129 | 145600 | 3625286110 | 9750 | 9760 | 9760 | 9740 | 4314 |
| 389 | 20231129 | 145500 | 3583237930 | 9760 | 9770 | 9770 | 9760 | 1113 |
| 390 | 20231129 | 145400 | 3572366630 | 9760 | 9770 | 9770 | 9750 | 2331 |
| 391 | 20231129 | 145300 | 3549611650 | 9770 | 9790 | 9790 | 9760 | 1002 |
| 392 | 20231129 | 145200 | 3539815520 | 9790 | 9800 | 9810 | 9790 | 1358 |
| 393 | 20231129 | 145100 | 3526512300 | 9810 | 9810 | 9810 | 9800 | 364 |
| 394 | 20231129 | 145000 | 3522942410 | 9820 | 9810 | 9820 | 9810 | 158 |
| 395 | 20231129 | 144900 | 3521392280 | 9810 | 9810 | 9830 | 9800 | 339 |
| 396 | 20231129 | 144800 | 3518067070 | 9800 | 9800 | 9810 | 9800 | 480 |
| 397 | 20231129 | 144700 | 3513362020 | 9800 | 9810 | 9840 | 9790 | 962 |
| 398 | 20231129 | 144600 | 3503931090 | 9800 | 9800 | 9810 | 9790 | 1228 |
| 399 | 20231129 | 144500 | 3491898660 | 9800 | 9800 | 9800 | 9800 | 890 |
| 400 | 20231129 | 144400 | 3483176660 | 9800 | 9820 | 9820 | 9800 | 574 |
| 401 | 20231129 | 144300 | 3477545240 | 9810 | 9820 | 9820 | 9810 | 584 |
| 402 | 20231129 | 144200 | 3471812780 | 9820 | 9840 | 9840 | 9810 | 986 |
| 403 | 20231129 | 144100 | 3462131930 | 9860 | 9820 | 9860 | 9810 | 1314 |
| 404 | 20231129 | 144000 | 3449221330 | 9820 | 9810 | 9830 | 9810 | 489 |
| 405 | 20231129 | 143900 | 3444423450 | 9800 | 9810 | 9830 | 9800 | 1558 |
| 406 | 20231129 | 143800 | 3429135770 | 9810 | 9810 | 9830 | 9810 | 291 |
| 407 | 20231129 | 143700 | 3426277630 | 9820 | 9790 | 9820 | 9780 | 804 |
| 408 | 20231129 | 143600 | 3418409240 | 9780 | 9820 | 9830 | 9780 | 4417 |
| 409 | 20231129 | 143500 | 3375086350 | 9820 | 9840 | 9840 | 9820 | 1120 |
| 410 | 20231129 | 143400 | 3364075900 | 9840 | 9840 | 9840 | 9830 | 3164 |
| 411 | 20231129 | 143300 | 3332959240 | 9840 | 9860 | 9870 | 9840 | 1795 |
| 412 | 20231129 | 143200 | 3315274890 | 9860 | 9870 | 9870 | 9850 | 2783 |
| 413 | 20231129 | 143100 | 3287834230 | 9850 | 9900 | 9900 | 9850 | 2946 |
| 414 | 20231129 | 143000 | 3258766970 | 9890 | 9880 | 9890 | 9880 | 648 |
| 415 | 20231129 | 142900 | 3252358580 | 9880 | 9880 | 9880 | 9880 | 734 |
| 416 | 20231129 | 142800 | 3245106660 | 9880 | 9900 | 9900 | 9880 | 1314 |
| 417 | 20231129 | 142700 | 3232118980 | 9900 | 9890 | 9900 | 9880 | 491 |
| 418 | 20231129 | 142600 | 3227260870 | 9890 | 9890 | 9890 | 9880 | 367 |
| 419 | 20231129 | 142500 | 3223631350 | 9890 | 9880 | 9890 | 9880 | 541 |
| 420 | 20231129 | 142400 | 3218282030 | 9890 | 9910 | 9910 | 9880 | 2123 |
| 421 | 20231129 | 142300 | 3197284320 | 9910 | 9880 | 9920 | 9870 | 657 |
| 422 | 20231129 | 142200 | 3190791040 | 9880 | 9890 | 9940 | 9880 | 1103 |
| 423 | 20231129 | 142100 | 3179861450 | 9890 | 9890 | 9990 | 9870 | 1710 |
| 424 | 20231129 | 142000 | 3162929450 | 9900 | 9890 | 9900 | 9890 | 364 |
| 425 | 20231129 | 141900 | 3159326270 | 9890 | 9870 | 9890 | 9870 | 255 |
| 426 | 20231129 | 141800 | 3156806510 | 9860 | 9860 | 9860 | 9850 | 978 |
| 427 | 20231129 | 141700 | 3147166590 | 9860 | 9870 | 9870 | 9860 | 341 |
| 428 | 20231129 | 141600 | 3143803390 | 9860 | 9880 | 9890 | 9860 | 697 |
| 429 | 20231129 | 141500 | 3136921360 | 9880 | 9850 | 9880 | 9850 | 280 |
| 430 | 20231129 | 141400 | 3134159040 | 9850 | 9850 | 9870 | 9850 | 160 |
| 431 | 20231129 | 141300 | 3132581240 | 9850 | 9860 | 9870 | 9820 | 3519 |
| 432 | 20231129 | 141200 | 3097932870 | 9860 | 9870 | 9870 | 9860 | 814 |
| 433 | 20231129 | 141100 | 3089904190 | 9870 | 9870 | 9880 | 9840 | 2087 |
| 434 | 20231129 | 141000 | 3069321800 | 9880 | 9960 | 9960 | 9880 | 5189 |
| 435 | 20231129 | 140900 | 3017860370 | 9950 | 9930 | 9960 | 9930 | 566 |
| 436 | 20231129 | 140800 | 3012229860 | 9940 | 9910 | 9950 | 9910 | 1132 |
| 437 | 20231129 | 140700 | 3000993720 | 9920 | 10040 | 10040 | 9900 | 13829 |
| 438 | 20231129 | 140600 | 2862937030 | 10020 | 10050 | 10060 | 10020 | 6884 |
| 439 | 20231129 | 140500 | 2793899280 | 10050 | 10040 | 10060 | 10040 | 627 |
| 440 | 20231129 | 140400 | 2787600070 | 10040 | 10060 | 10070 | 10040 | 1665 |
| 441 | 20231129 | 140300 | 2770874630 | 10060 | 10070 | 10070 | 10050 | 155 |
| 442 | 20231129 | 140200 | 2769314030 | 10070 | 10070 | 10070 | 10040 | 1611 |
| 443 | 20231129 | 140100 | 2753125540 | 10060 | 10100 | 10100 | 10050 | 2922 |
| 444 | 20231129 | 140000 | 2723711940 | 10090 | 10090 | 10090 | 10070 | 6472 |
| 445 | 20231129 | 135900 | 2658520110 | 10090 | 10110 | 10110 | 10090 | 939 |
| 446 | 20231129 | 135800 | 2649037670 | 10110 | 10110 | 10120 | 10110 | 362 |
| 447 | 20231129 | 135700 | 2645377820 | 10110 | 10130 | 10130 | 10110 | 471 |
| 448 | 20231129 | 135600 | 2640608550 | 10130 | 10130 | 10130 | 10130 | 114 |
| 449 | 20231129 | 135500 | 2639453730 | 10140 | 10140 | 10140 | 10130 | 428 |
| 450 | 20231129 | 135400 | 2635115360 | 10140 | 10140 | 10140 | 10140 | 127 |
| 451 | 20231129 | 135300 | 2633827580 | 10150 | 10150 | 10160 | 10150 | 273 |
| 452 | 20231129 | 135200 | 2631056620 | 10150 | 10160 | 10160 | 10150 | 1277 |
| 453 | 20231129 | 135100 | 2618083700 | 10160 | 10160 | 10160 | 10160 | 86 |
| 454 | 20231129 | 135000 | 2617209940 | 10160 | 10150 | 10170 | 10150 | 399 |
| 455 | 20231129 | 134900 | 2613155820 | 10150 | 10140 | 10170 | 10140 | 134 |
| 456 | 20231129 | 134800 | 2611795420 | 10140 | 10140 | 10160 | 10140 | 580 |
| 457 | 20231129 | 134700 | 2605910230 | 10140 | 10140 | 10150 | 10140 | 296 |
| 458 | 20231129 | 134600 | 2602906790 | 10140 | 10140 | 10140 | 10140 | 81 |
| 459 | 20231129 | 134500 | 2602085450 | 10160 | 10140 | 10160 | 10140 | 899 |
| 460 | 20231129 | 134400 | 2592962190 | 10150 | 10160 | 10160 | 10150 | 927 |
| 461 | 20231129 | 134300 | 2583549980 | 10160 | 10160 | 10160 | 10160 | 61 |
| 462 | 20231129 | 134200 | 2582930220 | 10160 | 10170 | 10170 | 10160 | 441 |
| 463 | 20231129 | 134100 | 2578446190 | 10170 | 10180 | 10190 | 10170 | 287 |
| 464 | 20231129 | 134000 | 2575525330 | 10180 | 10180 | 10180 | 10180 | 147 |
| 465 | 20231129 | 133900 | 2574028870 | 10180 | 10180 | 10180 | 10180 | 136 |
| 466 | 20231129 | 133800 | 2572644390 | 10180 | 10180 | 10190 | 10180 | 167 |
| 467 | 20231129 | 133700 | 2570943830 | 10200 | 10190 | 10200 | 10190 | 294 |
| 468 | 20231129 | 133600 | 2567947220 | 10190 | 10200 | 10200 | 10190 | 205 |
| 469 | 20231129 | 133500 | 2565858090 | 10210 | 10200 | 10210 | 10200 | 721 |
| 470 | 20231129 | 133400 | 2558503550 | 10210 | 10200 | 10210 | 10200 | 326 |
| 471 | 20231129 | 133300 | 2555176410 | 10200 | 10200 | 10210 | 10200 | 164 |
| 472 | 20231129 | 133200 | 2553502910 | 10200 | 10190 | 10200 | 10190 | 330 |
| 473 | 20231129 | 133100 | 2550136970 | 10190 | 10200 | 10200 | 10190 | 172 |
| 474 | 20231129 | 133000 | 2548382630 | 10200 | 10200 | 10230 | 10200 | 200 |
| 475 | 20231129 | 132900 | 2546340860 | 10200 | 10230 | 10230 | 10200 | 254 |
| 476 | 20231129 | 132800 | 2543747150 | 10230 | 10190 | 10250 | 10190 | 230 |
| 477 | 20231129 | 132700 | 2541399330 | 10190 | 10180 | 10190 | 10180 | 391 |
| 478 | 20231129 | 132600 | 2537417430 | 10180 | 10190 | 10200 | 10180 | 111 |
| 479 | 20231129 | 132500 | 2536286020 | 10180 | 10180 | 10190 | 10180 | 438 |
| 480 | 20231129 | 132400 | 2531824420 | 10190 | 10180 | 10190 | 10180 | 131 |
| 481 | 20231129 | 132300 | 2530489890 | 10180 | 10190 | 10200 | 10180 | 456 |
| 482 | 20231129 | 132200 | 2525842950 | 10190 | 10190 | 10190 | 10180 | 35 |
| 483 | 20231129 | 132100 | 2525486530 | 10180 | 10190 | 10190 | 10180 | 681 |
| 484 | 20231129 | 132000 | 2518551040 | 10190 | 10200 | 10200 | 10190 | 166 |
| 485 | 20231129 | 131900 | 2516858550 | 10190 | 10200 | 10200 | 10190 | 2043 |
| 486 | 20231129 | 131800 | 2496039250 | 10200 | 10210 | 10220 | 10200 | 104 |
| 487 | 20231129 | 131700 | 2494977660 | 10200 | 10210 | 10210 | 10190 | 418 |
| 488 | 20231129 | 131600 | 2490713820 | 10190 | 10210 | 10210 | 10190 | 1156 |
| 489 | 20231129 | 131500 | 2478919770 | 10210 | 10220 | 10220 | 10210 | 559 |
| 490 | 20231129 | 131400 | 2473211030 | 10220 | 10230 | 10260 | 10210 | 127 |
| 491 | 20231129 | 131300 | 2471911740 | 10210 | 10210 | 10210 | 10200 | 438 |
| 492 | 20231129 | 131200 | 2467441800 | 10230 | 10200 | 10230 | 10200 | 81 |
| 493 | 20231129 | 131100 | 2466614940 | 10200 | 10230 | 10230 | 10200 | 1416 |
| 494 | 20231129 | 131000 | 2452147980 | 10230 | 10240 | 10250 | 10230 | 148 |
| 495 | 20231129 | 130900 | 2450632000 | 10230 | 10260 | 10260 | 10230 | 451 |
| 496 | 20231129 | 130800 | 2446015300 | 10260 | 10280 | 10280 | 10260 | 170 |
| 497 | 20231129 | 130700 | 2444268330 | 10280 | 10260 | 10310 | 10260 | 160 |
| 498 | 20231129 | 130600 | 2442623790 | 10260 | 10240 | 10260 | 10230 | 494 |
| 499 | 20231129 | 130500 | 2437560830 | 10240 | 10220 | 10250 | 10220 | 384 |
| 500 | 20231129 | 130400 | 2433633050 | 10220 | 10240 | 10240 | 10220 | 266 |
| 501 | 20231129 | 130300 | 2430911810 | 10240 | 10240 | 10250 | 10230 | 328 |
| 502 | 20231129 | 130200 | 2427550360 | 10240 | 10250 | 10250 | 10240 | 279 |
| 503 | 20231129 | 130100 | 2424690730 | 10250 | 10280 | 10280 | 10250 | 648 |
| 504 | 20231129 | 130000 | 2418044290 | 10270 | 10270 | 10280 | 10260 | 889 |
| 505 | 20231129 | 125900 | 2408912020 | 10290 | 10290 | 10300 | 10280 | 484 |
| 506 | 20231129 | 125800 | 2403933500 | 10300 | 10320 | 10330 | 10300 | 675 |
| 507 | 20231129 | 125700 | 2396974400 | 10310 | 10300 | 10330 | 10300 | 614 |
| 508 | 20231129 | 125600 | 2390636700 | 10310 | 10320 | 10320 | 10310 | 110 |
| 509 | 20231129 | 125500 | 2389502460 | 10330 | 10270 | 10340 | 10270 | 1226 |
| 510 | 20231129 | 125400 | 2376844290 | 10270 | 10270 | 10330 | 10270 | 1188 |
| 511 | 20231129 | 125300 | 2364597250 | 10270 | 10270 | 10290 | 10270 | 1155 |
| 512 | 20231129 | 125200 | 2352733050 | 10270 | 10260 | 10300 | 10260 | 1056 |
| 513 | 20231129 | 125100 | 2341871930 | 10250 | 10250 | 10270 | 10240 | 534 |
| 514 | 20231129 | 125000 | 2336397890 | 10280 | 10280 | 10280 | 10250 | 856 |
| 515 | 20231129 | 124900 | 2327619910 | 10290 | 10300 | 10310 | 10290 | 330 |
| 516 | 20231129 | 124800 | 2324221030 | 10300 | 10310 | 10330 | 10290 | 704 |
| 517 | 20231129 | 124700 | 2316963000 | 10330 | 10320 | 10350 | 10320 | 1300 |
| 518 | 20231129 | 124600 | 2303523410 | 10350 | 10250 | 10360 | 10250 | 1959 |
| 519 | 20231129 | 124500 | 2283289970 | 10300 | 10290 | 10300 | 10240 | 818 |
| 520 | 20231129 | 124400 | 2274879940 | 10290 | 10310 | 10320 | 10290 | 891 |
| 521 | 20231129 | 124300 | 2265693970 | 10320 | 10280 | 10320 | 10280 | 521 |
| 522 | 20231129 | 124200 | 2260327040 | 10280 | 10290 | 10290 | 10270 | 530 |
| 523 | 20231129 | 124100 | 2254879690 | 10290 | 10340 | 10340 | 10280 | 434 |
| 524 | 20231129 | 124000 | 2250400010 | 10340 | 10250 | 10370 | 10250 | 8856 |
| 525 | 20231129 | 123900 | 2158911040 | 10260 | 10210 | 10260 | 10180 | 1586 |
| 526 | 20231129 | 123800 | 2142675570 | 10230 | 10200 | 10240 | 10190 | 2084 |
| 527 | 20231129 | 123700 | 2121367740 | 10200 | 10140 | 10200 | 10140 | 957 |
| 528 | 20231129 | 123600 | 2111623230 | 10140 | 10140 | 10150 | 10140 | 106 |
| 529 | 20231129 | 123500 | 2110548150 | 10140 | 10140 | 10150 | 10140 | 276 |
| 530 | 20231129 | 123400 | 2107747210 | 10140 | 10130 | 10140 | 10130 | 169 |
| 531 | 20231129 | 123300 | 2106033880 | 10130 | 10140 | 10170 | 10120 | 1561 |
| 532 | 20231129 | 123200 | 2090184390 | 10130 | 10100 | 10130 | 10100 | 536 |
| 533 | 20231129 | 123100 | 2084757420 | 10110 | 10090 | 10110 | 10090 | 313 |
| 534 | 20231129 | 123000 | 2081596300 | 10090 | 10090 | 10090 | 10080 | 191 |
| 535 | 20231129 | 122900 | 2079669330 | 10090 | 10100 | 10100 | 10090 | 360 |
| 536 | 20231129 | 122800 | 2076033360 | 10100 | 10080 | 10100 | 10080 | 168 |
| 537 | 20231129 | 122700 | 2074337090 | 10110 | 10100 | 10110 | 10100 | 478 |
| 538 | 20231129 | 122600 | 2069505890 | 10110 | 10090 | 10110 | 10080 | 136 |
| 539 | 20231129 | 122500 | 2068133360 | 10100 | 10100 | 10100 | 10090 | 289 |
| 540 | 20231129 | 122400 | 2065214660 | 10100 | 10100 | 10100 | 10100 | 138 |
| 541 | 20231129 | 122300 | 2063820860 | 10100 | 10090 | 10100 | 10090 | 619 |
| 542 | 20231129 | 122200 | 2057570660 | 10090 | 10100 | 10100 | 10090 | 202 |
| 543 | 20231129 | 122100 | 2055532230 | 10100 | 10100 | 10100 | 10100 | 180 |
| 544 | 20231129 | 122000 | 2053714230 | 10100 | 10100 | 10100 | 10100 | 161 |
| 545 | 20231129 | 121900 | 2052088130 | 10100 | 10100 | 10110 | 10100 | 163 |
| 546 | 20231129 | 121800 | 2050441670 | 10110 | 10110 | 10120 | 10100 | 295 |
| 547 | 20231129 | 121700 | 2047459360 | 10120 | 10130 | 10130 | 10100 | 333 |
| 548 | 20231129 | 121600 | 2044091600 | 10130 | 10130 | 10130 | 10130 | 177 |
| 549 | 20231129 | 121500 | 2042298590 | 10130 | 10130 | 10130 | 10130 | 416 |
| 550 | 20231129 | 121400 | 2038084510 | 10130 | 10140 | 10150 | 10130 | 1141 |
| 551 | 20231129 | 121300 | 2026519320 | 10140 | 10140 | 10150 | 10140 | 579 |
| 552 | 20231129 | 121200 | 2020643360 | 10140 | 10130 | 10140 | 10130 | 295 |
| 553 | 20231129 | 121100 | 2017652470 | 10130 | 10130 | 10140 | 10130 | 300 |
| 554 | 20231129 | 121000 | 2014611470 | 10130 | 10110 | 10140 | 10100 | 508 |
| 555 | 20231129 | 120900 | 2009466550 | 10110 | 10100 | 10110 | 10090 | 234 |
| 556 | 20231129 | 120800 | 2007103170 | 10090 | 10090 | 10090 | 10090 | 220 |
| 557 | 20231129 | 120700 | 2004883370 | 10090 | 10100 | 10100 | 10080 | 80 |
| 558 | 20231129 | 120600 | 2004075580 | 10100 | 10100 | 10100 | 10100 | 177 |
| 559 | 20231129 | 120500 | 2002287880 | 10100 | 10100 | 10110 | 10100 | 143 |
| 560 | 20231129 | 120400 | 2000843380 | 10100 | 10100 | 10110 | 10100 | 160 |
| 561 | 20231129 | 120300 | 1999227370 | 10100 | 10070 | 10100 | 10070 | 512 |
| 562 | 20231129 | 120200 | 1994057320 | 10080 | 10070 | 10080 | 10070 | 84 |
| 563 | 20231129 | 120100 | 1993211200 | 10060 | 10060 | 10070 | 10060 | 220 |
| 564 | 20231129 | 120000 | 1990997750 | 10070 | 10070 | 10070 | 10070 | 97 |
| 565 | 20231129 | 115900 | 1990020960 | 10070 | 10070 | 10070 | 10070 | 99 |
| 566 | 20231129 | 115800 | 1989024030 | 10070 | 10060 | 10080 | 10060 | 281 |
| 567 | 20231129 | 115700 | 1986193330 | 10060 | 10070 | 10070 | 10060 | 294 |
| 568 | 20231129 | 115600 | 1983234000 | 10070 | 10060 | 10070 | 10060 | 95 |
| 569 | 20231129 | 115500 | 1982277940 | 10070 | 10060 | 10070 | 10060 | 296 |
| 570 | 20231129 | 115400 | 1979299140 | 10060 | 10070 | 10070 | 10060 | 434 |
| 571 | 20231129 | 115300 | 1974931930 | 10070 | 10090 | 10090 | 10070 | 2637 |
| 572 | 20231129 | 115200 | 1948330770 | 10090 | 10100 | 10100 | 10090 | 1571 |
| 573 | 20231129 | 115100 | 1932463860 | 10100 | 10120 | 10120 | 10100 | 1639 |
| 574 | 20231129 | 115000 | 1915885800 | 10120 | 10120 | 10120 | 10120 | 171 |
| 575 | 20231129 | 114900 | 1914155280 | 10130 | 10130 | 10130 | 10130 | 285 |
| 576 | 20231129 | 114800 | 1911268230 | 10130 | 10130 | 10130 | 10130 | 141 |
| 577 | 20231129 | 114700 | 1909839900 | 10130 | 10130 | 10130 | 10130 | 303 |
| 578 | 20231129 | 114600 | 1906770510 | 10130 | 10140 | 10140 | 10130 | 135 |
| 579 | 20231129 | 114500 | 1905402780 | 10140 | 10130 | 10140 | 10130 | 148 |
| 580 | 20231129 | 114400 | 1903902100 | 10140 | 10140 | 10140 | 10130 | 641 |
| 581 | 20231129 | 114300 | 1897404140 | 10150 | 10150 | 10160 | 10150 | 666 |
| 582 | 20231129 | 114200 | 1890643530 | 10150 | 10150 | 10150 | 10150 | 108 |
| 583 | 20231129 | 114100 | 1889547330 | 10140 | 10120 | 10140 | 10120 | 158 |
| 584 | 20231129 | 114000 | 1887947120 | 10130 | 10120 | 10150 | 10120 | 623 |
| 585 | 20231129 | 113900 | 1881632550 | 10120 | 10110 | 10130 | 10110 | 354 |
| 586 | 20231129 | 113800 | 1878050050 | 10110 | 10110 | 10130 | 10110 | 412 |
| 587 | 20231129 | 113700 | 1873884410 | 10110 | 10110 | 10120 | 10110 | 173 |
| 588 | 20231129 | 113600 | 1872135130 | 10100 | 10110 | 10110 | 10100 | 405 |
| 589 | 20231129 | 113500 | 1868040600 | 10120 | 10120 | 10120 | 10110 | 311 |
| 590 | 20231129 | 113400 | 1864893430 | 10120 | 10100 | 10120 | 10100 | 446 |
| 591 | 20231129 | 113300 | 1860383480 | 10110 | 10120 | 10120 | 10100 | 1693 |
| 592 | 20231129 | 113200 | 1843267700 | 10120 | 10120 | 10130 | 10120 | 880 |
| 593 | 20231129 | 113100 | 1834361900 | 10120 | 10130 | 10130 | 10120 | 117 |
| 594 | 20231129 | 113000 | 1833176980 | 10130 | 10130 | 10130 | 10120 | 203 |
| 595 | 20231129 | 112900 | 1831121980 | 10130 | 10130 | 10130 | 10130 | 248 |
| 596 | 20231129 | 112800 | 1828609740 | 10130 | 10130 | 10140 | 10130 | 456 |
| 597 | 20231129 | 112700 | 1823990450 | 10120 | 10140 | 10140 | 10120 | 630 |
| 598 | 20231129 | 112600 | 1817607610 | 10140 | 10140 | 10140 | 10140 | 178 |
| 599 | 20231129 | 112500 | 1815802690 | 10140 | 10140 | 10150 | 10140 | 244 |
| 600 | 20231129 | 112400 | 1813327680 | 10140 | 10140 | 10140 | 10140 | 94 |
| 601 | 20231129 | 112300 | 1812374520 | 10140 | 10140 | 10140 | 10140 | 171 |
| 602 | 20231129 | 112200 | 1810640580 | 10140 | 10150 | 10150 | 10140 | 250 |
| 603 | 20231129 | 112100 | 1808103280 | 10150 | 10150 | 10150 | 10150 | 91 |
| 604 | 20231129 | 112000 | 1807179630 | 10150 | 10150 | 10150 | 10150 | 110 |
| 605 | 20231129 | 111900 | 1806063130 | 10150 | 10150 | 10150 | 10150 | 140 |
| 606 | 20231129 | 111800 | 1804642130 | 10150 | 10150 | 10160 | 10150 | 249 |
| 607 | 20231129 | 111700 | 1802114730 | 10150 | 10150 | 10160 | 10150 | 248 |
| 608 | 20231129 | 111600 | 1799596800 | 10160 | 10180 | 10180 | 10150 | 113 |
| 609 | 20231129 | 111500 | 1798447570 | 10180 | 10140 | 10180 | 10140 | 138 |
| 610 | 20231129 | 111400 | 1797045380 | 10140 | 10150 | 10180 | 10130 | 522 |
| 611 | 20231129 | 111300 | 1791749070 | 10150 | 10170 | 10170 | 10150 | 188 |
| 612 | 20231129 | 111200 | 1789840360 | 10170 | 10170 | 10180 | 10170 | 941 |
| 613 | 20231129 | 111100 | 1780269900 | 10180 | 10180 | 10190 | 10180 | 287 |
| 614 | 20231129 | 111000 | 1777347030 | 10180 | 10200 | 10200 | 10180 | 177 |
| 615 | 20231129 | 110900 | 1775543550 | 10210 | 10220 | 10220 | 10190 | 3011 |
| 616 | 20231129 | 110800 | 1744798380 | 10220 | 10240 | 10240 | 10220 | 345 |
| 617 | 20231129 | 110700 | 1741269680 | 10250 | 10250 | 10250 | 10240 | 400 |
| 618 | 20231129 | 110600 | 1737170180 | 10250 | 10260 | 10260 | 10220 | 820 |
| 619 | 20231129 | 110500 | 1728775960 | 10260 | 10250 | 10260 | 10240 | 139 |
| 620 | 20231129 | 110400 | 1727351380 | 10250 | 10240 | 10250 | 10230 | 492 |
| 621 | 20231129 | 110300 | 1722310550 | 10250 | 10250 | 10260 | 10230 | 615 |
| 622 | 20231129 | 110200 | 1716013230 | 10250 | 10280 | 10280 | 10250 | 331 |
| 623 | 20231129 | 110100 | 1712619740 | 10270 | 10250 | 10290 | 10230 | 1198 |
| 624 | 20231129 | 110000 | 1700344350 | 10240 | 10240 | 10260 | 10240 | 688 |
| 625 | 20231129 | 105900 | 1693296110 | 10240 | 10280 | 10280 | 10240 | 1164 |
| 626 | 20231129 | 105800 | 1681359270 | 10280 | 10280 | 10290 | 10280 | 110 |
| 627 | 20231129 | 105700 | 1680228220 | 10280 | 10280 | 10290 | 10280 | 503 |
| 628 | 20231129 | 105600 | 1675056190 | 10280 | 10320 | 10320 | 10270 | 1287 |
| 629 | 20231129 | 105500 | 1661785150 | 10330 | 10360 | 10360 | 10330 | 1791 |
| 630 | 20231129 | 105400 | 1643273840 | 10340 | 10320 | 10360 | 10320 | 2057 |
| 631 | 20231129 | 105300 | 1622002880 | 10320 | 10280 | 10330 | 10280 | 846 |
| 632 | 20231129 | 105200 | 1613273600 | 10280 | 10330 | 10330 | 10250 | 1064 |
| 633 | 20231129 | 105100 | 1602311840 | 10320 | 10290 | 10340 | 10280 | 858 |
| 634 | 20231129 | 105000 | 1593463330 | 10280 | 10290 | 10320 | 10280 | 399 |
| 635 | 20231129 | 104900 | 1589350760 | 10290 | 10280 | 10300 | 10280 | 340 |
| 636 | 20231129 | 104800 | 1585851550 | 10290 | 10290 | 10290 | 10290 | 113 |
| 637 | 20231129 | 104700 | 1584688780 | 10280 | 10260 | 10280 | 10260 | 489 |
| 638 | 20231129 | 104600 | 1579663540 | 10260 | 10290 | 10290 | 10250 | 631 |
| 639 | 20231129 | 104500 | 1573181600 | 10290 | 10310 | 10310 | 10290 | 280 |
| 640 | 20231129 | 104400 | 1570297520 | 10310 | 10310 | 10320 | 10310 | 124 |
| 641 | 20231129 | 104300 | 1569018680 | 10320 | 10300 | 10320 | 10300 | 189 |
| 642 | 20231129 | 104200 | 1567069610 | 10300 | 10300 | 10310 | 10300 | 739 |
| 643 | 20231129 | 104100 | 1559457240 | 10310 | 10300 | 10320 | 10300 | 181 |
| 644 | 20231129 | 104000 | 1557592060 | 10310 | 10290 | 10320 | 10290 | 286 |
| 645 | 20231129 | 103900 | 1554643730 | 10290 | 10310 | 10310 | 10280 | 627 |
| 646 | 20231129 | 103800 | 1548189120 | 10320 | 10310 | 10320 | 10310 | 552 |
| 647 | 20231129 | 103700 | 1542494620 | 10310 | 10310 | 10310 | 10300 | 41 |
| 648 | 20231129 | 103600 | 1542071920 | 10310 | 10300 | 10310 | 10270 | 941 |
| 649 | 20231129 | 103500 | 1532383670 | 10300 | 10360 | 10370 | 10300 | 2124 |
| 650 | 20231129 | 103400 | 1510408850 | 10370 | 10340 | 10370 | 10340 | 1753 |
| 651 | 20231129 | 103300 | 1492257740 | 10360 | 10340 | 10360 | 10300 | 1963 |
| 652 | 20231129 | 103200 | 1471953970 | 10330 | 10300 | 10330 | 10270 | 2933 |
| 653 | 20231129 | 103100 | 1441712270 | 10300 | 10240 | 10320 | 10240 | 3193 |
| 654 | 20231129 | 103000 | 1408859340 | 10250 | 10190 | 10250 | 10180 | 1975 |
| 655 | 20231129 | 102900 | 1388672420 | 10200 | 10150 | 10200 | 10150 | 879 |
| 656 | 20231129 | 102800 | 1379712070 | 10150 | 10170 | 10170 | 10150 | 372 |
| 657 | 20231129 | 102700 | 1375932030 | 10180 | 10170 | 10180 | 10170 | 155 |
| 658 | 20231129 | 102600 | 1374355580 | 10180 | 10180 | 10190 | 10170 | 597 |
| 659 | 20231129 | 102500 | 1368278260 | 10180 | 10170 | 10180 | 10170 | 704 |
| 660 | 20231129 | 102400 | 1361112320 | 10170 | 10180 | 10180 | 10160 | 239 |
| 661 | 20231129 | 102300 | 1358681640 | 10170 | 10160 | 10170 | 10150 | 159 |
| 662 | 20231129 | 102200 | 1357065970 | 10140 | 10120 | 10140 | 10120 | 165 |
| 663 | 20231129 | 102100 | 1355395290 | 10120 | 10120 | 10130 | 10110 | 923 |
| 664 | 20231129 | 102000 | 1346054110 | 10120 | 10120 | 10130 | 10120 | 65 |
| 665 | 20231129 | 101900 | 1345396190 | 10120 | 10130 | 10130 | 10120 | 97 |
| 666 | 20231129 | 101800 | 1344414120 | 10130 | 10150 | 10150 | 10120 | 697 |
| 667 | 20231129 | 101700 | 1337348080 | 10150 | 10150 | 10160 | 10150 | 256 |
| 668 | 20231129 | 101600 | 1334748660 | 10150 | 10160 | 10160 | 10150 | 662 |
| 669 | 20231129 | 101500 | 1328027100 | 10160 | 10160 | 10170 | 10160 | 77 |
| 670 | 20231129 | 101400 | 1327244410 | 10160 | 10180 | 10180 | 10160 | 654 |
| 671 | 20231129 | 101300 | 1320593100 | 10190 | 10190 | 10200 | 10190 | 213 |
| 672 | 20231129 | 101200 | 1318421320 | 10190 | 10190 | 10190 | 10180 | 961 |
| 673 | 20231129 | 101100 | 1308637850 | 10190 | 10230 | 10240 | 10180 | 763 |
| 674 | 20231129 | 101000 | 1300841930 | 10230 | 10240 | 10250 | 10220 | 139 |
| 675 | 20231129 | 100900 | 1299419430 | 10240 | 10220 | 10240 | 10210 | 413 |
| 676 | 20231129 | 100800 | 1295195910 | 10220 | 10200 | 10240 | 10200 | 258 |
| 677 | 20231129 | 100700 | 1292559260 | 10200 | 10200 | 10240 | 10200 | 849 |
| 678 | 20231129 | 100600 | 1283882770 | 10200 | 10160 | 10200 | 10160 | 285 |
| 679 | 20231129 | 100500 | 1280980740 | 10160 | 10160 | 10160 | 10150 | 115 |
| 680 | 20231129 | 100400 | 1279813110 | 10150 | 10150 | 10160 | 10150 | 359 |
| 681 | 20231129 | 100300 | 1276167610 | 10150 | 10150 | 10150 | 10150 | 141 |
| 682 | 20231129 | 100200 | 1274736460 | 10150 | 10100 | 10160 | 10100 | 402 |
| 683 | 20231129 | 100100 | 1270662900 | 10110 | 10110 | 10110 | 10110 | 156 |
| 684 | 20231129 | 100000 | 1269085740 | 10110 | 10120 | 10120 | 10110 | 754 |
| 685 | 20231129 | 095900 | 1261460480 | 10120 | 10140 | 10140 | 10120 | 165 |
| 686 | 20231129 | 095800 | 1259789560 | 10150 | 10140 | 10150 | 10130 | 153 |
| 687 | 20231129 | 095700 | 1258238470 | 10140 | 10120 | 10140 | 10120 | 171 |
| 688 | 20231129 | 095600 | 1256505750 | 10120 | 10120 | 10130 | 10120 | 204 |
| 689 | 20231129 | 095500 | 1254441220 | 10110 | 10140 | 10140 | 10110 | 77 |
| 690 | 20231129 | 095400 | 1253661840 | 10130 | 10110 | 10130 | 10110 | 78 |
| 691 | 20231129 | 095300 | 1252872770 | 10110 | 10130 | 10130 | 10100 | 834 |
| 692 | 20231129 | 095200 | 1244430640 | 10120 | 10100 | 10120 | 10100 | 222 |
| 693 | 20231129 | 095100 | 1242185350 | 10090 | 10070 | 10090 | 10070 | 205 |
| 694 | 20231129 | 095000 | 1240117590 | 10070 | 10060 | 10100 | 10060 | 229 |
| 695 | 20231129 | 094900 | 1237809300 | 10060 | 10060 | 10060 | 10050 | 227 |
| 696 | 20231129 | 094800 | 1235526290 | 10060 | 10060 | 10080 | 10060 | 453 |
| 697 | 20231129 | 094700 | 1230965950 | 10060 | 10020 | 10060 | 10020 | 184 |
| 698 | 20231129 | 094600 | 1229118520 | 10020 | 10030 | 10030 | 10020 | 305 |
| 699 | 20231129 | 094500 | 1226060420 | 10030 | 10020 | 10030 | 10010 | 351 |
| 700 | 20231129 | 094400 | 1222545140 | 10010 | 10010 | 10020 | 10010 | 598 |
| 701 | 20231129 | 094300 | 1216554390 | 10010 | 10020 | 10040 | 10010 | 917 |
| 702 | 20231129 | 094200 | 1207370900 | 10020 | 10050 | 10050 | 10020 | 1507 |
| 703 | 20231129 | 094100 | 1192243280 | 10050 | 10050 | 10060 | 10050 | 308 |
| 704 | 20231129 | 094000 | 1189147860 | 10050 | 10050 | 10060 | 10050 | 422 |
| 705 | 20231129 | 093900 | 1184902920 | 10050 | 10030 | 10050 | 10000 | 859 |
| 706 | 20231129 | 093800 | 1176300390 | 10000 | 10060 | 10060 | 10000 | 4714 |
| 707 | 20231129 | 093700 | 1128991040 | 10070 | 10070 | 10080 | 10040 | 2295 |
| 708 | 20231129 | 093600 | 1105917560 | 10080 | 10080 | 10080 | 10060 | 486 |
| 709 | 20231129 | 093500 | 1101027270 | 10060 | 10060 | 10090 | 10060 | 396 |
| 710 | 20231129 | 093400 | 1097042870 | 10060 | 10040 | 10060 | 10020 | 1050 |
| 711 | 20231129 | 093300 | 1086505600 | 10050 | 10080 | 10080 | 10030 | 1328 |
| 712 | 20231129 | 093200 | 1073146750 | 10080 | 10110 | 10120 | 10070 | 3094 |
| 713 | 20231129 | 093100 | 1041920970 | 10120 | 10140 | 10140 | 10110 | 485 |
| 714 | 20231129 | 093000 | 1037013720 | 10110 | 10140 | 10150 | 10110 | 1197 |
| 715 | 20231129 | 092900 | 1024906070 | 10170 | 10150 | 10170 | 10100 | 4063 |
| 716 | 20231129 | 092800 | 983771140 | 10150 | 10170 | 10170 | 10150 | 298 |
| 717 | 20231129 | 092700 | 980745120 | 10170 | 10180 | 10190 | 10150 | 2809 |
| 718 | 20231129 | 092600 | 952205230 | 10190 | 10220 | 10220 | 10180 | 1738 |
| 719 | 20231129 | 092500 | 934472620 | 10230 | 10200 | 10230 | 10200 | 519 |
| 720 | 20231129 | 092400 | 929174600 | 10200 | 10250 | 10250 | 10200 | 641 |
| 721 | 20231129 | 092300 | 922625710 | 10270 | 10260 | 10270 | 10190 | 1756 |
| 722 | 20231129 | 092200 | 904675490 | 10270 | 10300 | 10300 | 10230 | 1291 |
| 723 | 20231129 | 092100 | 891410970 | 10290 | 10290 | 10370 | 10290 | 5901 |
| 724 | 20231129 | 092000 | 830590400 | 10290 | 10330 | 10360 | 10270 | 1034 |
| 725 | 20231129 | 091900 | 819911030 | 10330 | 10400 | 10400 | 10310 | 333 |
| 726 | 20231129 | 091800 | 816465290 | 10400 | 10300 | 10430 | 10300 | 8181 |
| 727 | 20231129 | 091700 | 731601430 | 10250 | 10300 | 10300 | 10240 | 2328 |
| 728 | 20231129 | 091600 | 707631210 | 10300 | 10130 | 10300 | 10130 | 5600 |
| 729 | 20231129 | 091500 | 650501140 | 10130 | 10090 | 10150 | 10080 | 860 |
| 730 | 20231129 | 091400 | 641797030 | 10090 | 10190 | 10190 | 10080 | 4436 |
| 731 | 20231129 | 091300 | 596926890 | 10180 | 10190 | 10190 | 10150 | 377 |
| 732 | 20231129 | 091200 | 593092940 | 10150 | 10170 | 10230 | 10140 | 6791 |
| 733 | 20231129 | 091100 | 524094670 | 10180 | 10200 | 10250 | 10170 | 2356 |
| 734 | 20231129 | 091000 | 500109650 | 10200 | 10350 | 10350 | 10200 | 3876 |
| 735 | 20231129 | 090900 | 460402600 | 10320 | 10360 | 10370 | 10320 | 1872 |
| 736 | 20231129 | 090800 | 441058900 | 10340 | 10420 | 10420 | 10320 | 3080 |
| 737 | 20231129 | 090700 | 409081400 | 10430 | 10250 | 10520 | 10250 | 18252 |
| 738 | 20231129 | 090600 | 218605690 | 10270 | 10230 | 10280 | 10200 | 2138 |
| 739 | 20231129 | 090500 | 196761020 | 10230 | 10350 | 10360 | 10230 | 370 |
| 740 | 20231129 | 090400 | 192951020 | 10360 | 10300 | 10420 | 10280 | 5740 |
| 741 | 20231129 | 090300 | 133397030 | 10300 | 10230 | 10300 | 10210 | 4311 |
| 742 | 20231129 | 090200 | 89174010 | 10230 | 10250 | 10260 | 10230 | 1126 |
| 743 | 20231129 | 090100 | 77635940 | 10230 | 10170 | 10250 | 10130 | 2340 |
| 744 | 20231129 | 090000 | 53752730 | 10150 | 10300 | 10300 | 10150 | 5256 |