37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 203100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 3 | 20231129 | 203000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 4 | 20231129 | 202900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 5 | 20231129 | 202800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 6 | 20231129 | 202700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 7 | 20231129 | 202600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 8 | 20231129 | 202500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 9 | 20231129 | 202400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 10 | 20231129 | 202300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 11 | 20231129 | 202200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 12 | 20231129 | 202100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 13 | 20231129 | 202000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 14 | 20231129 | 201900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 15 | 20231129 | 201800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 16 | 20231129 | 201700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 17 | 20231129 | 201600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 18 | 20231129 | 201500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 19 | 20231129 | 201400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 20 | 20231129 | 201300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 21 | 20231129 | 201200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 22 | 20231129 | 201100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 23 | 20231129 | 201000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 24 | 20231129 | 200900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 25 | 20231129 | 200800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 26 | 20231129 | 200700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 27 | 20231129 | 200600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 28 | 20231129 | 200500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 29 | 20231129 | 200400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 30 | 20231129 | 200300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 31 | 20231129 | 200200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 32 | 20231129 | 200100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 33 | 20231129 | 200000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 34 | 20231129 | 195900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 35 | 20231129 | 195800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 36 | 20231129 | 195700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 37 | 20231129 | 195600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 38 | 20231129 | 195500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 39 | 20231129 | 195400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 40 | 20231129 | 195300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 41 | 20231129 | 195200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 42 | 20231129 | 195100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 43 | 20231129 | 195000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 44 | 20231129 | 194900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 45 | 20231129 | 194800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 46 | 20231129 | 194700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 47 | 20231129 | 194600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 48 | 20231129 | 194500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 49 | 20231129 | 194400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 50 | 20231129 | 194300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 51 | 20231129 | 194200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 52 | 20231129 | 194100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 53 | 20231129 | 194000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 54 | 20231129 | 193900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 55 | 20231129 | 193800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 56 | 20231129 | 193700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 57 | 20231129 | 193600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 58 | 20231129 | 193500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 59 | 20231129 | 193400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 60 | 20231129 | 193300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 61 | 20231129 | 193200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 62 | 20231129 | 193100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 63 | 20231129 | 193000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 64 | 20231129 | 192900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 65 | 20231129 | 192800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 66 | 20231129 | 192700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 67 | 20231129 | 192600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 68 | 20231129 | 192500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 69 | 20231129 | 192400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 70 | 20231129 | 192300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 71 | 20231129 | 192200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 72 | 20231129 | 192100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 73 | 20231129 | 192000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 74 | 20231129 | 191900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 75 | 20231129 | 191800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 76 | 20231129 | 191700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 77 | 20231129 | 191600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 78 | 20231129 | 191500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 79 | 20231129 | 191400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 80 | 20231129 | 191300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 81 | 20231129 | 191200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 82 | 20231129 | 191100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 83 | 20231129 | 191000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 84 | 20231129 | 190900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 85 | 20231129 | 190800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 86 | 20231129 | 190700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 87 | 20231129 | 190600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 88 | 20231129 | 190500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 89 | 20231129 | 190400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 90 | 20231129 | 190300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 91 | 20231129 | 190200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 92 | 20231129 | 190100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 93 | 20231129 | 190000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 94 | 20231129 | 185900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 95 | 20231129 | 185800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 96 | 20231129 | 185700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 97 | 20231129 | 185600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 98 | 20231129 | 185500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 99 | 20231129 | 185400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 100 | 20231129 | 185300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 101 | 20231129 | 185200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 102 | 20231129 | 185100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 103 | 20231129 | 185000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 104 | 20231129 | 184900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 105 | 20231129 | 184800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 106 | 20231129 | 184700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 107 | 20231129 | 184600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 108 | 20231129 | 184500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 109 | 20231129 | 184400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 110 | 20231129 | 184300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 111 | 20231129 | 184200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 112 | 20231129 | 184100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 113 | 20231129 | 184000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 114 | 20231129 | 183900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 115 | 20231129 | 183800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 116 | 20231129 | 183700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 117 | 20231129 | 183600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 118 | 20231129 | 183500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 119 | 20231129 | 183400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 120 | 20231129 | 183300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 121 | 20231129 | 183200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 122 | 20231129 | 183100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 123 | 20231129 | 183000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 124 | 20231129 | 182900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 125 | 20231129 | 182800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 126 | 20231129 | 182700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 127 | 20231129 | 182600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 128 | 20231129 | 182500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 129 | 20231129 | 182400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 130 | 20231129 | 182300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 131 | 20231129 | 182200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 132 | 20231129 | 182100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 133 | 20231129 | 182000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 134 | 20231129 | 181900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 135 | 20231129 | 181800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 136 | 20231129 | 181700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 137 | 20231129 | 181600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 138 | 20231129 | 181500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 139 | 20231129 | 181400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 140 | 20231129 | 181300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 141 | 20231129 | 181200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 142 | 20231129 | 181100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 143 | 20231129 | 181000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 144 | 20231129 | 180900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 145 | 20231129 | 180800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 146 | 20231129 | 180700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 147 | 20231129 | 180600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 148 | 20231129 | 180500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 149 | 20231129 | 180400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 150 | 20231129 | 180300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 151 | 20231129 | 180200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 152 | 20231129 | 180100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 153 | 20231129 | 180000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 154 | 20231129 | 175900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 155 | 20231129 | 175800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 156 | 20231129 | 175700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 157 | 20231129 | 175600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 158 | 20231129 | 175500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 159 | 20231129 | 175400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 160 | 20231129 | 175300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 161 | 20231129 | 175200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 162 | 20231129 | 175100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 163 | 20231129 | 175000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 164 | 20231129 | 174900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 165 | 20231129 | 174800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 166 | 20231129 | 174700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 167 | 20231129 | 174600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 168 | 20231129 | 174500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 169 | 20231129 | 174400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 170 | 20231129 | 174300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 171 | 20231129 | 174200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 172 | 20231129 | 174100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 173 | 20231129 | 174000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 174 | 20231129 | 173900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 175 | 20231129 | 173800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 176 | 20231129 | 173700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 177 | 20231129 | 173600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 178 | 20231129 | 173500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 179 | 20231129 | 173400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 180 | 20231129 | 173300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 181 | 20231129 | 173200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 182 | 20231129 | 173100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 183 | 20231129 | 173000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 184 | 20231129 | 172900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 185 | 20231129 | 172800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 186 | 20231129 | 172700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 187 | 20231129 | 172600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 188 | 20231129 | 172500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 189 | 20231129 | 172400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 190 | 20231129 | 172300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 191 | 20231129 | 172200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 192 | 20231129 | 172100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 193 | 20231129 | 172000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 194 | 20231129 | 171900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 195 | 20231129 | 171800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 196 | 20231129 | 171700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 197 | 20231129 | 171600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 198 | 20231129 | 171500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 199 | 20231129 | 171400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 200 | 20231129 | 171300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 201 | 20231129 | 171200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 202 | 20231129 | 171100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 203 | 20231129 | 171000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 204 | 20231129 | 170900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 205 | 20231129 | 170800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 206 | 20231129 | 170700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 207 | 20231129 | 170600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 208 | 20231129 | 170500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 209 | 20231129 | 170400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 210 | 20231129 | 170300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 211 | 20231129 | 170200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 212 | 20231129 | 170100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 213 | 20231129 | 170000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 214 | 20231129 | 165900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 215 | 20231129 | 165800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 216 | 20231129 | 165700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 217 | 20231129 | 165600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 218 | 20231129 | 165500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 219 | 20231129 | 165400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 220 | 20231129 | 165300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 221 | 20231129 | 165200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 222 | 20231129 | 165100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 223 | 20231129 | 165000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 224 | 20231129 | 164900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 225 | 20231129 | 164800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 226 | 20231129 | 164700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 227 | 20231129 | 164600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 228 | 20231129 | 164500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 229 | 20231129 | 164400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 230 | 20231129 | 164300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 231 | 20231129 | 164200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 232 | 20231129 | 164100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 233 | 20231129 | 164000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 234 | 20231129 | 163900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 235 | 20231129 | 163800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 236 | 20231129 | 163700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 237 | 20231129 | 163600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 238 | 20231129 | 163500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 239 | 20231129 | 163400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 240 | 20231129 | 163300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 241 | 20231129 | 163200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 242 | 20231129 | 163100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 243 | 20231129 | 163000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 244 | 20231129 | 162900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 245 | 20231129 | 162800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 246 | 20231129 | 162700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 247 | 20231129 | 162600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 248 | 20231129 | 162500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 249 | 20231129 | 162400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 250 | 20231129 | 162300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 251 | 20231129 | 162200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 252 | 20231129 | 162100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 253 | 20231129 | 162000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 254 | 20231129 | 161900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 255 | 20231129 | 161800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 256 | 20231129 | 161700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 257 | 20231129 | 161600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 258 | 20231129 | 161500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 259 | 20231129 | 161400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 260 | 20231129 | 161300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 261 | 20231129 | 161200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 262 | 20231129 | 161100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 263 | 20231129 | 161000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 264 | 20231129 | 160900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 265 | 20231129 | 160800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 266 | 20231129 | 160700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 267 | 20231129 | 160600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 268 | 20231129 | 160500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 269 | 20231129 | 160400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 270 | 20231129 | 160300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 271 | 20231129 | 160200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 272 | 20231129 | 160100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 273 | 20231129 | 160000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 274 | 20231129 | 155900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 275 | 20231129 | 155800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 276 | 20231129 | 155700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 277 | 20231129 | 155600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 278 | 20231129 | 155500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 279 | 20231129 | 155400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 280 | 20231129 | 155300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 281 | 20231129 | 155200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 282 | 20231129 | 155100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 283 | 20231129 | 155000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 284 | 20231129 | 154900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 285 | 20231129 | 154800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 286 | 20231129 | 154700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 287 | 20231129 | 154600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 288 | 20231129 | 154500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 289 | 20231129 | 154400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 290 | 20231129 | 154300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 291 | 20231129 | 154200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 292 | 20231129 | 154100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 293 | 20231129 | 154000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 294 | 20231129 | 153900 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 295 | 20231129 | 153800 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 296 | 20231129 | 153700 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 297 | 20231129 | 153600 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 298 | 20231129 | 153500 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 299 | 20231129 | 153400 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 300 | 20231129 | 153300 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 301 | 20231129 | 153200 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 0 |
| 302 | 20231129 | 153100 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 303 | 20231129 | 153000 | 10546054110 | 12910 | 12910 | 12910 | 12910 | 4320 |
| 304 | 20231129 | 152900 | 10490282910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 305 | 20231129 | 152800 | 10490282910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 306 | 20231129 | 152700 | 10490282910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 307 | 20231129 | 152600 | 10490282910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 308 | 20231129 | 152500 | 10490282910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 309 | 20231129 | 152400 | 10490282910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 310 | 20231129 | 152300 | 10490282910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 311 | 20231129 | 152200 | 10490282910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 312 | 20231129 | 152100 | 10490282910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 313 | 20231129 | 152000 | 10490282910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 314 | 20231129 | 151900 | 10490282910 | 12910 | 12900 | 12940 | 12900 | 231 |
| 315 | 20231129 | 151800 | 10487300280 | 12900 | 12890 | 12900 | 12810 | 280 |
| 316 | 20231129 | 151700 | 10483707500 | 12880 | 12880 | 12890 | 12790 | 726 |
| 317 | 20231129 | 151600 | 10474384150 | 12880 | 12780 | 12880 | 12770 | 326 |
| 318 | 20231129 | 151500 | 10470213110 | 12900 | 12910 | 12910 | 12770 | 821 |
| 319 | 20231129 | 151400 | 10459677560 | 12910 | 12940 | 12970 | 12910 | 152 |
| 320 | 20231129 | 151300 | 10457713680 | 12940 | 12970 | 12990 | 12940 | 122 |
| 321 | 20231129 | 151200 | 10456133680 | 12970 | 12970 | 13000 | 12970 | 351 |
| 322 | 20231129 | 151100 | 10451578760 | 12970 | 12900 | 13000 | 12900 | 62 |
| 323 | 20231129 | 151000 | 10450775410 | 12870 | 12900 | 12900 | 12870 | 112 |
| 324 | 20231129 | 150900 | 10449333040 | 12880 | 12850 | 12880 | 12850 | 309 |
| 325 | 20231129 | 150800 | 10445360800 | 12850 | 12870 | 12900 | 12840 | 409 |
| 326 | 20231129 | 150700 | 10440100170 | 12900 | 12840 | 12930 | 12830 | 255 |
| 327 | 20231129 | 150600 | 10436822870 | 12840 | 13000 | 13000 | 12840 | 504 |
| 328 | 20231129 | 150500 | 10430337720 | 13000 | 13120 | 13120 | 12880 | 3345 |
| 329 | 20231129 | 150400 | 10386725530 | 13110 | 13190 | 13190 | 13110 | 172 |
| 330 | 20231129 | 150300 | 10384469580 | 13190 | 13100 | 13200 | 13100 | 298 |
| 331 | 20231129 | 150200 | 10380554060 | 13200 | 13340 | 13410 | 13050 | 367 |
| 332 | 20231129 | 150100 | 10375705600 | 13340 | 13490 | 13520 | 13250 | 1705 |
| 333 | 20231129 | 150000 | 10352721630 | 13500 | 13070 | 13500 | 13070 | 6591 |
| 334 | 20231129 | 145900 | 10265258570 | 13050 | 12880 | 13050 | 12880 | 3659 |
| 335 | 20231129 | 145800 | 10217652590 | 12900 | 12880 | 12900 | 12870 | 635 |
| 336 | 20231129 | 145700 | 10209473970 | 12900 | 12880 | 12900 | 12880 | 704 |
| 337 | 20231129 | 145600 | 10200392390 | 12880 | 12880 | 12880 | 12880 | 83 |
| 338 | 20231129 | 145500 | 10199323350 | 12880 | 12740 | 12880 | 12740 | 35 |
| 339 | 20231129 | 145400 | 10198873250 | 12740 | 12970 | 12970 | 12700 | 1142 |
| 340 | 20231129 | 145300 | 10184177900 | 12970 | 12730 | 12990 | 12600 | 1773 |
| 341 | 20231129 | 145200 | 10161344740 | 12720 | 12560 | 12720 | 12560 | 343 |
| 342 | 20231129 | 145100 | 10157017830 | 12550 | 12600 | 12600 | 12550 | 2648 |
| 343 | 20231129 | 145000 | 10123682120 | 12600 | 12610 | 12610 | 12590 | 909 |
| 344 | 20231129 | 144900 | 10112225250 | 12760 | 12780 | 12780 | 12600 | 123 |
| 345 | 20231129 | 144800 | 10110670920 | 12780 | 12650 | 12780 | 12610 | 45 |
| 346 | 20231129 | 144700 | 10110101900 | 12650 | 12620 | 12650 | 12620 | 47 |
| 347 | 20231129 | 144600 | 10109507950 | 12650 | 12790 | 12790 | 12620 | 1215 |
| 348 | 20231129 | 144500 | 10094123520 | 12780 | 12720 | 12780 | 12680 | 134 |
| 349 | 20231129 | 144400 | 10092421080 | 12670 | 12720 | 12720 | 12670 | 1321 |
| 350 | 20231129 | 144300 | 10075672700 | 12720 | 12830 | 12830 | 12720 | 1148 |
| 351 | 20231129 | 144200 | 10060976590 | 12820 | 12820 | 12820 | 12820 | 0 |
| 352 | 20231129 | 144100 | 10060976590 | 12820 | 12810 | 12820 | 12810 | 33 |
| 353 | 20231129 | 144000 | 10060553540 | 12810 | 12830 | 12830 | 12810 | 535 |
| 354 | 20231129 | 143900 | 10053696030 | 12840 | 12860 | 12860 | 12840 | 2241 |
| 355 | 20231129 | 143800 | 10024918530 | 12860 | 12900 | 12900 | 12860 | 230 |
| 356 | 20231129 | 143700 | 10021956570 | 12860 | 12860 | 12860 | 12860 | 0 |
| 357 | 20231129 | 143600 | 10021956570 | 12860 | 12840 | 12930 | 12840 | 563 |
| 358 | 20231129 | 143500 | 10014694600 | 12840 | 12830 | 12840 | 12830 | 66 |
| 359 | 20231129 | 143400 | 10013847800 | 12820 | 12830 | 12830 | 12820 | 16 |
| 360 | 20231129 | 143300 | 10013642560 | 12820 | 12820 | 12820 | 12820 | 0 |
| 361 | 20231129 | 143200 | 10013642560 | 12820 | 12820 | 12820 | 12800 | 540 |
| 362 | 20231129 | 143100 | 10006724870 | 12810 | 12820 | 12830 | 12810 | 246 |
| 363 | 20231129 | 143000 | 10003571540 | 12820 | 12800 | 12820 | 12800 | 109 |
| 364 | 20231129 | 142900 | 10002176300 | 12800 | 12800 | 12800 | 12800 | 5 |
| 365 | 20231129 | 142800 | 10002112300 | 12800 | 13000 | 13000 | 12800 | 1854 |
| 366 | 20231129 | 142700 | 9978045620 | 13000 | 12970 | 13000 | 12970 | 417 |
| 367 | 20231129 | 142600 | 9972626780 | 12880 | 12880 | 12880 | 12790 | 790 |
| 368 | 20231129 | 142500 | 9962466050 | 12880 | 13010 | 13010 | 12880 | 202 |
| 369 | 20231129 | 142400 | 9959839150 | 13040 | 13040 | 13050 | 13010 | 216 |
| 370 | 20231129 | 142300 | 9957022530 | 13040 | 13000 | 13040 | 13000 | 4 |
| 371 | 20231129 | 142200 | 9956970490 | 13000 | 13020 | 13050 | 13000 | 98 |
| 372 | 20231129 | 142100 | 9955696260 | 13050 | 12990 | 13050 | 12990 | 93 |
| 373 | 20231129 | 142000 | 9954487990 | 13000 | 12860 | 13030 | 12860 | 587 |
| 374 | 20231129 | 141900 | 9946923260 | 12830 | 13020 | 13030 | 12760 | 1017 |
| 375 | 20231129 | 141800 | 9933829210 | 13030 | 13170 | 13190 | 13030 | 365 |
| 376 | 20231129 | 141700 | 9929048110 | 13190 | 13210 | 13410 | 13190 | 552 |
| 377 | 20231129 | 141600 | 9921757860 | 13210 | 13230 | 13480 | 13210 | 502 |
| 378 | 20231129 | 141500 | 9915093400 | 13220 | 13410 | 13530 | 13210 | 829 |
| 379 | 20231129 | 141400 | 9903988490 | 13530 | 13540 | 13680 | 13410 | 1537 |
| 380 | 20231129 | 141300 | 9883220220 | 13550 | 13490 | 13700 | 13400 | 4742 |
| 381 | 20231129 | 141200 | 9819054130 | 13400 | 13350 | 13500 | 13350 | 339 |
| 382 | 20231129 | 141100 | 9814519970 | 13330 | 13310 | 13510 | 13310 | 9094 |
| 383 | 20231129 | 141000 | 9691891240 | 13310 | 13420 | 13440 | 13310 | 743 |
| 384 | 20231129 | 140900 | 9681915870 | 13420 | 13450 | 13450 | 13300 | 239 |
| 385 | 20231129 | 140800 | 9678712810 | 13500 | 13340 | 13500 | 13240 | 5216 |
| 386 | 20231129 | 140700 | 9608582740 | 13350 | 13390 | 13430 | 13220 | 1901 |
| 387 | 20231129 | 140600 | 9583210750 | 13220 | 13230 | 13400 | 13150 | 5602 |
| 388 | 20231129 | 140500 | 9508440190 | 13300 | 13100 | 13300 | 13000 | 5714 |
| 389 | 20231129 | 140400 | 9433073610 | 13100 | 12900 | 13100 | 12740 | 4592 |
| 390 | 20231129 | 140300 | 9373436160 | 12900 | 12900 | 12910 | 12660 | 1127 |
| 391 | 20231129 | 140200 | 9358899510 | 12900 | 12750 | 12900 | 12610 | 2610 |
| 392 | 20231129 | 140100 | 9325385460 | 12540 | 12510 | 12800 | 12510 | 1850 |
| 393 | 20231129 | 140000 | 9301794230 | 12500 | 12570 | 12570 | 12500 | 74 |
| 394 | 20231129 | 135900 | 9300867630 | 12750 | 12700 | 12750 | 12500 | 191 |
| 395 | 20231129 | 135800 | 9298456230 | 12790 | 12790 | 12790 | 12700 | 26 |
| 396 | 20231129 | 135700 | 9298124320 | 12700 | 12770 | 12790 | 12700 | 163 |
| 397 | 20231129 | 135600 | 9296041550 | 12770 | 12770 | 12790 | 12770 | 418 |
| 398 | 20231129 | 135500 | 9290703530 | 12790 | 12640 | 12790 | 12640 | 191 |
| 399 | 20231129 | 135400 | 9288269930 | 12640 | 12550 | 12780 | 12550 | 1887 |
| 400 | 20231129 | 135300 | 9264316920 | 12550 | 12360 | 12550 | 12360 | 1991 |
| 401 | 20231129 | 135200 | 9239483780 | 12360 | 12300 | 12390 | 12300 | 265 |
| 402 | 20231129 | 135100 | 9236211560 | 12330 | 12160 | 12330 | 12160 | 2516 |
| 403 | 20231129 | 135000 | 9205428750 | 12160 | 12300 | 12310 | 12150 | 5323 |
| 404 | 20231129 | 134900 | 9140418000 | 12300 | 12330 | 12330 | 12300 | 1822 |
| 405 | 20231129 | 134800 | 9117993280 | 12320 | 12450 | 12510 | 12320 | 4876 |
| 406 | 20231129 | 134700 | 9057494720 | 12500 | 12500 | 12530 | 12500 | 922 |
| 407 | 20231129 | 134600 | 9045969130 | 12500 | 12500 | 12500 | 12500 | 132 |
| 408 | 20231129 | 134500 | 9044319130 | 12500 | 12500 | 12540 | 12430 | 279 |
| 409 | 20231129 | 134400 | 9040842960 | 12500 | 12550 | 12550 | 12500 | 397 |
| 410 | 20231129 | 134300 | 9035876700 | 12600 | 12600 | 12600 | 12600 | 1 |
| 411 | 20231129 | 134200 | 9035864100 | 12570 | 12570 | 12570 | 12560 | 177 |
| 412 | 20231129 | 134100 | 9033640460 | 12610 | 12610 | 12610 | 12610 | 112 |
| 413 | 20231129 | 134000 | 9032228140 | 12570 | 12580 | 12590 | 12560 | 1195 |
| 414 | 20231129 | 133900 | 9017186230 | 12560 | 12520 | 12560 | 12520 | 218 |
| 415 | 20231129 | 133800 | 9014448270 | 12560 | 12530 | 12560 | 12530 | 26 |
| 416 | 20231129 | 133700 | 9014122340 | 12520 | 12530 | 12530 | 12520 | 152 |
| 417 | 20231129 | 133600 | 9012218710 | 12530 | 12560 | 12560 | 12530 | 93 |
| 418 | 20231129 | 133500 | 9011052670 | 12610 | 12550 | 12610 | 12550 | 48 |
| 419 | 20231129 | 133400 | 9010450150 | 12550 | 12550 | 12620 | 12550 | 1855 |
| 420 | 20231129 | 133300 | 8987169460 | 12550 | 12560 | 12560 | 12550 | 381 |
| 421 | 20231129 | 133200 | 8982387810 | 12550 | 12580 | 12590 | 12550 | 941 |
| 422 | 20231129 | 133100 | 8970566220 | 12580 | 12660 | 12660 | 12570 | 287 |
| 423 | 20231129 | 133000 | 8966946300 | 12660 | 12750 | 12750 | 12660 | 2797 |
| 424 | 20231129 | 132900 | 8931411500 | 12750 | 12750 | 12750 | 12750 | 345 |
| 425 | 20231129 | 132800 | 8927012750 | 12750 | 12800 | 12900 | 12750 | 1049 |
| 426 | 20231129 | 132700 | 8913625790 | 12800 | 12800 | 12800 | 12800 | 82 |
| 427 | 20231129 | 132600 | 8912576190 | 12750 | 12800 | 12800 | 12750 | 334 |
| 428 | 20231129 | 132500 | 8908314710 | 12810 | 12970 | 12990 | 12810 | 105 |
| 429 | 20231129 | 132400 | 8906951540 | 12990 | 12830 | 12990 | 12830 | 174 |
| 430 | 20231129 | 132300 | 8904706640 | 12830 | 12870 | 12870 | 12820 | 7 |
| 431 | 20231129 | 132200 | 8904616740 | 12880 | 12810 | 12880 | 12810 | 205 |
| 432 | 20231129 | 132100 | 8901990550 | 12810 | 12760 | 12810 | 12760 | 3 |
| 433 | 20231129 | 132000 | 8901952170 | 12750 | 12740 | 12750 | 12740 | 350 |
| 434 | 20231129 | 131900 | 8897492880 | 12720 | 12800 | 12800 | 12720 | 1776 |
| 435 | 20231129 | 131800 | 8874844300 | 12820 | 12820 | 12820 | 12800 | 56 |
| 436 | 20231129 | 131700 | 8874126480 | 12810 | 12840 | 12840 | 12800 | 865 |
| 437 | 20231129 | 131600 | 8863046310 | 12800 | 12960 | 12960 | 12800 | 1225 |
| 438 | 20231129 | 131500 | 8847201720 | 12960 | 13020 | 13020 | 12950 | 624 |
| 439 | 20231129 | 131400 | 8839108160 | 13040 | 13040 | 13040 | 13040 | 12 |
| 440 | 20231129 | 131300 | 8838951680 | 13040 | 13020 | 13040 | 13020 | 47 |
| 441 | 20231129 | 131200 | 8838339600 | 13020 | 13040 | 13060 | 13020 | 29 |
| 442 | 20231129 | 131100 | 8837961920 | 13020 | 13020 | 13020 | 12980 | 90 |
| 443 | 20231129 | 131000 | 8836792440 | 12950 | 12980 | 12980 | 12950 | 554 |
| 444 | 20231129 | 130900 | 8829614250 | 12970 | 12970 | 12970 | 12970 | 0 |
| 445 | 20231129 | 130800 | 8829614250 | 12970 | 12960 | 12970 | 12960 | 27 |
| 446 | 20231129 | 130700 | 8829264300 | 12960 | 12960 | 12960 | 12960 | 25 |
| 447 | 20231129 | 130600 | 8828940300 | 12960 | 12960 | 12970 | 12960 | 82 |
| 448 | 20231129 | 130500 | 8827877540 | 12960 | 12960 | 12960 | 12960 | 22 |
| 449 | 20231129 | 130400 | 8827592420 | 12970 | 12970 | 12970 | 12970 | 0 |
| 450 | 20231129 | 130300 | 8827592420 | 12970 | 12960 | 12970 | 12950 | 936 |
| 451 | 20231129 | 130200 | 8815462070 | 12960 | 12970 | 12970 | 12960 | 48 |
| 452 | 20231129 | 130100 | 8814839550 | 12970 | 13040 | 13060 | 12970 | 203 |
| 453 | 20231129 | 130000 | 8812198140 | 13030 | 13030 | 13030 | 13030 | 220 |
| 454 | 20231129 | 125900 | 8809331540 | 13000 | 12990 | 13000 | 12990 | 14 |
| 455 | 20231129 | 125800 | 8809149550 | 13000 | 13000 | 13000 | 12960 | 586 |
| 456 | 20231129 | 125700 | 8801554710 | 13040 | 13000 | 13040 | 12950 | 1160 |
| 457 | 20231129 | 125600 | 8786480430 | 13000 | 13000 | 13040 | 13000 | 4901 |
| 458 | 20231129 | 125500 | 8722767380 | 13000 | 13020 | 13040 | 13000 | 686 |
| 459 | 20231129 | 125400 | 8713846650 | 13020 | 13100 | 13100 | 13020 | 77 |
| 460 | 20231129 | 125300 | 8712843220 | 13120 | 13070 | 13120 | 13070 | 733 |
| 461 | 20231129 | 125200 | 8703259320 | 13070 | 13060 | 13070 | 13060 | 200 |
| 462 | 20231129 | 125100 | 8700645590 | 13010 | 13000 | 13060 | 12980 | 1711 |
| 463 | 20231129 | 125000 | 8678399690 | 12980 | 12930 | 12980 | 12930 | 298 |
| 464 | 20231129 | 124900 | 8674535390 | 12930 | 12910 | 12940 | 12850 | 295 |
| 465 | 20231129 | 124800 | 8670737150 | 12850 | 12950 | 12950 | 12850 | 2 |
| 466 | 20231129 | 124700 | 8670711350 | 12940 | 12920 | 13000 | 12920 | 2301 |
| 467 | 20231129 | 124600 | 8640900080 | 12850 | 12930 | 12930 | 12850 | 1535 |
| 468 | 20231129 | 124500 | 8621174770 | 12930 | 12830 | 12930 | 12830 | 461 |
| 469 | 20231129 | 124400 | 8615255250 | 12830 | 12960 | 12960 | 12720 | 466 |
| 470 | 20231129 | 124300 | 8609274060 | 13000 | 12990 | 13000 | 12970 | 24 |
| 471 | 20231129 | 124200 | 8608962710 | 13000 | 13020 | 13020 | 13000 | 124 |
| 472 | 20231129 | 124100 | 8607349470 | 13020 | 13070 | 13070 | 13020 | 836 |
| 473 | 20231129 | 124000 | 8596463600 | 13070 | 13050 | 13070 | 13000 | 1081 |
| 474 | 20231129 | 123900 | 8582381010 | 13020 | 13020 | 13020 | 13020 | 42 |
| 475 | 20231129 | 123800 | 8581834170 | 13000 | 13000 | 13000 | 13000 | 50 |
| 476 | 20231129 | 123700 | 8581184170 | 13000 | 13020 | 13020 | 13000 | 510 |
| 477 | 20231129 | 123600 | 8574548610 | 13020 | 13090 | 13090 | 13010 | 2498 |
| 478 | 20231129 | 123500 | 8541874620 | 13090 | 13100 | 13100 | 13090 | 141 |
| 479 | 20231129 | 123400 | 8540027940 | 13090 | 13100 | 13100 | 13090 | 6 |
| 480 | 20231129 | 123300 | 8539949390 | 13130 | 13140 | 13140 | 13100 | 965 |
| 481 | 20231129 | 123200 | 8527291820 | 13150 | 13200 | 13200 | 13120 | 722 |
| 482 | 20231129 | 123100 | 8517796320 | 13190 | 13350 | 13350 | 13190 | 498 |
| 483 | 20231129 | 123000 | 8511209100 | 13350 | 13350 | 13350 | 13350 | 0 |
| 484 | 20231129 | 122900 | 8511209100 | 13350 | 13210 | 13350 | 13210 | 465 |
| 485 | 20231129 | 122800 | 8505011230 | 13360 | 13360 | 13360 | 13360 | 44 |
| 486 | 20231129 | 122700 | 8504423390 | 13260 | 13200 | 13260 | 13190 | 595 |
| 487 | 20231129 | 122600 | 8496541460 | 13240 | 13240 | 13260 | 13240 | 350 |
| 488 | 20231129 | 122500 | 8491905660 | 13240 | 13240 | 13250 | 13240 | 620 |
| 489 | 20231129 | 122400 | 8483696800 | 13240 | 13360 | 13360 | 13240 | 1175 |
| 490 | 20231129 | 122300 | 8468123880 | 13360 | 13280 | 13360 | 13280 | 34 |
| 491 | 20231129 | 122200 | 8467671880 | 13260 | 13360 | 13360 | 13250 | 874 |
| 492 | 20231129 | 122100 | 8456014600 | 13360 | 13440 | 13450 | 13360 | 787 |
| 493 | 20231129 | 122000 | 8445465030 | 13440 | 13360 | 13450 | 13350 | 3051 |
| 494 | 20231129 | 121900 | 8404575600 | 13360 | 13400 | 13470 | 13350 | 6076 |
| 495 | 20231129 | 121800 | 8323071290 | 13390 | 13090 | 13390 | 13090 | 5491 |
| 496 | 20231129 | 121700 | 8250405790 | 13100 | 13010 | 13100 | 13010 | 203 |
| 497 | 20231129 | 121600 | 8247749640 | 13010 | 12890 | 13010 | 12890 | 2720 |
| 498 | 20231129 | 121500 | 8212516350 | 12950 | 12870 | 12960 | 12870 | 228 |
| 499 | 20231129 | 121400 | 8209579610 | 12870 | 12840 | 12870 | 12800 | 255 |
| 500 | 20231129 | 121300 | 8206304390 | 12800 | 12750 | 12800 | 12740 | 171 |
| 501 | 20231129 | 121200 | 8204119020 | 12780 | 12740 | 12780 | 12740 | 38 |
| 502 | 20231129 | 121100 | 8203633460 | 12740 | 12740 | 12740 | 12740 | 1 |
| 503 | 20231129 | 121000 | 8203620720 | 12740 | 12760 | 12780 | 12740 | 59 |
| 504 | 20231129 | 120900 | 8202868020 | 12760 | 12690 | 12760 | 12680 | 45 |
| 505 | 20231129 | 120800 | 8202296840 | 12680 | 12690 | 12690 | 12680 | 100 |
| 506 | 20231129 | 120700 | 8201028680 | 12680 | 12690 | 12780 | 12680 | 447 |
| 507 | 20231129 | 120600 | 8195357960 | 12790 | 12790 | 12790 | 12790 | 12 |
| 508 | 20231129 | 120500 | 8195204480 | 12790 | 12690 | 12790 | 12690 | 11 |
| 509 | 20231129 | 120400 | 8195064090 | 12740 | 12790 | 12790 | 12740 | 9 |
| 510 | 20231129 | 120300 | 8194949030 | 12810 | 12840 | 12840 | 12670 | 822 |
| 511 | 20231129 | 120200 | 8184527520 | 12690 | 12710 | 12840 | 12690 | 628 |
| 512 | 20231129 | 120100 | 8176549810 | 12690 | 12850 | 12850 | 12690 | 221 |
| 513 | 20231129 | 120000 | 8173714690 | 12850 | 12850 | 12850 | 12850 | 166 |
| 514 | 20231129 | 115900 | 8171581590 | 12850 | 12870 | 12870 | 12850 | 42 |
| 515 | 20231129 | 115800 | 8171041610 | 12940 | 12940 | 12940 | 12940 | 10 |
| 516 | 20231129 | 115700 | 8170912210 | 12940 | 12940 | 12940 | 12940 | 6 |
| 517 | 20231129 | 115600 | 8170834570 | 12850 | 12980 | 12980 | 12850 | 16 |
| 518 | 20231129 | 115500 | 8170628190 | 12940 | 12940 | 12940 | 12940 | 20 |
| 519 | 20231129 | 115400 | 8170369390 | 12930 | 12940 | 12940 | 12850 | 1333 |
| 520 | 20231129 | 115300 | 8153227940 | 12940 | 12940 | 12940 | 12940 | 5 |
| 521 | 20231129 | 115200 | 8153163240 | 13000 | 12950 | 13000 | 12930 | 196 |
| 522 | 20231129 | 115100 | 8150626060 | 13000 | 13020 | 13020 | 13000 | 1339 |
| 523 | 20231129 | 115000 | 8133211060 | 13040 | 13050 | 13130 | 13040 | 220 |
| 524 | 20231129 | 114900 | 8130340680 | 13140 | 13040 | 13160 | 13030 | 530 |
| 525 | 20231129 | 114800 | 8123431780 | 13020 | 12940 | 13180 | 12940 | 2528 |
| 526 | 20231129 | 114700 | 8090572450 | 12940 | 12820 | 12940 | 12510 | 2142 |
| 527 | 20231129 | 114600 | 8063065540 | 12820 | 12840 | 12840 | 12820 | 174 |
| 528 | 20231129 | 114500 | 8060834220 | 12820 | 12690 | 12840 | 12690 | 1642 |
| 529 | 20231129 | 114400 | 8039792440 | 12790 | 12640 | 12790 | 12500 | 599 |
| 530 | 20231129 | 114300 | 8032247860 | 12640 | 12650 | 12790 | 12500 | 1135 |
| 531 | 20231129 | 114200 | 8017757140 | 12650 | 12830 | 12830 | 12650 | 1570 |
| 532 | 20231129 | 114100 | 7997804000 | 12830 | 12750 | 12830 | 12740 | 61 |
| 533 | 20231129 | 114000 | 7997023010 | 12890 | 12840 | 12890 | 12750 | 748 |
| 534 | 20231129 | 113900 | 7987450350 | 12840 | 12690 | 12850 | 12690 | 1828 |
| 535 | 20231129 | 113800 | 7964051510 | 12650 | 12600 | 12650 | 12580 | 2067 |
| 536 | 20231129 | 113700 | 7937953230 | 12600 | 12490 | 12600 | 12490 | 336 |
| 537 | 20231129 | 113600 | 7933742410 | 12440 | 12400 | 12440 | 12400 | 5670 |
| 538 | 20231129 | 113500 | 7863432220 | 12400 | 12380 | 12400 | 12380 | 50 |
| 539 | 20231129 | 113400 | 7862812330 | 12400 | 12340 | 12400 | 12340 | 302 |
| 540 | 20231129 | 113300 | 7859080570 | 12400 | 12320 | 12400 | 12320 | 1255 |
| 541 | 20231129 | 113200 | 7843553630 | 12320 | 12380 | 12400 | 12310 | 558 |
| 542 | 20231129 | 113100 | 7836655290 | 12380 | 12400 | 12400 | 12360 | 583 |
| 543 | 20231129 | 113000 | 7829427020 | 12360 | 12320 | 12400 | 12320 | 355 |
| 544 | 20231129 | 112900 | 7825028670 | 12450 | 12520 | 12520 | 12300 | 2609 |
| 545 | 20231129 | 112800 | 7792734220 | 12510 | 12490 | 12510 | 12480 | 54 |
| 546 | 20231129 | 112700 | 7792059840 | 12450 | 12450 | 12450 | 12450 | 50 |
| 547 | 20231129 | 112600 | 7791437340 | 12450 | 12440 | 12490 | 12440 | 61 |
| 548 | 20231129 | 112500 | 7790678350 | 12440 | 12490 | 12490 | 12440 | 18 |
| 549 | 20231129 | 112400 | 7790454280 | 12540 | 12560 | 12560 | 12540 | 33 |
| 550 | 20231129 | 112300 | 7790039900 | 12560 | 12650 | 12650 | 12360 | 519 |
| 551 | 20231129 | 112200 | 7783543920 | 12650 | 12650 | 12650 | 12600 | 367 |
| 552 | 20231129 | 112100 | 7778912210 | 12640 | 12650 | 12650 | 12640 | 56 |
| 553 | 20231129 | 112000 | 7778203930 | 12650 | 12690 | 12690 | 12650 | 23 |
| 554 | 20231129 | 111900 | 7777912130 | 12690 | 12680 | 12690 | 12680 | 1804 |
| 555 | 20231129 | 111800 | 7755020000 | 12680 | 12680 | 12680 | 12600 | 2694 |
| 556 | 20231129 | 111700 | 7720862080 | 12680 | 12570 | 12690 | 12570 | 337 |
| 557 | 20231129 | 111600 | 7716595290 | 12580 | 12310 | 12810 | 12300 | 8805 |
| 558 | 20231129 | 111500 | 7606159200 | 12300 | 12460 | 12580 | 12300 | 1982 |
| 559 | 20231129 | 111400 | 7581640720 | 12460 | 12460 | 12460 | 12390 | 519 |
| 560 | 20231129 | 111300 | 7575177970 | 12460 | 12810 | 12820 | 12390 | 4132 |
| 561 | 20231129 | 111200 | 7522964010 | 12770 | 12770 | 12810 | 12750 | 133 |
| 562 | 20231129 | 111100 | 7521265080 | 12820 | 12730 | 12820 | 12710 | 221 |
| 563 | 20231129 | 111000 | 7518435840 | 12760 | 12710 | 12830 | 12710 | 172 |
| 564 | 20231129 | 110900 | 7516242930 | 12770 | 12800 | 12860 | 12700 | 2540 |
| 565 | 20231129 | 110800 | 7483822900 | 12770 | 12880 | 12880 | 12760 | 603 |
| 566 | 20231129 | 110700 | 7476111340 | 12940 | 12940 | 12940 | 12880 | 2676 |
| 567 | 20231129 | 110600 | 7441521940 | 12940 | 12960 | 12960 | 12940 | 554 |
| 568 | 20231129 | 110500 | 7434348300 | 13000 | 12960 | 13000 | 12960 | 30 |
| 569 | 20231129 | 110400 | 7433959460 | 12950 | 13160 | 13160 | 12950 | 939 |
| 570 | 20231129 | 110300 | 7421781750 | 12960 | 13000 | 13170 | 12960 | 148 |
| 571 | 20231129 | 110200 | 7419847910 | 12940 | 13070 | 13070 | 12940 | 356 |
| 572 | 20231129 | 110100 | 7415240950 | 12940 | 13080 | 13080 | 12940 | 14 |
| 573 | 20231129 | 110000 | 7415058430 | 12970 | 13000 | 13000 | 12960 | 544 |
| 574 | 20231129 | 105900 | 7408007070 | 13000 | 13100 | 13100 | 13000 | 423 |
| 575 | 20231129 | 105800 | 7402505910 | 13100 | 13100 | 13100 | 13000 | 94 |
| 576 | 20231129 | 105700 | 7401282010 | 13130 | 13130 | 13130 | 13000 | 289 |
| 577 | 20231129 | 105600 | 7397505400 | 13090 | 13090 | 13090 | 13090 | 1 |
| 578 | 20231129 | 105500 | 7397492310 | 13000 | 13000 | 13000 | 13000 | 1 |
| 579 | 20231129 | 105400 | 7397479310 | 12960 | 13200 | 13240 | 12960 | 750 |
| 580 | 20231129 | 105300 | 7387682160 | 13220 | 13220 | 13250 | 13220 | 273 |
| 581 | 20231129 | 105200 | 7384072940 | 13220 | 12910 | 13220 | 12910 | 4605 |
| 582 | 20231129 | 105100 | 7323706350 | 12800 | 12890 | 12900 | 12800 | 2165 |
| 583 | 20231129 | 105000 | 7295794730 | 12790 | 12930 | 12930 | 12770 | 1209 |
| 584 | 20231129 | 104900 | 7280314400 | 12950 | 12990 | 12990 | 12830 | 857 |
| 585 | 20231129 | 104800 | 7269233960 | 13090 | 13090 | 13130 | 12870 | 7470 |
| 586 | 20231129 | 104700 | 7172209350 | 13090 | 13190 | 13190 | 13090 | 111 |
| 587 | 20231129 | 104600 | 7170749240 | 13190 | 13130 | 13190 | 13130 | 395 |
| 588 | 20231129 | 104500 | 7165561050 | 13130 | 13260 | 13260 | 13130 | 502 |
| 589 | 20231129 | 104400 | 7158953770 | 13150 | 13370 | 13370 | 13140 | 2296 |
| 590 | 20231129 | 104300 | 7128692520 | 13370 | 13300 | 13380 | 13300 | 5358 |
| 591 | 20231129 | 104200 | 7057129030 | 13370 | 13390 | 13390 | 13300 | 1672 |
| 592 | 20231129 | 104100 | 7034774450 | 13390 | 13150 | 13400 | 13150 | 8498 |
| 593 | 20231129 | 104000 | 6921682130 | 13080 | 13180 | 13230 | 13080 | 127 |
| 594 | 20231129 | 103900 | 6920019850 | 13230 | 13220 | 13230 | 13180 | 86 |
| 595 | 20231129 | 103800 | 6918886280 | 13220 | 13080 | 13220 | 13080 | 626 |
| 596 | 20231129 | 103700 | 6910688380 | 13030 | 13040 | 13040 | 13010 | 356 |
| 597 | 20231129 | 103600 | 6906050070 | 13040 | 13200 | 13270 | 13030 | 328 |
| 598 | 20231129 | 103500 | 6901717600 | 13190 | 13130 | 13190 | 12950 | 5818 |
| 599 | 20231129 | 103400 | 6825102440 | 13130 | 13090 | 13130 | 12930 | 3148 |
| 600 | 20231129 | 103300 | 6783927100 | 13090 | 13020 | 13090 | 12990 | 4503 |
| 601 | 20231129 | 103200 | 6725263760 | 13080 | 13090 | 13090 | 13080 | 73 |
| 602 | 20231129 | 103100 | 6724308410 | 13090 | 12930 | 13090 | 12930 | 2265 |
| 603 | 20231129 | 103000 | 6694865610 | 12920 | 13000 | 13030 | 12920 | 195 |
| 604 | 20231129 | 102900 | 6692330220 | 13010 | 12910 | 13190 | 12890 | 4953 |
| 605 | 20231129 | 102800 | 6627907740 | 12910 | 12990 | 12990 | 12890 | 2516 |
| 606 | 20231129 | 102700 | 6595470080 | 12900 | 12950 | 12950 | 12900 | 3888 |
| 607 | 20231129 | 102600 | 6545287560 | 12940 | 13230 | 13230 | 12940 | 1856 |
| 608 | 20231129 | 102500 | 6520990850 | 13230 | 13220 | 13230 | 13180 | 219 |
| 609 | 20231129 | 102400 | 6518094260 | 13230 | 13190 | 13320 | 13190 | 2923 |
| 610 | 20231129 | 102300 | 6479444480 | 13200 | 12920 | 13200 | 12750 | 3613 |
| 611 | 20231129 | 102200 | 6432235120 | 12930 | 13220 | 13220 | 12910 | 4327 |
| 612 | 20231129 | 102100 | 6375713010 | 13170 | 13160 | 13170 | 13160 | 393 |
| 613 | 20231129 | 102000 | 6370540340 | 13170 | 13320 | 13320 | 13160 | 3837 |
| 614 | 20231129 | 101900 | 6319709320 | 13300 | 13320 | 13400 | 13300 | 583 |
| 615 | 20231129 | 101800 | 6311943760 | 13320 | 13320 | 13400 | 13310 | 1265 |
| 616 | 20231129 | 101700 | 6295095690 | 13430 | 13460 | 13470 | 13430 | 510 |
| 617 | 20231129 | 101600 | 6288227590 | 13350 | 13300 | 13470 | 13300 | 4069 |
| 618 | 20231129 | 101500 | 6233746660 | 13300 | 13270 | 13300 | 13160 | 2162 |
| 619 | 20231129 | 101400 | 6205156430 | 13260 | 13190 | 13310 | 13160 | 1511 |
| 620 | 20231129 | 101300 | 6185230560 | 13180 | 13430 | 13450 | 13150 | 2530 |
| 621 | 20231129 | 101200 | 6151523120 | 13430 | 13280 | 13500 | 13280 | 4534 |
| 622 | 20231129 | 101100 | 6090845590 | 13280 | 13110 | 13280 | 13110 | 929 |
| 623 | 20231129 | 101000 | 6078540180 | 13110 | 13090 | 13280 | 13060 | 2209 |
| 624 | 20231129 | 100900 | 6049396200 | 13090 | 13080 | 13090 | 13080 | 12 |
| 625 | 20231129 | 100800 | 6049239230 | 13080 | 13300 | 13300 | 13080 | 1902 |
| 626 | 20231129 | 100700 | 6024066230 | 13280 | 13280 | 13280 | 13280 | 55 |
| 627 | 20231129 | 100600 | 6023335830 | 13350 | 13100 | 13350 | 13100 | 2907 |
| 628 | 20231129 | 100500 | 5984686230 | 13040 | 13180 | 13340 | 13040 | 4397 |
| 629 | 20231129 | 100400 | 5926328740 | 13180 | 13270 | 13280 | 13070 | 2648 |
| 630 | 20231129 | 100300 | 5891290090 | 13270 | 13330 | 13340 | 13270 | 607 |
| 631 | 20231129 | 100200 | 5883214610 | 13340 | 13120 | 13340 | 13110 | 1209 |
| 632 | 20231129 | 100100 | 5867230700 | 13020 | 13460 | 13470 | 13000 | 2907 |
| 633 | 20231129 | 100000 | 5828648390 | 13410 | 13160 | 13520 | 13150 | 6866 |
| 634 | 20231129 | 095900 | 5737318380 | 13160 | 13180 | 13180 | 13160 | 1288 |
| 635 | 20231129 | 095800 | 5720359840 | 13180 | 13020 | 13180 | 12690 | 5332 |
| 636 | 20231129 | 095700 | 5650286600 | 13020 | 13100 | 13130 | 13020 | 1328 |
| 637 | 20231129 | 095600 | 5632881460 | 13100 | 13110 | 13170 | 12920 | 4451 |
| 638 | 20231129 | 095500 | 5574903760 | 13110 | 13090 | 13230 | 13000 | 1775 |
| 639 | 20231129 | 095400 | 5551758990 | 13270 | 13220 | 13300 | 13070 | 3044 |
| 640 | 20231129 | 095300 | 5511430870 | 13220 | 13140 | 13250 | 13060 | 4355 |
| 641 | 20231129 | 095200 | 5454088640 | 13160 | 13010 | 13260 | 12990 | 6036 |
| 642 | 20231129 | 095100 | 5374729940 | 13010 | 12630 | 13010 | 12610 | 3027 |
| 643 | 20231129 | 095000 | 5336032000 | 12630 | 12500 | 12650 | 12500 | 1502 |
| 644 | 20231129 | 094900 | 5317166820 | 12490 | 12430 | 12500 | 12400 | 1264 |
| 645 | 20231129 | 094800 | 5301408980 | 12430 | 12440 | 12450 | 12400 | 581 |
| 646 | 20231129 | 094700 | 5294192120 | 12450 | 12420 | 12450 | 12400 | 1721 |
| 647 | 20231129 | 094600 | 5272846760 | 12480 | 12310 | 12490 | 12310 | 2433 |
| 648 | 20231129 | 094500 | 5242682650 | 12270 | 12240 | 12270 | 12240 | 935 |
| 649 | 20231129 | 094400 | 5231234310 | 12240 | 12330 | 12390 | 12200 | 1064 |
| 650 | 20231129 | 094300 | 5218177840 | 12330 | 12300 | 12500 | 12270 | 5905 |
| 651 | 20231129 | 094200 | 5144961930 | 12340 | 12190 | 12350 | 12180 | 2449 |
| 652 | 20231129 | 094100 | 5114996250 | 12180 | 12130 | 12180 | 12070 | 902 |
| 653 | 20231129 | 094000 | 5104058180 | 12190 | 12090 | 12190 | 12040 | 589 |
| 654 | 20231129 | 093900 | 5096946950 | 12110 | 12010 | 12110 | 12000 | 4101 |
| 655 | 20231129 | 093800 | 5047658940 | 12010 | 12150 | 12150 | 12010 | 3031 |
| 656 | 20231129 | 093700 | 5011045080 | 12150 | 12130 | 12220 | 12110 | 2962 |
| 657 | 20231129 | 093600 | 4975048470 | 12090 | 12000 | 12140 | 12000 | 1381 |
| 658 | 20231129 | 093500 | 4958407110 | 12000 | 12180 | 12180 | 12000 | 6089 |
| 659 | 20231129 | 093400 | 4884701270 | 12190 | 12130 | 12320 | 12130 | 5379 |
| 660 | 20231129 | 093300 | 4819003940 | 12130 | 11740 | 12130 | 11740 | 7941 |
| 661 | 20231129 | 093200 | 4724575440 | 11750 | 12130 | 12140 | 11740 | 13641 |
| 662 | 20231129 | 093100 | 4561768100 | 12130 | 12150 | 12270 | 12080 | 8504 |
| 663 | 20231129 | 093000 | 4458306840 | 12140 | 12560 | 12560 | 11950 | 23237 |
| 664 | 20231129 | 092900 | 4171977850 | 12560 | 12550 | 12590 | 12550 | 4183 |
| 665 | 20231129 | 092800 | 4119479510 | 12610 | 12610 | 12610 | 12610 | 0 |
| 666 | 20231129 | 092700 | 4119479510 | 12610 | 12690 | 13040 | 12610 | 3250 |
| 667 | 20231129 | 092600 | 4078198670 | 12650 | 12960 | 13120 | 12610 | 13334 |
| 668 | 20231129 | 092500 | 3905990890 | 13040 | 13420 | 13520 | 12870 | 10627 |
| 669 | 20231129 | 092400 | 3766225860 | 13420 | 13500 | 13710 | 13400 | 11819 |
| 670 | 20231129 | 092300 | 3606506430 | 13590 | 13660 | 13980 | 13460 | 20296 |
| 671 | 20231129 | 092200 | 3329810360 | 13710 | 13200 | 13840 | 13090 | 18898 |
| 672 | 20231129 | 092100 | 3073311400 | 13220 | 14000 | 14050 | 13180 | 19555 |
| 673 | 20231129 | 092000 | 2803210780 | 14260 | 14260 | 14260 | 14260 | 0 |
| 674 | 20231129 | 091900 | 2803210780 | 14260 | 13920 | 14260 | 13910 | 8188 |
| 675 | 20231129 | 091800 | 2688175850 | 13920 | 13100 | 14000 | 13100 | 22090 |
| 676 | 20231129 | 091700 | 2385216920 | 13100 | 12870 | 13500 | 12850 | 16881 |
| 677 | 20231129 | 091600 | 2164157520 | 12870 | 12730 | 12870 | 12700 | 4115 |
| 678 | 20231129 | 091500 | 2111429520 | 12730 | 12640 | 12750 | 12640 | 1569 |
| 679 | 20231129 | 091400 | 2091497140 | 12640 | 12480 | 12640 | 12470 | 1745 |
| 680 | 20231129 | 091300 | 2069642800 | 12480 | 12340 | 12500 | 12320 | 5348 |
| 681 | 20231129 | 091200 | 2003252930 | 12330 | 12580 | 12580 | 12320 | 6455 |
| 682 | 20231129 | 091100 | 1923039070 | 12580 | 12780 | 12820 | 12300 | 17448 |
| 683 | 20231129 | 091000 | 1702683980 | 12850 | 13300 | 13430 | 12750 | 13364 |
| 684 | 20231129 | 090900 | 1528481220 | 13320 | 12870 | 13320 | 12680 | 22031 |
| 685 | 20231129 | 090800 | 1243536640 | 12870 | 12800 | 12890 | 12680 | 7319 |
| 686 | 20231129 | 090700 | 1150284050 | 12800 | 12280 | 12900 | 12280 | 9280 |
| 687 | 20231129 | 090600 | 1033009300 | 12320 | 12290 | 12400 | 12210 | 5948 |
| 688 | 20231129 | 090500 | 959821310 | 12300 | 12090 | 12300 | 12070 | 3695 |
| 689 | 20231129 | 090400 | 914721600 | 12090 | 12060 | 12090 | 11960 | 3187 |
| 690 | 20231129 | 090300 | 876455140 | 12040 | 11870 | 12300 | 11840 | 7991 |
| 691 | 20231129 | 090200 | 780440140 | 11870 | 11850 | 11930 | 11770 | 5999 |
| 692 | 20231129 | 090100 | 709652100 | 11870 | 11770 | 12100 | 11770 | 16621 |
| 693 | 20231129 | 090000 | 510935600 | 11830 | 12970 | 13000 | 11710 | 40277 |