40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 3 | 20231129 | 212800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 4 | 20231129 | 212700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 5 | 20231129 | 212600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 6 | 20231129 | 212500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 7 | 20231129 | 212400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 8 | 20231129 | 212300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 9 | 20231129 | 212200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 10 | 20231129 | 212100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 11 | 20231129 | 212000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 12 | 20231129 | 211900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 13 | 20231129 | 211800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 14 | 20231129 | 211700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 15 | 20231129 | 211600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 16 | 20231129 | 211500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 17 | 20231129 | 211400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 18 | 20231129 | 211300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 19 | 20231129 | 211200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 20 | 20231129 | 211100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 21 | 20231129 | 211000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 22 | 20231129 | 210900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 23 | 20231129 | 210800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 24 | 20231129 | 210700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 25 | 20231129 | 210600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 26 | 20231129 | 210500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 27 | 20231129 | 210400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 28 | 20231129 | 210300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 29 | 20231129 | 210200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 30 | 20231129 | 210100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 31 | 20231129 | 210000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 32 | 20231129 | 205900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 33 | 20231129 | 205800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 34 | 20231129 | 205700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 35 | 20231129 | 205600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 36 | 20231129 | 205500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 37 | 20231129 | 205400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 38 | 20231129 | 205300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 39 | 20231129 | 205200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 40 | 20231129 | 205100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 41 | 20231129 | 205000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 42 | 20231129 | 204900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 43 | 20231129 | 204800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 44 | 20231129 | 204700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 45 | 20231129 | 204600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 46 | 20231129 | 204500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 47 | 20231129 | 204400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 48 | 20231129 | 204300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 49 | 20231129 | 204200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 50 | 20231129 | 204100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 51 | 20231129 | 204000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 52 | 20231129 | 203900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 53 | 20231129 | 203800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 54 | 20231129 | 203700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 55 | 20231129 | 203600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 56 | 20231129 | 203500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 57 | 20231129 | 203400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 58 | 20231129 | 203300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 59 | 20231129 | 203200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 60 | 20231129 | 203100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 61 | 20231129 | 203000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 62 | 20231129 | 202900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 63 | 20231129 | 202800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 64 | 20231129 | 202700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 65 | 20231129 | 202600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 66 | 20231129 | 202500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 67 | 20231129 | 202400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 68 | 20231129 | 202300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 69 | 20231129 | 202200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 70 | 20231129 | 202100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 71 | 20231129 | 202000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 72 | 20231129 | 201900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 73 | 20231129 | 201800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 74 | 20231129 | 201700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 75 | 20231129 | 201600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 76 | 20231129 | 201500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 77 | 20231129 | 201400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 78 | 20231129 | 201300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 79 | 20231129 | 201200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 80 | 20231129 | 201100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 81 | 20231129 | 201000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 82 | 20231129 | 200900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 83 | 20231129 | 200800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 84 | 20231129 | 200700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 85 | 20231129 | 200600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 86 | 20231129 | 200500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 87 | 20231129 | 200400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 88 | 20231129 | 200300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 89 | 20231129 | 200200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 90 | 20231129 | 200100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 91 | 20231129 | 200000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 92 | 20231129 | 195900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 93 | 20231129 | 195800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 94 | 20231129 | 195700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 95 | 20231129 | 195600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 96 | 20231129 | 195500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 97 | 20231129 | 195400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 98 | 20231129 | 195300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 99 | 20231129 | 195200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 100 | 20231129 | 195100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 101 | 20231129 | 195000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 102 | 20231129 | 194900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 103 | 20231129 | 194800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 104 | 20231129 | 194700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 105 | 20231129 | 194600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 106 | 20231129 | 194500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 107 | 20231129 | 194400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 108 | 20231129 | 194300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 109 | 20231129 | 194200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 110 | 20231129 | 194100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 111 | 20231129 | 194000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 112 | 20231129 | 193900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 113 | 20231129 | 193800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 114 | 20231129 | 193700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 115 | 20231129 | 193600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 116 | 20231129 | 193500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 117 | 20231129 | 193400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 118 | 20231129 | 193300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 119 | 20231129 | 193200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 120 | 20231129 | 193100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 121 | 20231129 | 193000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 122 | 20231129 | 192900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 123 | 20231129 | 192800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 124 | 20231129 | 192700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 125 | 20231129 | 192600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 126 | 20231129 | 192500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 127 | 20231129 | 192400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 128 | 20231129 | 192300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 129 | 20231129 | 192200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 130 | 20231129 | 192100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 131 | 20231129 | 192000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 132 | 20231129 | 191900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 133 | 20231129 | 191800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 134 | 20231129 | 191700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 135 | 20231129 | 191600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 136 | 20231129 | 191500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 137 | 20231129 | 191400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 138 | 20231129 | 191300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 139 | 20231129 | 191200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 140 | 20231129 | 191100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 141 | 20231129 | 191000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 142 | 20231129 | 190900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 143 | 20231129 | 190800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 144 | 20231129 | 190700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 145 | 20231129 | 190600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 146 | 20231129 | 190500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 147 | 20231129 | 190400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 148 | 20231129 | 190300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 149 | 20231129 | 190200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 150 | 20231129 | 190100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 151 | 20231129 | 190000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 152 | 20231129 | 185900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 153 | 20231129 | 185800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 154 | 20231129 | 185700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 155 | 20231129 | 185600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 156 | 20231129 | 185500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 157 | 20231129 | 185400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 158 | 20231129 | 185300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 159 | 20231129 | 185200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 160 | 20231129 | 185100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 161 | 20231129 | 185000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 162 | 20231129 | 184900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 163 | 20231129 | 184800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 164 | 20231129 | 184700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 165 | 20231129 | 184600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 166 | 20231129 | 184500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 167 | 20231129 | 184400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 168 | 20231129 | 184300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 169 | 20231129 | 184200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 170 | 20231129 | 184100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 171 | 20231129 | 184000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 172 | 20231129 | 183900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 173 | 20231129 | 183800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 174 | 20231129 | 183700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 175 | 20231129 | 183600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 176 | 20231129 | 183500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 177 | 20231129 | 183400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 178 | 20231129 | 183300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 179 | 20231129 | 183200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 180 | 20231129 | 183100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 181 | 20231129 | 183000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 182 | 20231129 | 182900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 183 | 20231129 | 182800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 184 | 20231129 | 182700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 185 | 20231129 | 182600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 186 | 20231129 | 182500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 187 | 20231129 | 182400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 188 | 20231129 | 182300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 189 | 20231129 | 182200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 190 | 20231129 | 182100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 191 | 20231129 | 182000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 192 | 20231129 | 181900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 193 | 20231129 | 181800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 194 | 20231129 | 181700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 195 | 20231129 | 181600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 196 | 20231129 | 181500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 197 | 20231129 | 181400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 198 | 20231129 | 181300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 199 | 20231129 | 181200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 200 | 20231129 | 181100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 201 | 20231129 | 181000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 202 | 20231129 | 180900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 203 | 20231129 | 180800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 204 | 20231129 | 180700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 205 | 20231129 | 180600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 206 | 20231129 | 180500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 207 | 20231129 | 180400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 208 | 20231129 | 180300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 209 | 20231129 | 180200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 210 | 20231129 | 180100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 211 | 20231129 | 180000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 212 | 20231129 | 175900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 213 | 20231129 | 175800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 214 | 20231129 | 175700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 215 | 20231129 | 175600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 216 | 20231129 | 175500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 217 | 20231129 | 175400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 218 | 20231129 | 175300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 219 | 20231129 | 175200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 220 | 20231129 | 175100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 221 | 20231129 | 175000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 222 | 20231129 | 174900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 223 | 20231129 | 174800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 224 | 20231129 | 174700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 225 | 20231129 | 174600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 226 | 20231129 | 174500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 227 | 20231129 | 174400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 228 | 20231129 | 174300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 229 | 20231129 | 174200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 230 | 20231129 | 174100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 231 | 20231129 | 174000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 232 | 20231129 | 173900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 233 | 20231129 | 173800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 234 | 20231129 | 173700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 235 | 20231129 | 173600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 236 | 20231129 | 173500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 237 | 20231129 | 173400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 238 | 20231129 | 173300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 239 | 20231129 | 173200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 240 | 20231129 | 173100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 241 | 20231129 | 173000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 242 | 20231129 | 172900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 243 | 20231129 | 172800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 244 | 20231129 | 172700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 245 | 20231129 | 172600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 246 | 20231129 | 172500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 247 | 20231129 | 172400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 248 | 20231129 | 172300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 249 | 20231129 | 172200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 250 | 20231129 | 172100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 251 | 20231129 | 172000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 252 | 20231129 | 171900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 253 | 20231129 | 171800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 254 | 20231129 | 171700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 255 | 20231129 | 171600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 256 | 20231129 | 171500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 257 | 20231129 | 171400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 258 | 20231129 | 171300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 259 | 20231129 | 171200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 260 | 20231129 | 171100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 261 | 20231129 | 171000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 262 | 20231129 | 170900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 263 | 20231129 | 170800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 264 | 20231129 | 170700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 265 | 20231129 | 170600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 266 | 20231129 | 170500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 267 | 20231129 | 170400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 268 | 20231129 | 170300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 269 | 20231129 | 170200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 270 | 20231129 | 170100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 271 | 20231129 | 170000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 272 | 20231129 | 165900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 273 | 20231129 | 165800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 274 | 20231129 | 165700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 275 | 20231129 | 165600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 276 | 20231129 | 165500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 277 | 20231129 | 165400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 278 | 20231129 | 165300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 279 | 20231129 | 165200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 280 | 20231129 | 165100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 281 | 20231129 | 165000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 282 | 20231129 | 164900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 283 | 20231129 | 164800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 284 | 20231129 | 164700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 285 | 20231129 | 164600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 286 | 20231129 | 164500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 287 | 20231129 | 164400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 288 | 20231129 | 164300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 289 | 20231129 | 164200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 290 | 20231129 | 164100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 291 | 20231129 | 164000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 292 | 20231129 | 163900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 293 | 20231129 | 163800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 294 | 20231129 | 163700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 295 | 20231129 | 163600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 296 | 20231129 | 163500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 297 | 20231129 | 163400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 298 | 20231129 | 163300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 299 | 20231129 | 163200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 300 | 20231129 | 163100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 301 | 20231129 | 163000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 302 | 20231129 | 162900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 303 | 20231129 | 162800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 304 | 20231129 | 162700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 305 | 20231129 | 162600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 306 | 20231129 | 162500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 307 | 20231129 | 162400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 308 | 20231129 | 162300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 309 | 20231129 | 162200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 310 | 20231129 | 162100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 311 | 20231129 | 162000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 312 | 20231129 | 161900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 313 | 20231129 | 161800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 314 | 20231129 | 161700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 315 | 20231129 | 161600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 316 | 20231129 | 161500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 317 | 20231129 | 161400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 318 | 20231129 | 161300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 319 | 20231129 | 161200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 320 | 20231129 | 161100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 321 | 20231129 | 161000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 322 | 20231129 | 160900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 323 | 20231129 | 160800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 324 | 20231129 | 160700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 325 | 20231129 | 160600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 326 | 20231129 | 160500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 327 | 20231129 | 160400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 328 | 20231129 | 160300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 329 | 20231129 | 160200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 330 | 20231129 | 160100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 331 | 20231129 | 160000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 332 | 20231129 | 155900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 333 | 20231129 | 155800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 334 | 20231129 | 155700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 335 | 20231129 | 155600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 336 | 20231129 | 155500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 337 | 20231129 | 155400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 338 | 20231129 | 155300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 339 | 20231129 | 155200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 340 | 20231129 | 155100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 341 | 20231129 | 155000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 342 | 20231129 | 154900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 343 | 20231129 | 154800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 344 | 20231129 | 154700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 345 | 20231129 | 154600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 346 | 20231129 | 154500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 347 | 20231129 | 154400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 348 | 20231129 | 154300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 349 | 20231129 | 154200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 350 | 20231129 | 154100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 351 | 20231129 | 154000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 352 | 20231129 | 153900 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 353 | 20231129 | 153800 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 354 | 20231129 | 153700 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 355 | 20231129 | 153600 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 356 | 20231129 | 153500 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 357 | 20231129 | 153400 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 358 | 20231129 | 153300 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 359 | 20231129 | 153200 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 360 | 20231129 | 153100 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 0 |
| 361 | 20231129 | 153000 | 6526225640 | 18750 | 18750 | 18750 | 18750 | 4788 |
| 362 | 20231129 | 152900 | 6436450640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 363 | 20231129 | 152800 | 6436450640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 364 | 20231129 | 152700 | 6436450640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 365 | 20231129 | 152600 | 6436450640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 366 | 20231129 | 152500 | 6436450640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 367 | 20231129 | 152400 | 6436450640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 368 | 20231129 | 152300 | 6436450640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 369 | 20231129 | 152200 | 6436450640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 370 | 20231129 | 152100 | 6436450640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 371 | 20231129 | 152000 | 6436450640 | 18870 | 18870 | 18870 | 18870 | 0 |
| 372 | 20231129 | 151900 | 6436450640 | 18870 | 18830 | 18870 | 18830 | 2510 |
| 373 | 20231129 | 151800 | 6389111570 | 18860 | 18860 | 18860 | 18820 | 975 |
| 374 | 20231129 | 151700 | 6370738970 | 18820 | 18860 | 18860 | 18820 | 2482 |
| 375 | 20231129 | 151600 | 6323963410 | 18860 | 18900 | 18900 | 18860 | 51 |
| 376 | 20231129 | 151500 | 6323001050 | 18850 | 18860 | 18950 | 18850 | 982 |
| 377 | 20231129 | 151400 | 6304458260 | 18860 | 18950 | 18950 | 18860 | 564 |
| 378 | 20231129 | 151300 | 6293819960 | 18950 | 18870 | 18950 | 18860 | 727 |
| 379 | 20231129 | 151200 | 6280083420 | 18850 | 18870 | 18870 | 18850 | 2129 |
| 380 | 20231129 | 151100 | 6239933620 | 18860 | 18860 | 18860 | 18860 | 0 |
| 381 | 20231129 | 151000 | 6239933620 | 18860 | 18870 | 18870 | 18860 | 10 |
| 382 | 20231129 | 150900 | 6239744970 | 18860 | 18880 | 18900 | 18860 | 422 |
| 383 | 20231129 | 150800 | 6231782940 | 18880 | 18980 | 18980 | 18880 | 875 |
| 384 | 20231129 | 150700 | 6215223950 | 18980 | 18950 | 18980 | 18910 | 192 |
| 385 | 20231129 | 150600 | 6211585010 | 18970 | 18970 | 18970 | 18970 | 389 |
| 386 | 20231129 | 150500 | 6204205680 | 18980 | 18820 | 18980 | 18820 | 3239 |
| 387 | 20231129 | 150400 | 6143173490 | 18820 | 18820 | 18830 | 18820 | 266 |
| 388 | 20231129 | 150300 | 6138166000 | 18800 | 18790 | 18840 | 18790 | 1593 |
| 389 | 20231129 | 150200 | 6108185610 | 18790 | 18740 | 18820 | 18740 | 883 |
| 390 | 20231129 | 150100 | 6091575530 | 18740 | 18720 | 18740 | 18700 | 608 |
| 391 | 20231129 | 150000 | 6080197810 | 18720 | 18710 | 18720 | 18710 | 201 |
| 392 | 20231129 | 145900 | 6076435680 | 18700 | 18720 | 18720 | 18700 | 1068 |
| 393 | 20231129 | 145800 | 6056443340 | 18730 | 18670 | 18740 | 18630 | 850 |
| 394 | 20231129 | 145700 | 6040573050 | 18670 | 18570 | 18670 | 18570 | 1610 |
| 395 | 20231129 | 145600 | 6010596030 | 18630 | 18550 | 18630 | 18440 | 2782 |
| 396 | 20231129 | 145500 | 5959036030 | 18560 | 18450 | 18560 | 18350 | 10788 |
| 397 | 20231129 | 145400 | 5760389420 | 18490 | 18440 | 18510 | 18420 | 3518 |
| 398 | 20231129 | 145300 | 5695428400 | 18500 | 18560 | 18560 | 18430 | 4508 |
| 399 | 20231129 | 145200 | 5611997860 | 18560 | 18590 | 18590 | 18530 | 1689 |
| 400 | 20231129 | 145100 | 5580658330 | 18580 | 18610 | 18610 | 18580 | 2587 |
| 401 | 20231129 | 145000 | 5532553230 | 18650 | 18650 | 18660 | 18600 | 2605 |
| 402 | 20231129 | 144900 | 5484018740 | 18650 | 18680 | 18690 | 18650 | 3347 |
| 403 | 20231129 | 144800 | 5421494720 | 18690 | 18770 | 18770 | 18670 | 1444 |
| 404 | 20231129 | 144700 | 5394506330 | 18780 | 18780 | 18840 | 18780 | 2089 |
| 405 | 20231129 | 144600 | 5355223070 | 18790 | 18780 | 18800 | 18780 | 554 |
| 406 | 20231129 | 144500 | 5344813330 | 18790 | 18600 | 18790 | 18600 | 210 |
| 407 | 20231129 | 144400 | 5340882820 | 18600 | 18690 | 18700 | 18600 | 4872 |
| 408 | 20231129 | 144300 | 5250048530 | 18690 | 18720 | 18720 | 18690 | 2457 |
| 409 | 20231129 | 144200 | 5204091110 | 18720 | 18790 | 18800 | 18720 | 1586 |
| 410 | 20231129 | 144100 | 5174319390 | 18800 | 18800 | 18800 | 18790 | 660 |
| 411 | 20231129 | 144000 | 5161914910 | 18800 | 18800 | 18810 | 18790 | 1889 |
| 412 | 20231129 | 143900 | 5126413490 | 18800 | 18800 | 18810 | 18800 | 1794 |
| 413 | 20231129 | 143800 | 5092677430 | 18800 | 18890 | 18900 | 18800 | 3805 |
| 414 | 20231129 | 143700 | 5021024780 | 18900 | 18910 | 18920 | 18890 | 2816 |
| 415 | 20231129 | 143600 | 4967792970 | 18920 | 18950 | 18950 | 18920 | 1174 |
| 416 | 20231129 | 143500 | 4945567050 | 18950 | 18950 | 18950 | 18940 | 709 |
| 417 | 20231129 | 143400 | 4932138390 | 18950 | 18990 | 18990 | 18940 | 2384 |
| 418 | 20231129 | 143300 | 4886932810 | 18990 | 19010 | 19010 | 18980 | 351 |
| 419 | 20231129 | 143200 | 4880265890 | 19010 | 19010 | 19100 | 18980 | 1119 |
| 420 | 20231129 | 143100 | 4858956070 | 19010 | 19000 | 19010 | 19000 | 347 |
| 421 | 20231129 | 143000 | 4852360150 | 19000 | 19010 | 19010 | 18980 | 419 |
| 422 | 20231129 | 142900 | 4844403200 | 18990 | 19000 | 19000 | 18990 | 908 |
| 423 | 20231129 | 142800 | 4827153490 | 19000 | 19060 | 19060 | 19000 | 406 |
| 424 | 20231129 | 142700 | 4819429790 | 19060 | 19260 | 19280 | 19060 | 1106 |
| 425 | 20231129 | 142600 | 4798232630 | 19280 | 19080 | 19300 | 19000 | 1846 |
| 426 | 20231129 | 142500 | 4762884970 | 19080 | 19000 | 19080 | 18950 | 504 |
| 427 | 20231129 | 142400 | 4753310630 | 18990 | 19010 | 19010 | 18950 | 8673 |
| 428 | 20231129 | 142300 | 4588832630 | 19000 | 19000 | 19000 | 19000 | 798 |
| 429 | 20231129 | 142200 | 4573670630 | 19000 | 19060 | 19060 | 19000 | 1745 |
| 430 | 20231129 | 142100 | 4540493140 | 19050 | 19090 | 19090 | 19050 | 331 |
| 431 | 20231129 | 142000 | 4534177220 | 19090 | 19090 | 19090 | 19080 | 651 |
| 432 | 20231129 | 141900 | 4521749930 | 19090 | 19090 | 19090 | 19080 | 190 |
| 433 | 20231129 | 141800 | 4518124670 | 19090 | 19090 | 19090 | 19080 | 139 |
| 434 | 20231129 | 141700 | 4515471180 | 19010 | 19010 | 19090 | 19010 | 98 |
| 435 | 20231129 | 141600 | 4513606650 | 19000 | 19020 | 19020 | 19000 | 1284 |
| 436 | 20231129 | 141500 | 4489203460 | 19010 | 19000 | 19080 | 19000 | 288 |
| 437 | 20231129 | 141400 | 4483716220 | 19000 | 19000 | 19010 | 19000 | 319 |
| 438 | 20231129 | 141300 | 4477654720 | 19000 | 19040 | 19050 | 19000 | 1909 |
| 439 | 20231129 | 141200 | 4441356170 | 19040 | 19080 | 19080 | 19000 | 268 |
| 440 | 20231129 | 141100 | 4436260930 | 19000 | 19000 | 19000 | 19000 | 257 |
| 441 | 20231129 | 141000 | 4431377930 | 19000 | 19000 | 19050 | 19000 | 714 |
| 442 | 20231129 | 140900 | 4417805510 | 19000 | 19000 | 19010 | 18980 | 1776 |
| 443 | 20231129 | 140800 | 4384068410 | 18990 | 19060 | 19080 | 18990 | 5601 |
| 444 | 20231129 | 140700 | 4277527790 | 19050 | 19070 | 19070 | 19050 | 219 |
| 445 | 20231129 | 140600 | 4273353880 | 19060 | 19090 | 19090 | 19060 | 388 |
| 446 | 20231129 | 140500 | 4265949360 | 19090 | 19090 | 19090 | 19010 | 2325 |
| 447 | 20231129 | 140400 | 4221654520 | 19090 | 19070 | 19100 | 19060 | 2858 |
| 448 | 20231129 | 140300 | 4167112640 | 19070 | 19190 | 19200 | 19060 | 4148 |
| 449 | 20231129 | 140200 | 4087729360 | 19190 | 19210 | 19250 | 19190 | 2383 |
| 450 | 20231129 | 140100 | 4041973390 | 19250 | 19280 | 19280 | 19210 | 1719 |
| 451 | 20231129 | 140000 | 4008895870 | 19280 | 19340 | 19350 | 19280 | 2339 |
| 452 | 20231129 | 135900 | 3963731670 | 19350 | 19370 | 19370 | 19350 | 1261 |
| 453 | 20231129 | 135800 | 3939323300 | 19360 | 19390 | 19390 | 19360 | 739 |
| 454 | 20231129 | 135700 | 3925004470 | 19390 | 19420 | 19420 | 19390 | 1600 |
| 455 | 20231129 | 135600 | 3893959930 | 19420 | 19430 | 19430 | 19420 | 335 |
| 456 | 20231129 | 135500 | 3887452330 | 19430 | 19450 | 19450 | 19430 | 486 |
| 457 | 20231129 | 135400 | 3878006490 | 19430 | 19430 | 19450 | 19430 | 113 |
| 458 | 20231129 | 135300 | 3875808900 | 19430 | 19460 | 19460 | 19430 | 2142 |
| 459 | 20231129 | 135200 | 3834176070 | 19460 | 19460 | 19460 | 19460 | 237 |
| 460 | 20231129 | 135100 | 3829564050 | 19450 | 19490 | 19490 | 19450 | 1383 |
| 461 | 20231129 | 135000 | 3802643100 | 19490 | 19480 | 19490 | 19480 | 54 |
| 462 | 20231129 | 134900 | 3801590940 | 19480 | 19530 | 19530 | 19480 | 47 |
| 463 | 20231129 | 134800 | 3800673680 | 19470 | 19470 | 19470 | 19470 | 33 |
| 464 | 20231129 | 134700 | 3800031170 | 19470 | 19470 | 19470 | 19470 | 351 |
| 465 | 20231129 | 134600 | 3793197200 | 19470 | 19460 | 19470 | 19460 | 162 |
| 466 | 20231129 | 134500 | 3790043410 | 19460 | 19470 | 19470 | 19460 | 708 |
| 467 | 20231129 | 134400 | 3776261770 | 19470 | 19470 | 19470 | 19470 | 102 |
| 468 | 20231129 | 134300 | 3774275830 | 19470 | 19500 | 19500 | 19460 | 2487 |
| 469 | 20231129 | 134200 | 3725842860 | 19490 | 19510 | 19510 | 19490 | 452 |
| 470 | 20231129 | 134100 | 3717027350 | 19510 | 19500 | 19510 | 19500 | 234 |
| 471 | 20231129 | 134000 | 3712462020 | 19500 | 19500 | 19510 | 19490 | 595 |
| 472 | 20231129 | 133900 | 3700858960 | 19510 | 19500 | 19510 | 19500 | 263 |
| 473 | 20231129 | 133800 | 3695729990 | 19510 | 19500 | 19510 | 19500 | 1825 |
| 474 | 20231129 | 133700 | 3660142050 | 19510 | 19520 | 19530 | 19510 | 528 |
| 475 | 20231129 | 133600 | 3649839820 | 19530 | 19540 | 19540 | 19500 | 1975 |
| 476 | 20231129 | 133500 | 3611298130 | 19550 | 19570 | 19570 | 19550 | 1255 |
| 477 | 20231129 | 133400 | 3586746960 | 19570 | 19580 | 19580 | 19570 | 26 |
| 478 | 20231129 | 133300 | 3586238040 | 19570 | 19600 | 19600 | 19570 | 60 |
| 479 | 20231129 | 133200 | 3585063570 | 19600 | 19560 | 19600 | 19560 | 77 |
| 480 | 20231129 | 133100 | 3583554410 | 19550 | 19540 | 19550 | 19540 | 117 |
| 481 | 20231129 | 133000 | 3581267350 | 19550 | 19520 | 19550 | 19520 | 797 |
| 482 | 20231129 | 132900 | 3565695720 | 19520 | 19600 | 19600 | 19510 | 3687 |
| 483 | 20231129 | 132800 | 3493561120 | 19610 | 19640 | 19640 | 19610 | 912 |
| 484 | 20231129 | 132700 | 3475674760 | 19620 | 19620 | 19640 | 19610 | 356 |
| 485 | 20231129 | 132600 | 3468691420 | 19640 | 19620 | 19640 | 19620 | 26 |
| 486 | 20231129 | 132500 | 3468181240 | 19620 | 19640 | 19640 | 19620 | 137 |
| 487 | 20231129 | 132400 | 3465493280 | 19620 | 19630 | 19640 | 19620 | 1456 |
| 488 | 20231129 | 132300 | 3436917850 | 19640 | 19640 | 19640 | 19630 | 104 |
| 489 | 20231129 | 132200 | 3434875700 | 19640 | 19720 | 19720 | 19640 | 1209 |
| 490 | 20231129 | 132100 | 3411088390 | 19720 | 19760 | 19760 | 19720 | 134 |
| 491 | 20231129 | 132000 | 3408442940 | 19760 | 19750 | 19760 | 19740 | 425 |
| 492 | 20231129 | 131900 | 3400049860 | 19760 | 19760 | 19760 | 19760 | 26 |
| 493 | 20231129 | 131800 | 3399536100 | 19760 | 19790 | 19790 | 19760 | 157 |
| 494 | 20231129 | 131700 | 3396430510 | 19790 | 19780 | 19800 | 19780 | 58 |
| 495 | 20231129 | 131600 | 3395282660 | 19760 | 19800 | 19800 | 19760 | 534 |
| 496 | 20231129 | 131500 | 3384730390 | 19800 | 19800 | 19800 | 19800 | 355 |
| 497 | 20231129 | 131400 | 3377701390 | 19800 | 19790 | 19800 | 19760 | 296 |
| 498 | 20231129 | 131300 | 3371844340 | 19790 | 19760 | 19790 | 19760 | 232 |
| 499 | 20231129 | 131200 | 3367259930 | 19760 | 19760 | 19760 | 19760 | 4 |
| 500 | 20231129 | 131100 | 3367180890 | 19760 | 19750 | 19760 | 19740 | 112 |
| 501 | 20231129 | 131000 | 3364969880 | 19760 | 19740 | 19760 | 19740 | 49 |
| 502 | 20231129 | 130900 | 3364002180 | 19750 | 19750 | 19750 | 19740 | 13 |
| 503 | 20231129 | 130800 | 3363745540 | 19640 | 19740 | 19800 | 19640 | 1428 |
| 504 | 20231129 | 130700 | 3335616640 | 19740 | 19720 | 19750 | 19720 | 79 |
| 505 | 20231129 | 130600 | 3334058600 | 19720 | 19680 | 19720 | 19680 | 573 |
| 506 | 20231129 | 130500 | 3322770160 | 19680 | 19680 | 19680 | 19680 | 142 |
| 507 | 20231129 | 130400 | 3319975600 | 19680 | 19670 | 19680 | 19670 | 217 |
| 508 | 20231129 | 130300 | 3315705380 | 19670 | 19670 | 19670 | 19670 | 0 |
| 509 | 20231129 | 130200 | 3315705380 | 19670 | 19680 | 19680 | 19670 | 167 |
| 510 | 20231129 | 130100 | 3312418850 | 19660 | 19660 | 19670 | 19660 | 116 |
| 511 | 20231129 | 130000 | 3310137790 | 19650 | 19650 | 19650 | 19650 | 135 |
| 512 | 20231129 | 125900 | 3307485040 | 19640 | 19650 | 19650 | 19640 | 144 |
| 513 | 20231129 | 125800 | 3304656840 | 19660 | 19650 | 19660 | 19650 | 68 |
| 514 | 20231129 | 125700 | 3303319980 | 19660 | 19640 | 19660 | 19640 | 428 |
| 515 | 20231129 | 125600 | 3294908720 | 19650 | 19650 | 19660 | 19650 | 198 |
| 516 | 20231129 | 125500 | 3291017880 | 19660 | 19650 | 19660 | 19640 | 705 |
| 517 | 20231129 | 125400 | 3277167560 | 19650 | 19650 | 19660 | 19640 | 539 |
| 518 | 20231129 | 125300 | 3266576330 | 19660 | 19660 | 19660 | 19650 | 48 |
| 519 | 20231129 | 125200 | 3265632680 | 19660 | 19670 | 19680 | 19660 | 169 |
| 520 | 20231129 | 125100 | 3262308410 | 19670 | 19680 | 19680 | 19670 | 351 |
| 521 | 20231129 | 125000 | 3255404230 | 19680 | 19670 | 19680 | 19670 | 33 |
| 522 | 20231129 | 124900 | 3254755010 | 19680 | 19700 | 19700 | 19680 | 776 |
| 523 | 20231129 | 124800 | 3239480660 | 19700 | 19700 | 19700 | 19700 | 1306 |
| 524 | 20231129 | 124700 | 3213752460 | 19700 | 19720 | 19720 | 19700 | 423 |
| 525 | 20231129 | 124600 | 3205418940 | 19700 | 19700 | 19720 | 19700 | 402 |
| 526 | 20231129 | 124500 | 3197497540 | 19710 | 19730 | 19730 | 19710 | 186 |
| 527 | 20231129 | 124400 | 3193830300 | 19730 | 19710 | 19730 | 19710 | 12 |
| 528 | 20231129 | 124300 | 3193593580 | 19710 | 19710 | 19760 | 19710 | 226 |
| 529 | 20231129 | 124200 | 3189138220 | 19710 | 19710 | 19710 | 19710 | 45 |
| 530 | 20231129 | 124100 | 3188251270 | 19710 | 19710 | 19710 | 19700 | 124 |
| 531 | 20231129 | 124000 | 3185808450 | 19700 | 19700 | 19700 | 19700 | 166 |
| 532 | 20231129 | 123900 | 3182538250 | 19700 | 19700 | 19710 | 19700 | 498 |
| 533 | 20231129 | 123800 | 3172727630 | 19700 | 19680 | 19700 | 19680 | 23 |
| 534 | 20231129 | 123700 | 3172274730 | 19670 | 19670 | 19680 | 19670 | 262 |
| 535 | 20231129 | 123600 | 3167121030 | 19680 | 19700 | 19700 | 19670 | 60 |
| 536 | 20231129 | 123500 | 3165939980 | 19700 | 19690 | 19710 | 19690 | 157 |
| 537 | 20231129 | 123400 | 3162847170 | 19690 | 19700 | 19700 | 19690 | 117 |
| 538 | 20231129 | 123300 | 3160542300 | 19700 | 19670 | 19700 | 19670 | 63 |
| 539 | 20231129 | 123200 | 3159301810 | 19660 | 19670 | 19670 | 19660 | 150 |
| 540 | 20231129 | 123100 | 3156351820 | 19650 | 19690 | 19700 | 19650 | 273 |
| 541 | 20231129 | 123000 | 3150983710 | 19690 | 19710 | 19710 | 19690 | 82 |
| 542 | 20231129 | 122900 | 3149367530 | 19690 | 19690 | 19690 | 19680 | 71 |
| 543 | 20231129 | 122800 | 3147969570 | 19670 | 19710 | 19710 | 19670 | 3 |
| 544 | 20231129 | 122700 | 3147910520 | 19660 | 19740 | 19740 | 19660 | 933 |
| 545 | 20231129 | 122600 | 3129537020 | 19740 | 19740 | 19740 | 19740 | 12 |
| 546 | 20231129 | 122500 | 3129300140 | 19740 | 19750 | 19750 | 19740 | 40 |
| 547 | 20231129 | 122400 | 3128510160 | 19750 | 19760 | 19760 | 19750 | 167 |
| 548 | 20231129 | 122300 | 3125210610 | 19750 | 19750 | 19750 | 19750 | 195 |
| 549 | 20231129 | 122200 | 3121359360 | 19760 | 19750 | 19760 | 19750 | 202 |
| 550 | 20231129 | 122100 | 3117368110 | 19760 | 19750 | 19760 | 19740 | 202 |
| 551 | 20231129 | 122000 | 3113378580 | 19750 | 19750 | 19760 | 19750 | 10 |
| 552 | 20231129 | 121900 | 3113181010 | 19750 | 19760 | 19790 | 19750 | 74 |
| 553 | 20231129 | 121800 | 3111719070 | 19760 | 19750 | 19760 | 19750 | 72 |
| 554 | 20231129 | 121700 | 3110296360 | 19750 | 19750 | 19750 | 19750 | 76 |
| 555 | 20231129 | 121600 | 3108795360 | 19750 | 19750 | 19750 | 19750 | 44 |
| 556 | 20231129 | 121500 | 3107926360 | 19740 | 19730 | 19740 | 19730 | 3 |
| 557 | 20231129 | 121400 | 3107867150 | 19720 | 19710 | 19720 | 19710 | 34 |
| 558 | 20231129 | 121300 | 3107196690 | 19710 | 19700 | 19710 | 19700 | 103 |
| 559 | 20231129 | 121200 | 3105167580 | 19700 | 19690 | 19700 | 19680 | 510 |
| 560 | 20231129 | 121100 | 3095124420 | 19690 | 19730 | 19730 | 19690 | 3008 |
| 561 | 20231129 | 121000 | 3035843870 | 19730 | 19740 | 19740 | 19730 | 202 |
| 562 | 20231129 | 120900 | 3031858090 | 19740 | 19740 | 19740 | 19740 | 56 |
| 563 | 20231129 | 120800 | 3030752650 | 19740 | 19760 | 19790 | 19740 | 675 |
| 564 | 20231129 | 120700 | 3017415780 | 19760 | 19780 | 19780 | 19760 | 133 |
| 565 | 20231129 | 120600 | 3014786650 | 19770 | 19760 | 19770 | 19760 | 34 |
| 566 | 20231129 | 120500 | 3014114490 | 19770 | 19770 | 19770 | 19770 | 17 |
| 567 | 20231129 | 120400 | 3013778400 | 19780 | 19760 | 19780 | 19750 | 16 |
| 568 | 20231129 | 120300 | 3013462230 | 19760 | 19750 | 19760 | 19740 | 337 |
| 569 | 20231129 | 120200 | 3006807920 | 19750 | 19780 | 19780 | 19750 | 1028 |
| 570 | 20231129 | 120100 | 2986496190 | 19790 | 19780 | 19790 | 19780 | 205 |
| 571 | 20231129 | 120000 | 2982441240 | 19780 | 19790 | 19790 | 19780 | 549 |
| 572 | 20231129 | 115900 | 2971581790 | 19800 | 19800 | 19800 | 19790 | 45 |
| 573 | 20231129 | 115800 | 2970690810 | 19790 | 19790 | 19790 | 19790 | 4 |
| 574 | 20231129 | 115700 | 2970611650 | 19790 | 19830 | 19830 | 19790 | 763 |
| 575 | 20231129 | 115600 | 2955505740 | 19840 | 19840 | 19850 | 19840 | 67 |
| 576 | 20231129 | 115500 | 2954176180 | 19810 | 19810 | 19810 | 19800 | 39 |
| 577 | 20231129 | 115400 | 2953403630 | 19800 | 19800 | 19810 | 19790 | 55 |
| 578 | 20231129 | 115300 | 2952314910 | 19810 | 19790 | 19810 | 19790 | 763 |
| 579 | 20231129 | 115200 | 2937208490 | 19790 | 19830 | 19830 | 19790 | 1729 |
| 580 | 20231129 | 115100 | 2902956670 | 19830 | 19850 | 19850 | 19830 | 172 |
| 581 | 20231129 | 115000 | 2899542970 | 19840 | 19840 | 19850 | 19840 | 41 |
| 582 | 20231129 | 114900 | 2898729390 | 19840 | 19840 | 19860 | 19840 | 65 |
| 583 | 20231129 | 114800 | 2897439470 | 19860 | 19840 | 19860 | 19840 | 563 |
| 584 | 20231129 | 114700 | 2886258930 | 19840 | 19840 | 19850 | 19840 | 43 |
| 585 | 20231129 | 114600 | 2885405520 | 19840 | 19830 | 19840 | 19830 | 71 |
| 586 | 20231129 | 114500 | 2883997080 | 19830 | 19840 | 19850 | 19830 | 260 |
| 587 | 20231129 | 114400 | 2878838990 | 19860 | 19850 | 19860 | 19850 | 225 |
| 588 | 20231129 | 114300 | 2874372050 | 19860 | 19880 | 19890 | 19860 | 979 |
| 589 | 20231129 | 114200 | 2854919650 | 19880 | 19880 | 19890 | 19880 | 282 |
| 590 | 20231129 | 114100 | 2849313210 | 19870 | 19890 | 19890 | 19870 | 171 |
| 591 | 20231129 | 114000 | 2845913460 | 19890 | 19890 | 19900 | 19890 | 93 |
| 592 | 20231129 | 113900 | 2844063580 | 19900 | 19890 | 19900 | 19890 | 45 |
| 593 | 20231129 | 113800 | 2843168310 | 19890 | 19900 | 19900 | 19890 | 214 |
| 594 | 20231129 | 113700 | 2838911560 | 19900 | 19910 | 19920 | 19890 | 256 |
| 595 | 20231129 | 113600 | 2833817430 | 19910 | 19900 | 19910 | 19900 | 265 |
| 596 | 20231129 | 113500 | 2828541300 | 19900 | 19900 | 19910 | 19900 | 1170 |
| 597 | 20231129 | 113400 | 2805258120 | 19900 | 19900 | 19910 | 19900 | 72 |
| 598 | 20231129 | 113300 | 2803824910 | 19900 | 19890 | 19900 | 19890 | 230 |
| 599 | 20231129 | 113200 | 2799248470 | 19890 | 19890 | 19890 | 19880 | 664 |
| 600 | 20231129 | 113100 | 2786041550 | 19890 | 19890 | 19890 | 19890 | 55 |
| 601 | 20231129 | 113000 | 2784947600 | 19880 | 19870 | 19880 | 19870 | 282 |
| 602 | 20231129 | 112900 | 2779341830 | 19880 | 19860 | 19880 | 19860 | 455 |
| 603 | 20231129 | 112800 | 2770305160 | 19840 | 19860 | 19860 | 19830 | 31 |
| 604 | 20231129 | 112700 | 2769690260 | 19830 | 19840 | 19850 | 19830 | 306 |
| 605 | 20231129 | 112600 | 2763621620 | 19840 | 19840 | 19850 | 19840 | 50 |
| 606 | 20231129 | 112500 | 2762629570 | 19830 | 19830 | 19840 | 19830 | 59 |
| 607 | 20231129 | 112400 | 2761459400 | 19830 | 19860 | 19880 | 19830 | 408 |
| 608 | 20231129 | 112300 | 2753359650 | 19860 | 19830 | 19860 | 19830 | 497 |
| 609 | 20231129 | 112200 | 2743495470 | 19840 | 19840 | 19850 | 19840 | 553 |
| 610 | 20231129 | 112100 | 2732523110 | 19840 | 19840 | 19850 | 19840 | 50 |
| 611 | 20231129 | 112000 | 2731530820 | 19840 | 19830 | 19850 | 19830 | 450 |
| 612 | 20231129 | 111900 | 2722603730 | 19830 | 19830 | 19830 | 19820 | 397 |
| 613 | 20231129 | 111800 | 2714731340 | 19830 | 19820 | 19830 | 19820 | 29 |
| 614 | 20231129 | 111700 | 2714156550 | 19820 | 19840 | 19840 | 19820 | 307 |
| 615 | 20231129 | 111600 | 2708067920 | 19820 | 19820 | 19840 | 19820 | 17 |
| 616 | 20231129 | 111500 | 2707730720 | 19820 | 19820 | 19830 | 19810 | 481 |
| 617 | 20231129 | 111400 | 2698200660 | 19820 | 19830 | 19840 | 19810 | 158 |
| 618 | 20231129 | 111300 | 2695068150 | 19830 | 19820 | 19830 | 19820 | 54 |
| 619 | 20231129 | 111200 | 2693997850 | 19820 | 19840 | 19860 | 19820 | 935 |
| 620 | 20231129 | 111100 | 2675448570 | 19830 | 19840 | 19850 | 19830 | 287 |
| 621 | 20231129 | 111000 | 2669753350 | 19840 | 19820 | 19840 | 19820 | 127 |
| 622 | 20231129 | 110900 | 2667235080 | 19820 | 19820 | 19830 | 19820 | 268 |
| 623 | 20231129 | 110800 | 2661923150 | 19810 | 19820 | 19820 | 19810 | 58 |
| 624 | 20231129 | 110700 | 2660773970 | 19820 | 19800 | 19820 | 19800 | 66 |
| 625 | 20231129 | 110600 | 2659466490 | 19810 | 19810 | 19820 | 19800 | 209 |
| 626 | 20231129 | 110500 | 2655327880 | 19800 | 19830 | 19830 | 19800 | 83 |
| 627 | 20231129 | 110400 | 2653683940 | 19800 | 19840 | 19840 | 19800 | 567 |
| 628 | 20231129 | 110300 | 2642434930 | 19850 | 19850 | 19860 | 19850 | 530 |
| 629 | 20231129 | 110200 | 2631914210 | 19850 | 19810 | 19850 | 19810 | 415 |
| 630 | 20231129 | 110100 | 2623685130 | 19780 | 19780 | 19790 | 19780 | 124 |
| 631 | 20231129 | 110000 | 2621232010 | 19780 | 19780 | 19780 | 19780 | 58 |
| 632 | 20231129 | 105900 | 2620084770 | 19760 | 19760 | 19790 | 19760 | 17 |
| 633 | 20231129 | 105800 | 2619748550 | 19740 | 19730 | 19740 | 19730 | 406 |
| 634 | 20231129 | 105700 | 2611736510 | 19740 | 19730 | 19750 | 19730 | 84 |
| 635 | 20231129 | 105600 | 2610078170 | 19730 | 19770 | 19770 | 19710 | 406 |
| 636 | 20231129 | 105500 | 2602067320 | 19770 | 19740 | 19780 | 19720 | 1057 |
| 637 | 20231129 | 105400 | 2581198920 | 19750 | 19770 | 19770 | 19740 | 464 |
| 638 | 20231129 | 105300 | 2572034480 | 19770 | 19800 | 19800 | 19770 | 1165 |
| 639 | 20231129 | 105200 | 2548989860 | 19790 | 19800 | 19800 | 19790 | 727 |
| 640 | 20231129 | 105100 | 2534601190 | 19800 | 19820 | 19820 | 19800 | 2254 |
| 641 | 20231129 | 105000 | 2489954700 | 19820 | 19820 | 19830 | 19820 | 28 |
| 642 | 20231129 | 104900 | 2489399520 | 19820 | 19830 | 19830 | 19820 | 321 |
| 643 | 20231129 | 104800 | 2483034590 | 19840 | 19840 | 19870 | 19840 | 649 |
| 644 | 20231129 | 104700 | 2470154600 | 19840 | 19840 | 19850 | 19840 | 158 |
| 645 | 20231129 | 104600 | 2467018490 | 19840 | 19820 | 19840 | 19820 | 21 |
| 646 | 20231129 | 104500 | 2466602010 | 19820 | 19830 | 19830 | 19820 | 56 |
| 647 | 20231129 | 104400 | 2465491680 | 19820 | 19840 | 19840 | 19820 | 344 |
| 648 | 20231129 | 104300 | 2458670210 | 19830 | 19840 | 19840 | 19830 | 280 |
| 649 | 20231129 | 104200 | 2453116430 | 19840 | 19860 | 19860 | 19840 | 196 |
| 650 | 20231129 | 104100 | 2449226400 | 19850 | 19890 | 19890 | 19850 | 263 |
| 651 | 20231129 | 104000 | 2443999910 | 19890 | 19930 | 19930 | 19890 | 459 |
| 652 | 20231129 | 103900 | 2434861180 | 19920 | 19930 | 19940 | 19920 | 315 |
| 653 | 20231129 | 103800 | 2428583010 | 19930 | 19930 | 19940 | 19930 | 471 |
| 654 | 20231129 | 103700 | 2419191500 | 19930 | 19920 | 19940 | 19920 | 865 |
| 655 | 20231129 | 103600 | 2401952780 | 19920 | 19910 | 19920 | 19910 | 134 |
| 656 | 20231129 | 103500 | 2399284600 | 19920 | 19930 | 19930 | 19910 | 1551 |
| 657 | 20231129 | 103400 | 2368378400 | 19920 | 19930 | 19930 | 19920 | 470 |
| 658 | 20231129 | 103300 | 2359015380 | 19930 | 19920 | 19930 | 19910 | 445 |
| 659 | 20231129 | 103200 | 2350151410 | 19930 | 19910 | 19930 | 19910 | 225 |
| 660 | 20231129 | 103100 | 2345668460 | 19910 | 19910 | 19910 | 19900 | 221 |
| 661 | 20231129 | 103000 | 2341268580 | 19900 | 19880 | 19900 | 19880 | 50 |
| 662 | 20231129 | 102900 | 2340274180 | 19870 | 19870 | 19870 | 19870 | 53 |
| 663 | 20231129 | 102800 | 2339221070 | 19870 | 19850 | 19870 | 19850 | 215 |
| 664 | 20231129 | 102700 | 2334951960 | 19850 | 19840 | 19850 | 19830 | 801 |
| 665 | 20231129 | 102600 | 2319061650 | 19840 | 19840 | 19850 | 19840 | 214 |
| 666 | 20231129 | 102500 | 2314815780 | 19830 | 19840 | 19840 | 19830 | 392 |
| 667 | 20231129 | 102400 | 2307040020 | 19840 | 19860 | 19870 | 19840 | 536 |
| 668 | 20231129 | 102300 | 2296397090 | 19880 | 19870 | 19880 | 19860 | 456 |
| 669 | 20231129 | 102200 | 2287337350 | 19870 | 19880 | 19930 | 19860 | 245 |
| 670 | 20231129 | 102100 | 2282470580 | 19930 | 19890 | 19930 | 19870 | 1021 |
| 671 | 20231129 | 102000 | 2262146930 | 19890 | 19920 | 19940 | 19890 | 1212 |
| 672 | 20231129 | 101900 | 2238013210 | 19940 | 19900 | 19950 | 19890 | 789 |
| 673 | 20231129 | 101800 | 2222297220 | 19900 | 19890 | 19900 | 19880 | 727 |
| 674 | 20231129 | 101700 | 2207832310 | 19890 | 19870 | 19920 | 19860 | 1858 |
| 675 | 20231129 | 101600 | 2170896070 | 19870 | 19880 | 19900 | 19870 | 365 |
| 676 | 20231129 | 101500 | 2163637860 | 19900 | 19900 | 19900 | 19890 | 225 |
| 677 | 20231129 | 101400 | 2159161020 | 19900 | 19900 | 19900 | 19880 | 1085 |
| 678 | 20231129 | 101300 | 2137577010 | 19900 | 19900 | 19900 | 19880 | 499 |
| 679 | 20231129 | 101200 | 2127650600 | 19900 | 19880 | 19900 | 19870 | 1512 |
| 680 | 20231129 | 101100 | 2097581450 | 19880 | 19880 | 19880 | 19870 | 1599 |
| 681 | 20231129 | 101000 | 2065802370 | 19870 | 19870 | 19880 | 19860 | 1083 |
| 682 | 20231129 | 100900 | 2044275260 | 19870 | 19870 | 19880 | 19860 | 732 |
| 683 | 20231129 | 100800 | 2029729250 | 19870 | 19870 | 19890 | 19850 | 1767 |
| 684 | 20231129 | 100700 | 1994609830 | 19870 | 19840 | 19870 | 19820 | 844 |
| 685 | 20231129 | 100600 | 1977858110 | 19840 | 19820 | 19850 | 19820 | 1082 |
| 686 | 20231129 | 100500 | 1956393300 | 19820 | 19790 | 19820 | 19770 | 276 |
| 687 | 20231129 | 100400 | 1950930010 | 19780 | 19790 | 19800 | 19780 | 65 |
| 688 | 20231129 | 100300 | 1949643700 | 19820 | 19800 | 19840 | 19800 | 110 |
| 689 | 20231129 | 100200 | 1947463610 | 19830 | 19740 | 19840 | 19730 | 587 |
| 690 | 20231129 | 100100 | 1935852470 | 19730 | 19780 | 19810 | 19730 | 1162 |
| 691 | 20231129 | 100000 | 1912882130 | 19770 | 19810 | 19810 | 19770 | 877 |
| 692 | 20231129 | 095900 | 1895538730 | 19810 | 19820 | 19820 | 19770 | 228 |
| 693 | 20231129 | 095800 | 1891026920 | 19820 | 19770 | 19820 | 19770 | 178 |
| 694 | 20231129 | 095700 | 1887501480 | 19780 | 19770 | 19780 | 19760 | 56 |
| 695 | 20231129 | 095600 | 1886394350 | 19760 | 19790 | 19800 | 19760 | 1026 |
| 696 | 20231129 | 095500 | 1866083810 | 19800 | 19750 | 19800 | 19750 | 582 |
| 697 | 20231129 | 095400 | 1854570190 | 19730 | 19670 | 19730 | 19670 | 907 |
| 698 | 20231129 | 095300 | 1836716110 | 19710 | 19630 | 19710 | 19630 | 2113 |
| 699 | 20231129 | 095200 | 1795144900 | 19630 | 19620 | 19630 | 19600 | 1072 |
| 700 | 20231129 | 095100 | 1774102590 | 19600 | 19580 | 19600 | 19570 | 634 |
| 701 | 20231129 | 095000 | 1761681120 | 19580 | 19550 | 19580 | 19550 | 33 |
| 702 | 20231129 | 094900 | 1761035660 | 19560 | 19590 | 19590 | 19560 | 384 |
| 703 | 20231129 | 094800 | 1753517600 | 19590 | 19590 | 19600 | 19590 | 828 |
| 704 | 20231129 | 094700 | 1737289100 | 19600 | 19540 | 19600 | 19540 | 340 |
| 705 | 20231129 | 094600 | 1730632970 | 19540 | 19520 | 19540 | 19520 | 135 |
| 706 | 20231129 | 094500 | 1727997430 | 19510 | 19500 | 19510 | 19500 | 67 |
| 707 | 20231129 | 094400 | 1726690770 | 19500 | 19510 | 19510 | 19500 | 481 |
| 708 | 20231129 | 094300 | 1717310450 | 19550 | 19500 | 19550 | 19500 | 908 |
| 709 | 20231129 | 094200 | 1699583230 | 19500 | 19500 | 19520 | 19500 | 762 |
| 710 | 20231129 | 094100 | 1684721080 | 19500 | 19510 | 19510 | 19500 | 1220 |
| 711 | 20231129 | 094000 | 1660921850 | 19510 | 19520 | 19520 | 19510 | 720 |
| 712 | 20231129 | 093900 | 1646872400 | 19510 | 19540 | 19540 | 19510 | 909 |
| 713 | 20231129 | 093800 | 1629132730 | 19540 | 19550 | 19550 | 19540 | 1033 |
| 714 | 20231129 | 093700 | 1608945680 | 19550 | 19530 | 19590 | 19510 | 1126 |
| 715 | 20231129 | 093600 | 1586949810 | 19530 | 19580 | 19590 | 19530 | 1676 |
| 716 | 20231129 | 093500 | 1554177800 | 19580 | 19580 | 19590 | 19580 | 1170 |
| 717 | 20231129 | 093400 | 1531267420 | 19590 | 19610 | 19630 | 19590 | 1325 |
| 718 | 20231129 | 093300 | 1505300840 | 19610 | 19620 | 19620 | 19610 | 1105 |
| 719 | 20231129 | 093200 | 1483622560 | 19620 | 19630 | 19660 | 19620 | 1560 |
| 720 | 20231129 | 093100 | 1453001160 | 19630 | 19660 | 19660 | 19620 | 3498 |
| 721 | 20231129 | 093000 | 1384354680 | 19660 | 19700 | 19700 | 19650 | 2014 |
| 722 | 20231129 | 092900 | 1344740100 | 19700 | 19720 | 19720 | 19700 | 979 |
| 723 | 20231129 | 092800 | 1325448080 | 19720 | 19760 | 19780 | 19720 | 1184 |
| 724 | 20231129 | 092700 | 1302065660 | 19760 | 19760 | 19780 | 19760 | 95 |
| 725 | 20231129 | 092600 | 1300187500 | 19780 | 19800 | 19820 | 19760 | 1642 |
| 726 | 20231129 | 092500 | 1267691230 | 19810 | 19830 | 19830 | 19810 | 694 |
| 727 | 20231129 | 092400 | 1253935710 | 19840 | 19860 | 19860 | 19840 | 1390 |
| 728 | 20231129 | 092300 | 1226343850 | 19860 | 19860 | 19870 | 19860 | 1010 |
| 729 | 20231129 | 092200 | 1206283770 | 19870 | 19880 | 19880 | 19850 | 877 |
| 730 | 20231129 | 092100 | 1188874170 | 19850 | 19860 | 19880 | 19850 | 1056 |
| 731 | 20231129 | 092000 | 1167887790 | 19860 | 19820 | 19890 | 19820 | 932 |
| 732 | 20231129 | 091900 | 1149364410 | 19820 | 19750 | 19820 | 19750 | 1661 |
| 733 | 20231129 | 091800 | 1116494300 | 19760 | 19720 | 19760 | 19720 | 728 |
| 734 | 20231129 | 091700 | 1102128640 | 19720 | 19740 | 19760 | 19720 | 864 |
| 735 | 20231129 | 091600 | 1085068910 | 19730 | 19720 | 19740 | 19700 | 1725 |
| 736 | 20231129 | 091500 | 1051027470 | 19680 | 19660 | 19720 | 19660 | 2167 |
| 737 | 20231129 | 091400 | 1008370190 | 19660 | 19710 | 19710 | 19660 | 6034 |
| 738 | 20231129 | 091300 | 889582620 | 19710 | 19730 | 19730 | 19710 | 973 |
| 739 | 20231129 | 091200 | 870393510 | 19730 | 19750 | 19750 | 19730 | 883 |
| 740 | 20231129 | 091100 | 852966550 | 19740 | 19760 | 19770 | 19740 | 985 |
| 741 | 20231129 | 091000 | 833506120 | 19750 | 19770 | 19770 | 19750 | 1880 |
| 742 | 20231129 | 090900 | 796360660 | 19770 | 19820 | 19820 | 19770 | 1739 |
| 743 | 20231129 | 090800 | 761939830 | 19820 | 19890 | 19890 | 19820 | 3621 |
| 744 | 20231129 | 090700 | 690023210 | 19890 | 19890 | 19890 | 19880 | 2102 |
| 745 | 20231129 | 090600 | 648220750 | 19880 | 19850 | 19900 | 19850 | 1062 |
| 746 | 20231129 | 090500 | 627107130 | 19850 | 19970 | 19980 | 19850 | 4147 |
| 747 | 20231129 | 090400 | 544407920 | 19970 | 19730 | 19970 | 19720 | 1691 |
| 748 | 20231129 | 090300 | 510793640 | 19720 | 19760 | 19780 | 19710 | 2975 |
| 749 | 20231129 | 090200 | 452054020 | 19750 | 19850 | 19850 | 19750 | 4988 |
| 750 | 20231129 | 090100 | 353222020 | 19860 | 19880 | 19950 | 19840 | 4872 |
| 751 | 20231129 | 090000 | 256414050 | 19880 | 20050 | 20050 | 19870 | 12826 |