36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 202300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 3 | 20231129 | 202200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 4 | 20231129 | 202100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 5 | 20231129 | 202000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 6 | 20231129 | 201900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 7 | 20231129 | 201800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 8 | 20231129 | 201700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 9 | 20231129 | 201600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 10 | 20231129 | 201500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 11 | 20231129 | 201400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 12 | 20231129 | 201300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 13 | 20231129 | 201200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 14 | 20231129 | 201100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 15 | 20231129 | 201000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 16 | 20231129 | 200900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 17 | 20231129 | 200800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 18 | 20231129 | 200700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 19 | 20231129 | 200600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 20 | 20231129 | 200500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 21 | 20231129 | 200400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 22 | 20231129 | 200300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 23 | 20231129 | 200200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 24 | 20231129 | 200100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 25 | 20231129 | 200000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 26 | 20231129 | 195900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 27 | 20231129 | 195800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 28 | 20231129 | 195700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 29 | 20231129 | 195600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 30 | 20231129 | 195500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 31 | 20231129 | 195400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 32 | 20231129 | 195300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 33 | 20231129 | 195200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 34 | 20231129 | 195100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 35 | 20231129 | 195000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 36 | 20231129 | 194900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 37 | 20231129 | 194800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 38 | 20231129 | 194700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 39 | 20231129 | 194600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 40 | 20231129 | 194500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 41 | 20231129 | 194400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 42 | 20231129 | 194300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 43 | 20231129 | 194200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 44 | 20231129 | 194100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 45 | 20231129 | 194000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 46 | 20231129 | 193900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 47 | 20231129 | 193800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 48 | 20231129 | 193700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 49 | 20231129 | 193600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 50 | 20231129 | 193500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 51 | 20231129 | 193400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 52 | 20231129 | 193300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 53 | 20231129 | 193200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 54 | 20231129 | 193100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 55 | 20231129 | 193000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 56 | 20231129 | 192900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 57 | 20231129 | 192800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 58 | 20231129 | 192700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 59 | 20231129 | 192600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 60 | 20231129 | 192500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 61 | 20231129 | 192400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 62 | 20231129 | 192300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 63 | 20231129 | 192200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 64 | 20231129 | 192100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 65 | 20231129 | 192000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 66 | 20231129 | 191900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 67 | 20231129 | 191800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 68 | 20231129 | 191700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 69 | 20231129 | 191600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 70 | 20231129 | 191500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 71 | 20231129 | 191400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 72 | 20231129 | 191300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 73 | 20231129 | 191200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 74 | 20231129 | 191100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 75 | 20231129 | 191000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 76 | 20231129 | 190900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 77 | 20231129 | 190800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 78 | 20231129 | 190700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 79 | 20231129 | 190600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 80 | 20231129 | 190500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 81 | 20231129 | 190400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 82 | 20231129 | 190300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 83 | 20231129 | 190200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 84 | 20231129 | 190100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 85 | 20231129 | 190000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 86 | 20231129 | 185900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 87 | 20231129 | 185800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 88 | 20231129 | 185700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 89 | 20231129 | 185600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 90 | 20231129 | 185500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 91 | 20231129 | 185400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 92 | 20231129 | 185300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 93 | 20231129 | 185200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 94 | 20231129 | 185100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 95 | 20231129 | 185000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 96 | 20231129 | 184900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 97 | 20231129 | 184800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 98 | 20231129 | 184700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 99 | 20231129 | 184600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 100 | 20231129 | 184500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 101 | 20231129 | 184400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 102 | 20231129 | 184300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 103 | 20231129 | 184200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 104 | 20231129 | 184100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 105 | 20231129 | 184000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 106 | 20231129 | 183900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 107 | 20231129 | 183800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 108 | 20231129 | 183700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 109 | 20231129 | 183600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 110 | 20231129 | 183500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 111 | 20231129 | 183400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 112 | 20231129 | 183300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 113 | 20231129 | 183200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 114 | 20231129 | 183100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 115 | 20231129 | 183000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 116 | 20231129 | 182900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 117 | 20231129 | 182800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 118 | 20231129 | 182700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 119 | 20231129 | 182600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 120 | 20231129 | 182500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 121 | 20231129 | 182400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 122 | 20231129 | 182300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 123 | 20231129 | 182200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 124 | 20231129 | 182100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 125 | 20231129 | 182000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 126 | 20231129 | 181900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 127 | 20231129 | 181800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 128 | 20231129 | 181700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 129 | 20231129 | 181600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 130 | 20231129 | 181500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 131 | 20231129 | 181400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 132 | 20231129 | 181300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 133 | 20231129 | 181200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 134 | 20231129 | 181100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 135 | 20231129 | 181000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 136 | 20231129 | 180900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 137 | 20231129 | 180800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 138 | 20231129 | 180700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 139 | 20231129 | 180600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 140 | 20231129 | 180500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 141 | 20231129 | 180400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 142 | 20231129 | 180300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 143 | 20231129 | 180200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 144 | 20231129 | 180100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 145 | 20231129 | 180000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 146 | 20231129 | 175900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 147 | 20231129 | 175800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 148 | 20231129 | 175700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 149 | 20231129 | 175600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 150 | 20231129 | 175500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 151 | 20231129 | 175400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 152 | 20231129 | 175300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 153 | 20231129 | 175200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 154 | 20231129 | 175100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 155 | 20231129 | 175000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 156 | 20231129 | 174900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 157 | 20231129 | 174800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 158 | 20231129 | 174700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 159 | 20231129 | 174600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 160 | 20231129 | 174500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 161 | 20231129 | 174400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 162 | 20231129 | 174300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 163 | 20231129 | 174200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 164 | 20231129 | 174100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 165 | 20231129 | 174000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 166 | 20231129 | 173900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 167 | 20231129 | 173800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 168 | 20231129 | 173700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 169 | 20231129 | 173600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 170 | 20231129 | 173500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 171 | 20231129 | 173400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 172 | 20231129 | 173300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 173 | 20231129 | 173200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 174 | 20231129 | 173100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 175 | 20231129 | 173000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 176 | 20231129 | 172900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 177 | 20231129 | 172800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 178 | 20231129 | 172700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 179 | 20231129 | 172600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 180 | 20231129 | 172500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 181 | 20231129 | 172400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 182 | 20231129 | 172300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 183 | 20231129 | 172200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 184 | 20231129 | 172100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 185 | 20231129 | 172000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 186 | 20231129 | 171900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 187 | 20231129 | 171800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 188 | 20231129 | 171700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 189 | 20231129 | 171600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 190 | 20231129 | 171500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 191 | 20231129 | 171400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 192 | 20231129 | 171300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 193 | 20231129 | 171200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 194 | 20231129 | 171100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 195 | 20231129 | 171000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 196 | 20231129 | 170900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 197 | 20231129 | 170800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 198 | 20231129 | 170700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 199 | 20231129 | 170600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 200 | 20231129 | 170500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 201 | 20231129 | 170400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 202 | 20231129 | 170300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 203 | 20231129 | 170200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 204 | 20231129 | 170100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 205 | 20231129 | 170000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 206 | 20231129 | 165900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 207 | 20231129 | 165800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 208 | 20231129 | 165700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 209 | 20231129 | 165600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 210 | 20231129 | 165500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 211 | 20231129 | 165400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 212 | 20231129 | 165300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 213 | 20231129 | 165200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 214 | 20231129 | 165100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 215 | 20231129 | 165000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 216 | 20231129 | 164900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 217 | 20231129 | 164800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 218 | 20231129 | 164700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 219 | 20231129 | 164600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 220 | 20231129 | 164500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 221 | 20231129 | 164400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 222 | 20231129 | 164300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 223 | 20231129 | 164200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 224 | 20231129 | 164100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 225 | 20231129 | 164000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 226 | 20231129 | 163900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 227 | 20231129 | 163800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 228 | 20231129 | 163700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 229 | 20231129 | 163600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 230 | 20231129 | 163500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 231 | 20231129 | 163400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 232 | 20231129 | 163300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 233 | 20231129 | 163200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 234 | 20231129 | 163100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 235 | 20231129 | 163000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 236 | 20231129 | 162900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 237 | 20231129 | 162800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 238 | 20231129 | 162700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 239 | 20231129 | 162600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 240 | 20231129 | 162500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 241 | 20231129 | 162400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 242 | 20231129 | 162300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 243 | 20231129 | 162200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 244 | 20231129 | 162100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 245 | 20231129 | 162000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 246 | 20231129 | 161900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 247 | 20231129 | 161800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 248 | 20231129 | 161700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 249 | 20231129 | 161600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 250 | 20231129 | 161500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 251 | 20231129 | 161400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 252 | 20231129 | 161300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 253 | 20231129 | 161200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 254 | 20231129 | 161100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 255 | 20231129 | 161000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 256 | 20231129 | 160900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 257 | 20231129 | 160800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 258 | 20231129 | 160700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 259 | 20231129 | 160600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 260 | 20231129 | 160500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 261 | 20231129 | 160400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 262 | 20231129 | 160300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 263 | 20231129 | 160200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 264 | 20231129 | 160100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 265 | 20231129 | 160000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 266 | 20231129 | 155900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 267 | 20231129 | 155800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 268 | 20231129 | 155700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 269 | 20231129 | 155600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 270 | 20231129 | 155500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 271 | 20231129 | 155400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 272 | 20231129 | 155300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 273 | 20231129 | 155200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 274 | 20231129 | 155100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 275 | 20231129 | 155000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 276 | 20231129 | 154900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 277 | 20231129 | 154800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 278 | 20231129 | 154700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 279 | 20231129 | 154600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 280 | 20231129 | 154500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 281 | 20231129 | 154400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 282 | 20231129 | 154300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 283 | 20231129 | 154200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 284 | 20231129 | 154100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 285 | 20231129 | 154000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 286 | 20231129 | 153900 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 287 | 20231129 | 153800 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 288 | 20231129 | 153700 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 289 | 20231129 | 153600 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 290 | 20231129 | 153500 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 291 | 20231129 | 153400 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 292 | 20231129 | 153300 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 293 | 20231129 | 153200 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 294 | 20231129 | 153100 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 0 |
| 295 | 20231129 | 153000 | 2422518980 | 16010 | 16010 | 16010 | 16010 | 2261 |
| 296 | 20231129 | 152900 | 2386320370 | 16050 | 16050 | 16050 | 16050 | 0 |
| 297 | 20231129 | 152800 | 2386320370 | 16050 | 16050 | 16050 | 16050 | 0 |
| 298 | 20231129 | 152700 | 2386320370 | 16050 | 16050 | 16050 | 16050 | 0 |
| 299 | 20231129 | 152600 | 2386320370 | 16050 | 16050 | 16050 | 16050 | 0 |
| 300 | 20231129 | 152500 | 2386320370 | 16050 | 16050 | 16050 | 16050 | 0 |
| 301 | 20231129 | 152400 | 2386320370 | 16050 | 16050 | 16050 | 16050 | 0 |
| 302 | 20231129 | 152300 | 2386320370 | 16050 | 16050 | 16050 | 16050 | 0 |
| 303 | 20231129 | 152200 | 2386320370 | 16050 | 16050 | 16050 | 16050 | 0 |
| 304 | 20231129 | 152100 | 2386320370 | 16050 | 16050 | 16050 | 16050 | 0 |
| 305 | 20231129 | 152000 | 2386320370 | 16050 | 16050 | 16050 | 16050 | 0 |
| 306 | 20231129 | 151900 | 2386320370 | 16050 | 16060 | 16060 | 16050 | 316 |
| 307 | 20231129 | 151800 | 2381248550 | 16050 | 16050 | 16050 | 16050 | 927 |
| 308 | 20231129 | 151700 | 2366370200 | 16050 | 16030 | 16050 | 16030 | 50 |
| 309 | 20231129 | 151600 | 2365568330 | 16030 | 16030 | 16030 | 16030 | 35 |
| 310 | 20231129 | 151500 | 2365007280 | 16040 | 16050 | 16050 | 16040 | 77 |
| 311 | 20231129 | 151400 | 2363772150 | 16050 | 16050 | 16050 | 16050 | 109 |
| 312 | 20231129 | 151300 | 2362022700 | 16050 | 16040 | 16050 | 16040 | 95 |
| 313 | 20231129 | 151200 | 2360498640 | 16040 | 16020 | 16040 | 16020 | 152 |
| 314 | 20231129 | 151100 | 2358061780 | 16010 | 16010 | 16010 | 16010 | 367 |
| 315 | 20231129 | 151000 | 2352186110 | 16030 | 16010 | 16030 | 16000 | 276 |
| 316 | 20231129 | 150900 | 2347768830 | 16010 | 16020 | 16020 | 16010 | 500 |
| 317 | 20231129 | 150800 | 2339762930 | 16030 | 16040 | 16040 | 16030 | 97 |
| 318 | 20231129 | 150700 | 2338207440 | 16040 | 16050 | 16050 | 16040 | 336 |
| 319 | 20231129 | 150600 | 2332814940 | 16050 | 16050 | 16050 | 16050 | 25 |
| 320 | 20231129 | 150500 | 2332413690 | 16060 | 16060 | 16080 | 16060 | 166 |
| 321 | 20231129 | 150400 | 2329745570 | 16080 | 16080 | 16080 | 16080 | 80 |
| 322 | 20231129 | 150300 | 2328459170 | 16080 | 16080 | 16080 | 16080 | 13 |
| 323 | 20231129 | 150200 | 2328250130 | 16080 | 16080 | 16080 | 16080 | 0 |
| 324 | 20231129 | 150100 | 2328250130 | 16080 | 16110 | 16110 | 16080 | 148 |
| 325 | 20231129 | 150000 | 2325867410 | 16110 | 16110 | 16190 | 16110 | 313 |
| 326 | 20231129 | 145900 | 2320800990 | 16170 | 16110 | 16170 | 16100 | 149 |
| 327 | 20231129 | 145800 | 2318395170 | 16110 | 16070 | 16110 | 16060 | 1192 |
| 328 | 20231129 | 145700 | 2299212660 | 16060 | 16050 | 16080 | 16050 | 833 |
| 329 | 20231129 | 145600 | 2285831090 | 16040 | 16040 | 16040 | 16040 | 292 |
| 330 | 20231129 | 145500 | 2281147410 | 16030 | 16030 | 16030 | 16030 | 147 |
| 331 | 20231129 | 145400 | 2278791000 | 16020 | 16050 | 16050 | 16020 | 314 |
| 332 | 20231129 | 145300 | 2273754700 | 16050 | 16050 | 16050 | 16040 | 778 |
| 333 | 20231129 | 145200 | 2261268850 | 16050 | 16070 | 16070 | 16050 | 690 |
| 334 | 20231129 | 145100 | 2250189650 | 16070 | 16070 | 16080 | 16070 | 838 |
| 335 | 20231129 | 145000 | 2236721990 | 16070 | 16080 | 16080 | 16070 | 301 |
| 336 | 20231129 | 144900 | 2231881920 | 16080 | 16090 | 16090 | 16080 | 405 |
| 337 | 20231129 | 144800 | 2225368800 | 16090 | 16090 | 16090 | 16090 | 335 |
| 338 | 20231129 | 144700 | 2219978650 | 16100 | 16090 | 16100 | 16090 | 30 |
| 339 | 20231129 | 144600 | 2219495660 | 16100 | 16070 | 16100 | 16070 | 290 |
| 340 | 20231129 | 144500 | 2214834330 | 16070 | 16070 | 16080 | 16070 | 168 |
| 341 | 20231129 | 144400 | 2212134540 | 16060 | 16060 | 16060 | 16060 | 25 |
| 342 | 20231129 | 144300 | 2211733040 | 16060 | 16070 | 16070 | 16060 | 483 |
| 343 | 20231129 | 144200 | 2203971260 | 16070 | 16070 | 16070 | 16060 | 486 |
| 344 | 20231129 | 144100 | 2196161490 | 16070 | 16070 | 16070 | 16060 | 251 |
| 345 | 20231129 | 144000 | 2192127930 | 16060 | 16070 | 16070 | 16060 | 1073 |
| 346 | 20231129 | 143900 | 2174888810 | 16070 | 16050 | 16070 | 16050 | 144 |
| 347 | 20231129 | 143800 | 2172576260 | 16060 | 16070 | 16070 | 16060 | 478 |
| 348 | 20231129 | 143700 | 2164898560 | 16070 | 16060 | 16070 | 16060 | 241 |
| 349 | 20231129 | 143600 | 2161026220 | 16070 | 16060 | 16070 | 16050 | 497 |
| 350 | 20231129 | 143500 | 2153043410 | 16060 | 16060 | 16060 | 16050 | 87 |
| 351 | 20231129 | 143400 | 2151646230 | 16050 | 16040 | 16050 | 16040 | 53 |
| 352 | 20231129 | 143300 | 2150795840 | 16040 | 16040 | 16040 | 16040 | 265 |
| 353 | 20231129 | 143200 | 2146545240 | 16040 | 16140 | 16140 | 16040 | 1439 |
| 354 | 20231129 | 143100 | 2123340390 | 16140 | 16150 | 16150 | 16130 | 218 |
| 355 | 20231129 | 143000 | 2119822080 | 16150 | 16140 | 16150 | 16140 | 893 |
| 356 | 20231129 | 142900 | 2105403060 | 16130 | 16120 | 16140 | 16110 | 384 |
| 357 | 20231129 | 142800 | 2099208850 | 16130 | 16130 | 16130 | 16130 | 331 |
| 358 | 20231129 | 142700 | 2093869820 | 16140 | 16130 | 16140 | 16130 | 107 |
| 359 | 20231129 | 142600 | 2092143310 | 16130 | 16140 | 16140 | 16130 | 977 |
| 360 | 20231129 | 142500 | 2076378860 | 16140 | 16140 | 16150 | 16140 | 322 |
| 361 | 20231129 | 142400 | 2071180780 | 16140 | 16050 | 16140 | 16050 | 591 |
| 362 | 20231129 | 142300 | 2061657310 | 16080 | 16040 | 16080 | 16040 | 282 |
| 363 | 20231129 | 142200 | 2057132060 | 16040 | 16040 | 16040 | 16030 | 134 |
| 364 | 20231129 | 142100 | 2054982830 | 16020 | 16020 | 16020 | 16020 | 248 |
| 365 | 20231129 | 142000 | 2051009870 | 16010 | 16020 | 16020 | 16000 | 454 |
| 366 | 20231129 | 141900 | 2043745780 | 16000 | 15990 | 16000 | 15990 | 179 |
| 367 | 20231129 | 141800 | 2040882180 | 16000 | 16030 | 16030 | 16000 | 846 |
| 368 | 20231129 | 141700 | 2027332300 | 16030 | 16020 | 16030 | 16020 | 281 |
| 369 | 20231129 | 141600 | 2022830580 | 16020 | 16030 | 16030 | 16020 | 1082 |
| 370 | 20231129 | 141500 | 2005492270 | 16030 | 16050 | 16050 | 16030 | 482 |
| 371 | 20231129 | 141400 | 1997765590 | 16060 | 16080 | 16080 | 16060 | 561 |
| 372 | 20231129 | 141300 | 1988755150 | 16080 | 16100 | 16100 | 16080 | 647 |
| 373 | 20231129 | 141200 | 1978344580 | 16100 | 16090 | 16100 | 16090 | 460 |
| 374 | 20231129 | 141100 | 1970938670 | 16090 | 16130 | 16130 | 16090 | 218 |
| 375 | 20231129 | 141000 | 1967427950 | 16140 | 16140 | 16150 | 16140 | 394 |
| 376 | 20231129 | 140900 | 1961065890 | 16140 | 16210 | 16210 | 16140 | 2695 |
| 377 | 20231129 | 140800 | 1917453060 | 16220 | 16210 | 16220 | 16210 | 315 |
| 378 | 20231129 | 140700 | 1912343900 | 16210 | 16210 | 16230 | 16210 | 405 |
| 379 | 20231129 | 140600 | 1905778830 | 16210 | 16210 | 16210 | 16210 | 0 |
| 380 | 20231129 | 140500 | 1905778830 | 16210 | 16200 | 16210 | 16200 | 331 |
| 381 | 20231129 | 140400 | 1900413570 | 16200 | 16200 | 16200 | 16190 | 36 |
| 382 | 20231129 | 140300 | 1899830420 | 16190 | 16190 | 16200 | 16190 | 878 |
| 383 | 20231129 | 140200 | 1885608160 | 16190 | 16180 | 16190 | 16180 | 605 |
| 384 | 20231129 | 140100 | 1875816670 | 16190 | 16190 | 16190 | 16190 | 528 |
| 385 | 20231129 | 140000 | 1867268350 | 16190 | 16190 | 16190 | 16180 | 184 |
| 386 | 20231129 | 135900 | 1864289690 | 16190 | 16220 | 16220 | 16190 | 631 |
| 387 | 20231129 | 135800 | 1854066470 | 16220 | 16220 | 16230 | 16220 | 621 |
| 388 | 20231129 | 135700 | 1843990630 | 16220 | 16220 | 16220 | 16210 | 122 |
| 389 | 20231129 | 135600 | 1842011840 | 16230 | 16220 | 16240 | 16220 | 576 |
| 390 | 20231129 | 135500 | 1832661410 | 16210 | 16260 | 16270 | 16210 | 1451 |
| 391 | 20231129 | 135400 | 1809084140 | 16270 | 16290 | 16290 | 16270 | 1127 |
| 392 | 20231129 | 135300 | 1790738700 | 16290 | 16280 | 16290 | 16270 | 440 |
| 393 | 20231129 | 135200 | 1783574390 | 16270 | 16290 | 16290 | 16260 | 545 |
| 394 | 20231129 | 135100 | 1774704070 | 16290 | 16300 | 16300 | 16290 | 480 |
| 395 | 20231129 | 135000 | 1766881380 | 16300 | 16300 | 16310 | 16290 | 323 |
| 396 | 20231129 | 134900 | 1761616220 | 16300 | 16320 | 16320 | 16290 | 940 |
| 397 | 20231129 | 134800 | 1746288250 | 16330 | 16310 | 16340 | 16300 | 619 |
| 398 | 20231129 | 134700 | 1736192600 | 16310 | 16280 | 16320 | 16280 | 2547 |
| 399 | 20231129 | 134600 | 1694683770 | 16280 | 16280 | 16290 | 16250 | 693 |
| 400 | 20231129 | 134500 | 1683404520 | 16280 | 16230 | 16280 | 16230 | 2674 |
| 401 | 20231129 | 134400 | 1639976050 | 16220 | 16210 | 16220 | 16210 | 696 |
| 402 | 20231129 | 134300 | 1628687300 | 16180 | 16180 | 16210 | 16170 | 3039 |
| 403 | 20231129 | 134200 | 1579475310 | 16180 | 16170 | 16180 | 16170 | 515 |
| 404 | 20231129 | 134100 | 1571145770 | 16170 | 16160 | 16170 | 16160 | 298 |
| 405 | 20231129 | 134000 | 1566329670 | 16170 | 16160 | 16170 | 16160 | 504 |
| 406 | 20231129 | 133900 | 1558184480 | 16160 | 16160 | 16160 | 16160 | 2 |
| 407 | 20231129 | 133800 | 1558152160 | 16150 | 16150 | 16150 | 16140 | 70 |
| 408 | 20231129 | 133700 | 1557022200 | 16150 | 16160 | 16160 | 16150 | 622 |
| 409 | 20231129 | 133600 | 1546970730 | 16150 | 16140 | 16150 | 16140 | 641 |
| 410 | 20231129 | 133500 | 1536620590 | 16140 | 16120 | 16140 | 16120 | 110 |
| 411 | 20231129 | 133400 | 1534846230 | 16130 | 16140 | 16140 | 16130 | 480 |
| 412 | 20231129 | 133300 | 1527101080 | 16150 | 16130 | 16150 | 16130 | 404 |
| 413 | 20231129 | 133200 | 1520576730 | 16140 | 16130 | 16140 | 16130 | 61 |
| 414 | 20231129 | 133100 | 1519592240 | 16110 | 16110 | 16110 | 16110 | 306 |
| 415 | 20231129 | 133000 | 1514662580 | 16100 | 16120 | 16130 | 16100 | 1329 |
| 416 | 20231129 | 132900 | 1493242770 | 16130 | 16140 | 16140 | 16120 | 1373 |
| 417 | 20231129 | 132800 | 1471096890 | 16130 | 16130 | 16150 | 16130 | 374 |
| 418 | 20231129 | 132700 | 1465061080 | 16100 | 16100 | 16130 | 16100 | 1057 |
| 419 | 20231129 | 132600 | 1448032520 | 16100 | 16100 | 16110 | 16090 | 96 |
| 420 | 20231129 | 132500 | 1446486900 | 16100 | 16100 | 16110 | 16100 | 579 |
| 421 | 20231129 | 132400 | 1437163980 | 16100 | 16100 | 16100 | 16100 | 445 |
| 422 | 20231129 | 132300 | 1429999480 | 16100 | 16100 | 16100 | 16100 | 2 |
| 423 | 20231129 | 132200 | 1429967280 | 16110 | 16110 | 16110 | 16100 | 641 |
| 424 | 20231129 | 132100 | 1419640820 | 16110 | 16100 | 16110 | 16100 | 20 |
| 425 | 20231129 | 132000 | 1419318720 | 16100 | 16130 | 16140 | 16100 | 432 |
| 426 | 20231129 | 131900 | 1412350240 | 16130 | 16100 | 16140 | 16070 | 538 |
| 427 | 20231129 | 131800 | 1403676730 | 16100 | 16000 | 16100 | 16000 | 1851 |
| 428 | 20231129 | 131700 | 1374033200 | 15990 | 15960 | 15990 | 15960 | 633 |
| 429 | 20231129 | 131600 | 1363920940 | 15940 | 15940 | 15950 | 15940 | 395 |
| 430 | 20231129 | 131500 | 1357620960 | 15940 | 15920 | 15940 | 15920 | 461 |
| 431 | 20231129 | 131400 | 1350275130 | 15930 | 15930 | 15930 | 15930 | 324 |
| 432 | 20231129 | 131300 | 1345113810 | 15930 | 15900 | 15930 | 15850 | 2200 |
| 433 | 20231129 | 131200 | 1310175100 | 15930 | 15920 | 15930 | 15920 | 30 |
| 434 | 20231129 | 131100 | 1309697350 | 15930 | 15930 | 15930 | 15930 | 0 |
| 435 | 20231129 | 131000 | 1309697350 | 15930 | 15920 | 15930 | 15920 | 41 |
| 436 | 20231129 | 130900 | 1309044320 | 15900 | 15930 | 15930 | 15890 | 277 |
| 437 | 20231129 | 130800 | 1304642030 | 15930 | 15920 | 15930 | 15920 | 17 |
| 438 | 20231129 | 130700 | 1304371240 | 15920 | 15920 | 15920 | 15920 | 140 |
| 439 | 20231129 | 130600 | 1302142440 | 15910 | 15910 | 15910 | 15910 | 0 |
| 440 | 20231129 | 130500 | 1302142440 | 15910 | 15910 | 15910 | 15910 | 5 |
| 441 | 20231129 | 130400 | 1302062890 | 15920 | 15920 | 15920 | 15920 | 0 |
| 442 | 20231129 | 130300 | 1302062890 | 15920 | 15870 | 15920 | 15870 | 269 |
| 443 | 20231129 | 130200 | 1297791310 | 15860 | 15860 | 15860 | 15860 | 47 |
| 444 | 20231129 | 130100 | 1297045890 | 15860 | 15870 | 15870 | 15860 | 56 |
| 445 | 20231129 | 130000 | 1296157190 | 15870 | 15870 | 15870 | 15870 | 0 |
| 446 | 20231129 | 125900 | 1296157190 | 15870 | 15900 | 15900 | 15870 | 708 |
| 447 | 20231129 | 125800 | 1284912810 | 15900 | 15900 | 15900 | 15900 | 113 |
| 448 | 20231129 | 125700 | 1283116110 | 15900 | 15900 | 15900 | 15900 | 0 |
| 449 | 20231129 | 125600 | 1283116110 | 15900 | 15900 | 15900 | 15900 | 0 |
| 450 | 20231129 | 125500 | 1283116110 | 15900 | 15900 | 15900 | 15900 | 0 |
| 451 | 20231129 | 125400 | 1283116110 | 15900 | 15900 | 15900 | 15900 | 0 |
| 452 | 20231129 | 125300 | 1283116110 | 15900 | 15900 | 15900 | 15900 | 0 |
| 453 | 20231129 | 125200 | 1283116110 | 15900 | 15900 | 15900 | 15900 | 287 |
| 454 | 20231129 | 125100 | 1278552810 | 15890 | 15890 | 15890 | 15890 | 80 |
| 455 | 20231129 | 125000 | 1277281610 | 15890 | 15900 | 15900 | 15890 | 131 |
| 456 | 20231129 | 124900 | 1275198730 | 15900 | 15900 | 15900 | 15900 | 0 |
| 457 | 20231129 | 124800 | 1275198730 | 15900 | 15900 | 15900 | 15900 | 15 |
| 458 | 20231129 | 124700 | 1274960230 | 15890 | 15890 | 15890 | 15890 | 0 |
| 459 | 20231129 | 124600 | 1274960230 | 15890 | 15890 | 15890 | 15890 | 100 |
| 460 | 20231129 | 124500 | 1273371230 | 15900 | 15900 | 15900 | 15900 | 0 |
| 461 | 20231129 | 124400 | 1273371230 | 15900 | 15900 | 15900 | 15900 | 99 |
| 462 | 20231129 | 124300 | 1271797130 | 15900 | 15900 | 15900 | 15900 | 1 |
| 463 | 20231129 | 124200 | 1271781230 | 15890 | 15890 | 15890 | 15890 | 0 |
| 464 | 20231129 | 124100 | 1271781230 | 15890 | 15890 | 15890 | 15890 | 0 |
| 465 | 20231129 | 124000 | 1271781230 | 15890 | 15890 | 15890 | 15890 | 100 |
| 466 | 20231129 | 123900 | 1270192230 | 15890 | 15900 | 15900 | 15890 | 201 |
| 467 | 20231129 | 123800 | 1266996340 | 15900 | 15900 | 15900 | 15900 | 0 |
| 468 | 20231129 | 123700 | 1266996340 | 15900 | 15910 | 15910 | 15900 | 604 |
| 469 | 20231129 | 123600 | 1257391590 | 15920 | 15920 | 15920 | 15910 | 122 |
| 470 | 20231129 | 123500 | 1255449470 | 15920 | 15930 | 15930 | 15920 | 491 |
| 471 | 20231129 | 123400 | 1247628900 | 15930 | 15930 | 15930 | 15930 | 0 |
| 472 | 20231129 | 123300 | 1247628900 | 15930 | 15930 | 15930 | 15930 | 0 |
| 473 | 20231129 | 123200 | 1247628900 | 15930 | 15930 | 15930 | 15930 | 0 |
| 474 | 20231129 | 123100 | 1247628900 | 15930 | 15930 | 15930 | 15930 | 0 |
| 475 | 20231129 | 123000 | 1247628900 | 15930 | 15920 | 15930 | 15920 | 108 |
| 476 | 20231129 | 122900 | 1245908540 | 15930 | 15920 | 15930 | 15920 | 439 |
| 477 | 20231129 | 122800 | 1238917420 | 15920 | 15920 | 15920 | 15920 | 150 |
| 478 | 20231129 | 122700 | 1236529420 | 15900 | 15900 | 15900 | 15900 | 5 |
| 479 | 20231129 | 122600 | 1236449920 | 15920 | 15920 | 15920 | 15920 | 0 |
| 480 | 20231129 | 122500 | 1236449920 | 15920 | 15910 | 15920 | 15900 | 469 |
| 481 | 20231129 | 122400 | 1228991690 | 15910 | 15910 | 15910 | 15910 | 191 |
| 482 | 20231129 | 122300 | 1225952880 | 15910 | 15920 | 15920 | 15910 | 109 |
| 483 | 20231129 | 122200 | 1224217640 | 15920 | 15920 | 15920 | 15920 | 0 |
| 484 | 20231129 | 122100 | 1224217640 | 15920 | 15930 | 15930 | 15920 | 1609 |
| 485 | 20231129 | 122000 | 1198593240 | 15930 | 15940 | 15940 | 15930 | 59 |
| 486 | 20231129 | 121900 | 1197652850 | 15940 | 15950 | 15950 | 15940 | 49 |
| 487 | 20231129 | 121800 | 1196871780 | 15950 | 15950 | 15950 | 15950 | 5 |
| 488 | 20231129 | 121700 | 1196792030 | 15950 | 15930 | 15950 | 15930 | 775 |
| 489 | 20231129 | 121600 | 1184430840 | 15930 | 15930 | 15930 | 15930 | 755 |
| 490 | 20231129 | 121500 | 1172403690 | 15930 | 15930 | 15930 | 15930 | 0 |
| 491 | 20231129 | 121400 | 1172403690 | 15930 | 15930 | 15930 | 15930 | 0 |
| 492 | 20231129 | 121300 | 1172403690 | 15930 | 15930 | 15930 | 15930 | 0 |
| 493 | 20231129 | 121200 | 1172403690 | 15930 | 15930 | 15930 | 15930 | 180 |
| 494 | 20231129 | 121100 | 1169536290 | 15930 | 15930 | 15930 | 15930 | 650 |
| 495 | 20231129 | 121000 | 1159181790 | 15930 | 15930 | 15930 | 15930 | 0 |
| 496 | 20231129 | 120900 | 1159181790 | 15930 | 15930 | 15930 | 15930 | 130 |
| 497 | 20231129 | 120800 | 1157110890 | 15930 | 15940 | 15940 | 15930 | 210 |
| 498 | 20231129 | 120700 | 1153765230 | 15960 | 15950 | 15960 | 15950 | 179 |
| 499 | 20231129 | 120600 | 1150908780 | 15960 | 15960 | 15960 | 15960 | 404 |
| 500 | 20231129 | 120500 | 1144460940 | 15970 | 15970 | 15970 | 15970 | 0 |
| 501 | 20231129 | 120400 | 1144460940 | 15970 | 15970 | 15970 | 15970 | 0 |
| 502 | 20231129 | 120300 | 1144460940 | 15970 | 15970 | 15970 | 15970 | 0 |
| 503 | 20231129 | 120200 | 1144460940 | 15970 | 15970 | 15970 | 15970 | 5 |
| 504 | 20231129 | 120100 | 1144381090 | 15970 | 15970 | 15970 | 15970 | 110 |
| 505 | 20231129 | 120000 | 1142624390 | 15970 | 15970 | 15970 | 15970 | 0 |
| 506 | 20231129 | 115900 | 1142624390 | 15970 | 15960 | 15970 | 15960 | 1200 |
| 507 | 20231129 | 115800 | 1123464080 | 15960 | 15960 | 15960 | 15960 | 0 |
| 508 | 20231129 | 115700 | 1123464080 | 15960 | 15960 | 15960 | 15960 | 0 |
| 509 | 20231129 | 115600 | 1123464080 | 15960 | 15960 | 15960 | 15960 | 0 |
| 510 | 20231129 | 115500 | 1123464080 | 15960 | 15960 | 15960 | 15960 | 70 |
| 511 | 20231129 | 115400 | 1122346880 | 15960 | 15960 | 15960 | 15960 | 10 |
| 512 | 20231129 | 115300 | 1122187280 | 15960 | 15960 | 15960 | 15960 | 0 |
| 513 | 20231129 | 115200 | 1122187280 | 15960 | 15960 | 15960 | 15960 | 0 |
| 514 | 20231129 | 115100 | 1122187280 | 15960 | 15960 | 15960 | 15960 | 10 |
| 515 | 20231129 | 115000 | 1122027680 | 15960 | 15960 | 15960 | 15960 | 30 |
| 516 | 20231129 | 114900 | 1121548880 | 15950 | 15950 | 15950 | 15950 | 132 |
| 517 | 20231129 | 114800 | 1119443480 | 15950 | 15950 | 15950 | 15950 | 5 |
| 518 | 20231129 | 114700 | 1119363730 | 15900 | 15900 | 15900 | 15900 | 0 |
| 519 | 20231129 | 114600 | 1119363730 | 15900 | 15900 | 15900 | 15900 | 2 |
| 520 | 20231129 | 114500 | 1119331930 | 15900 | 15900 | 15900 | 15900 | 30 |
| 521 | 20231129 | 114400 | 1118854930 | 15900 | 15900 | 15900 | 15900 | 0 |
| 522 | 20231129 | 114300 | 1118854930 | 15900 | 15900 | 15900 | 15900 | 132 |
| 523 | 20231129 | 114200 | 1116756130 | 15900 | 15900 | 15900 | 15900 | 0 |
| 524 | 20231129 | 114100 | 1116756130 | 15900 | 15900 | 15900 | 15900 | 1 |
| 525 | 20231129 | 114000 | 1116740230 | 15890 | 15890 | 15890 | 15890 | 1 |
| 526 | 20231129 | 113900 | 1116724340 | 15900 | 15900 | 15900 | 15900 | 210 |
| 527 | 20231129 | 113800 | 1113385340 | 15890 | 15890 | 15890 | 15890 | 2 |
| 528 | 20231129 | 113700 | 1113353560 | 15890 | 15890 | 15890 | 15890 | 150 |
| 529 | 20231129 | 113600 | 1110970060 | 15890 | 15890 | 15890 | 15890 | 18 |
| 530 | 20231129 | 113500 | 1110684040 | 15890 | 15890 | 15890 | 15860 | 170 |
| 531 | 20231129 | 113400 | 1107983010 | 15850 | 15850 | 15850 | 15850 | 2 |
| 532 | 20231129 | 113300 | 1107951310 | 15850 | 15850 | 15850 | 15850 | 107 |
| 533 | 20231129 | 113200 | 1106255360 | 15850 | 15850 | 15850 | 15850 | 1 |
| 534 | 20231129 | 113100 | 1106239510 | 15900 | 15830 | 15900 | 15830 | 181 |
| 535 | 20231129 | 113000 | 1103374210 | 15830 | 15940 | 15940 | 15830 | 2352 |
| 536 | 20231129 | 112900 | 1066122940 | 15960 | 15960 | 15960 | 15960 | 0 |
| 537 | 20231129 | 112800 | 1066122940 | 15960 | 15960 | 15960 | 15960 | 2 |
| 538 | 20231129 | 112700 | 1066091020 | 15960 | 15960 | 15960 | 15960 | 48 |
| 539 | 20231129 | 112600 | 1065324940 | 15960 | 15960 | 15960 | 15960 | 10 |
| 540 | 20231129 | 112500 | 1065165340 | 15960 | 15910 | 15960 | 15910 | 23 |
| 541 | 20231129 | 112400 | 1064798910 | 15960 | 15980 | 15980 | 15960 | 597 |
| 542 | 20231129 | 112300 | 1055268900 | 15980 | 15980 | 15980 | 15980 | 35 |
| 543 | 20231129 | 112200 | 1054709600 | 15910 | 15910 | 15910 | 15910 | 0 |
| 544 | 20231129 | 112100 | 1054709600 | 15910 | 15910 | 15910 | 15910 | 0 |
| 545 | 20231129 | 112000 | 1054709600 | 15910 | 15910 | 15910 | 15910 | 1 |
| 546 | 20231129 | 111900 | 1054693690 | 15910 | 15910 | 15910 | 15910 | 1 |
| 547 | 20231129 | 111800 | 1054677780 | 15910 | 15900 | 15910 | 15900 | 208 |
| 548 | 20231129 | 111700 | 1051368600 | 15900 | 15900 | 15900 | 15900 | 12 |
| 549 | 20231129 | 111600 | 1051177800 | 15860 | 15860 | 15860 | 15860 | 0 |
| 550 | 20231129 | 111500 | 1051177800 | 15860 | 15860 | 15860 | 15860 | 6 |
| 551 | 20231129 | 111400 | 1051082640 | 15860 | 15860 | 15860 | 15860 | 0 |
| 552 | 20231129 | 111300 | 1051082640 | 15860 | 15860 | 15860 | 15860 | 200 |
| 553 | 20231129 | 111200 | 1047910640 | 15840 | 15860 | 15860 | 15840 | 77 |
| 554 | 20231129 | 111100 | 1046690020 | 15860 | 15850 | 15860 | 15850 | 528 |
| 555 | 20231129 | 111000 | 1038320220 | 15840 | 15840 | 15840 | 15840 | 0 |
| 556 | 20231129 | 110900 | 1038320220 | 15840 | 15840 | 15840 | 15840 | 208 |
| 557 | 20231129 | 110800 | 1035025500 | 15860 | 15840 | 15860 | 15830 | 243 |
| 558 | 20231129 | 110700 | 1031174620 | 15840 | 15840 | 15840 | 15840 | 15 |
| 559 | 20231129 | 110600 | 1030937020 | 15840 | 15840 | 15840 | 15840 | 543 |
| 560 | 20231129 | 110500 | 1022335900 | 15840 | 15840 | 15840 | 15840 | 223 |
| 561 | 20231129 | 110400 | 1018803580 | 15830 | 15830 | 15830 | 15830 | 6 |
| 562 | 20231129 | 110300 | 1018708600 | 15830 | 15840 | 15840 | 15830 | 154 |
| 563 | 20231129 | 110200 | 1016270710 | 15830 | 15830 | 15830 | 15830 | 1 |
| 564 | 20231129 | 110100 | 1016254880 | 15830 | 15860 | 15860 | 15830 | 1000 |
| 565 | 20231129 | 110000 | 1000410130 | 15880 | 15860 | 15880 | 15860 | 269 |
| 566 | 20231129 | 105900 | 996142470 | 15880 | 15880 | 15890 | 15880 | 227 |
| 567 | 20231129 | 105800 | 992535640 | 15880 | 15890 | 15890 | 15880 | 50 |
| 568 | 20231129 | 105700 | 991741610 | 15880 | 15880 | 15880 | 15880 | 8 |
| 569 | 20231129 | 105600 | 991614570 | 15840 | 15840 | 15840 | 15840 | 1 |
| 570 | 20231129 | 105500 | 991598730 | 15880 | 15880 | 15880 | 15870 | 130 |
| 571 | 20231129 | 105400 | 989534410 | 15890 | 15830 | 15890 | 15830 | 253 |
| 572 | 20231129 | 105300 | 985521880 | 15830 | 15830 | 15830 | 15830 | 47 |
| 573 | 20231129 | 105200 | 984777870 | 15830 | 15830 | 15830 | 15830 | 10 |
| 574 | 20231129 | 105100 | 984619570 | 15830 | 15830 | 15830 | 15830 | 0 |
| 575 | 20231129 | 105000 | 984619570 | 15830 | 15830 | 15830 | 15830 | 0 |
| 576 | 20231129 | 104900 | 984619570 | 15830 | 15830 | 15830 | 15830 | 112 |
| 577 | 20231129 | 104800 | 982846610 | 15890 | 15890 | 15890 | 15890 | 86 |
| 578 | 20231129 | 104700 | 981480070 | 15890 | 15890 | 15890 | 15830 | 47 |
| 579 | 20231129 | 104600 | 980733940 | 15890 | 15820 | 15890 | 15820 | 123 |
| 580 | 20231129 | 104500 | 978779540 | 15800 | 15800 | 15800 | 15800 | 0 |
| 581 | 20231129 | 104400 | 978779540 | 15800 | 15780 | 15800 | 15780 | 413 |
| 582 | 20231129 | 104300 | 972260220 | 15790 | 15770 | 15790 | 15770 | 370 |
| 583 | 20231129 | 104200 | 966420980 | 15770 | 15770 | 15770 | 15770 | 85 |
| 584 | 20231129 | 104100 | 965080530 | 15770 | 15770 | 15790 | 15770 | 596 |
| 585 | 20231129 | 104000 | 955679510 | 15770 | 15770 | 15770 | 15770 | 137 |
| 586 | 20231129 | 103900 | 953519020 | 15770 | 15770 | 15770 | 15770 | 3 |
| 587 | 20231129 | 103800 | 953471710 | 15800 | 15770 | 15800 | 15770 | 811 |
| 588 | 20231129 | 103700 | 940682210 | 15760 | 15750 | 15760 | 15750 | 254 |
| 589 | 20231129 | 103600 | 936680020 | 15750 | 15760 | 15760 | 15750 | 666 |
| 590 | 20231129 | 103500 | 926187360 | 15750 | 15770 | 15770 | 15750 | 698 |
| 591 | 20231129 | 103400 | 915188220 | 15780 | 15810 | 15810 | 15780 | 3360 |
| 592 | 20231129 | 103300 | 862140010 | 15810 | 15810 | 15820 | 15810 | 26 |
| 593 | 20231129 | 103200 | 861728940 | 15820 | 15820 | 15820 | 15820 | 4 |
| 594 | 20231129 | 103100 | 861665660 | 15840 | 15820 | 15840 | 15820 | 90 |
| 595 | 20231129 | 103000 | 860240100 | 15840 | 15830 | 15840 | 15830 | 7 |
| 596 | 20231129 | 102900 | 860129230 | 15800 | 15800 | 15800 | 15800 | 100 |
| 597 | 20231129 | 102800 | 858549230 | 15800 | 15800 | 15800 | 15800 | 6 |
| 598 | 20231129 | 102700 | 858454430 | 15800 | 15800 | 15800 | 15800 | 500 |
| 599 | 20231129 | 102600 | 850554430 | 15800 | 15810 | 15810 | 15800 | 196 |
| 600 | 20231129 | 102500 | 847457620 | 15810 | 15810 | 15810 | 15800 | 427 |
| 601 | 20231129 | 102400 | 840709550 | 15840 | 15870 | 15870 | 15840 | 5005 |
| 602 | 20231129 | 102300 | 761339210 | 15870 | 15870 | 15870 | 15870 | 160 |
| 603 | 20231129 | 102200 | 758800010 | 15860 | 15860 | 15860 | 15860 | 0 |
| 604 | 20231129 | 102100 | 758800010 | 15860 | 15870 | 15870 | 15860 | 20 |
| 605 | 20231129 | 102000 | 758482660 | 15880 | 15880 | 15880 | 15880 | 2 |
| 606 | 20231129 | 101900 | 758450900 | 15860 | 15900 | 15900 | 15860 | 1201 |
| 607 | 20231129 | 101800 | 739397360 | 15890 | 15890 | 15890 | 15890 | 1 |
| 608 | 20231129 | 101700 | 739381470 | 15900 | 15900 | 15900 | 15900 | 1 |
| 609 | 20231129 | 101600 | 739365570 | 15890 | 15890 | 15890 | 15890 | 281 |
| 610 | 20231129 | 101500 | 734900480 | 15890 | 15870 | 15890 | 15870 | 46 |
| 611 | 20231129 | 101400 | 734170420 | 15890 | 15890 | 15890 | 15890 | 1 |
| 612 | 20231129 | 101300 | 734154530 | 15860 | 15860 | 15890 | 15860 | 17 |
| 613 | 20231129 | 101200 | 733884760 | 15850 | 15880 | 15880 | 15850 | 4 |
| 614 | 20231129 | 101100 | 733821330 | 15850 | 15840 | 15850 | 15840 | 232 |
| 615 | 20231129 | 101000 | 730144160 | 15850 | 15850 | 15850 | 15850 | 0 |
| 616 | 20231129 | 100900 | 730144160 | 15850 | 15850 | 15850 | 15850 | 51 |
| 617 | 20231129 | 100800 | 729335810 | 15850 | 15860 | 15860 | 15850 | 300 |
| 618 | 20231129 | 100700 | 724579120 | 15860 | 15900 | 15900 | 15860 | 171 |
| 619 | 20231129 | 100600 | 721860650 | 15900 | 15900 | 15900 | 15900 | 1 |
| 620 | 20231129 | 100500 | 721844750 | 15900 | 15900 | 15900 | 15900 | 256 |
| 621 | 20231129 | 100400 | 717774350 | 15910 | 15910 | 15910 | 15910 | 0 |
| 622 | 20231129 | 100300 | 717774350 | 15910 | 15910 | 15910 | 15910 | 4 |
| 623 | 20231129 | 100200 | 717710710 | 15840 | 15840 | 15840 | 15840 | 285 |
| 624 | 20231129 | 100100 | 713196310 | 15840 | 15790 | 15840 | 15790 | 474 |
| 625 | 20231129 | 100000 | 705705190 | 15810 | 15800 | 15810 | 15780 | 301 |
| 626 | 20231129 | 095900 | 700953760 | 15800 | 15780 | 15800 | 15780 | 883 |
| 627 | 20231129 | 095800 | 687011240 | 15780 | 15830 | 15830 | 15780 | 1478 |
| 628 | 20231129 | 095700 | 663657870 | 15830 | 15840 | 15840 | 15830 | 105 |
| 629 | 20231129 | 095600 | 661995680 | 15820 | 15830 | 15830 | 15820 | 289 |
| 630 | 20231129 | 095500 | 657421810 | 15840 | 15870 | 15870 | 15840 | 1357 |
| 631 | 20231129 | 095400 | 635908020 | 15880 | 15880 | 15880 | 15880 | 173 |
| 632 | 20231129 | 095300 | 633160780 | 15880 | 15880 | 15880 | 15880 | 21 |
| 633 | 20231129 | 095200 | 632827300 | 15910 | 15910 | 15910 | 15870 | 315 |
| 634 | 20231129 | 095100 | 627826600 | 15910 | 15910 | 15910 | 15910 | 0 |
| 635 | 20231129 | 095000 | 627826600 | 15910 | 15860 | 15910 | 15860 | 269 |
| 636 | 20231129 | 094900 | 623551760 | 15850 | 15850 | 15860 | 15850 | 70 |
| 637 | 20231129 | 094800 | 622442230 | 15840 | 15840 | 15840 | 15840 | 409 |
| 638 | 20231129 | 094700 | 615963670 | 15850 | 15840 | 15850 | 15840 | 2 |
| 639 | 20231129 | 094600 | 615931980 | 15840 | 15870 | 15870 | 15840 | 5101 |
| 640 | 20231129 | 094500 | 535094680 | 15870 | 15880 | 15880 | 15870 | 321 |
| 641 | 20231129 | 094400 | 529998900 | 15880 | 15900 | 15900 | 15880 | 417 |
| 642 | 20231129 | 094300 | 523375400 | 15900 | 15900 | 15910 | 15890 | 106 |
| 643 | 20231129 | 094200 | 521689990 | 15910 | 15910 | 15910 | 15910 | 30 |
| 644 | 20231129 | 094100 | 521212690 | 15900 | 15900 | 15910 | 15900 | 387 |
| 645 | 20231129 | 094000 | 515058370 | 15910 | 15990 | 15990 | 15910 | 3691 |
| 646 | 20231129 | 093900 | 456111130 | 16000 | 16040 | 16040 | 16000 | 68 |
| 647 | 20231129 | 093800 | 455022090 | 16050 | 16000 | 16050 | 16000 | 406 |
| 648 | 20231129 | 093700 | 448524940 | 16050 | 16050 | 16050 | 16000 | 730 |
| 649 | 20231129 | 093600 | 436820730 | 16050 | 16040 | 16050 | 16040 | 80 |
| 650 | 20231129 | 093500 | 435537420 | 16040 | 16050 | 16050 | 16040 | 155 |
| 651 | 20231129 | 093400 | 433051090 | 16050 | 16110 | 16120 | 16050 | 613 |
| 652 | 20231129 | 093300 | 423173940 | 16110 | 16060 | 16110 | 16050 | 67 |
| 653 | 20231129 | 093200 | 422097800 | 16120 | 16150 | 16150 | 16120 | 19 |
| 654 | 20231129 | 093100 | 421791370 | 16150 | 16160 | 16160 | 16050 | 870 |
| 655 | 20231129 | 093000 | 407761440 | 16140 | 16160 | 16170 | 16140 | 423 |
| 656 | 20231129 | 092900 | 400931420 | 16170 | 16140 | 16170 | 16140 | 70 |
| 657 | 20231129 | 092800 | 399800850 | 16140 | 16170 | 16180 | 16140 | 2774 |
| 658 | 20231129 | 092700 | 354975310 | 16170 | 16180 | 16190 | 16160 | 440 |
| 659 | 20231129 | 092600 | 347857680 | 16190 | 16150 | 16190 | 16140 | 1895 |
| 660 | 20231129 | 092500 | 317225620 | 16150 | 16140 | 16160 | 16140 | 2037 |
| 661 | 20231129 | 092400 | 284317790 | 16140 | 16130 | 16150 | 16130 | 1108 |
| 662 | 20231129 | 092300 | 266426790 | 16130 | 16100 | 16130 | 16100 | 32 |
| 663 | 20231129 | 092200 | 265910770 | 16090 | 16120 | 16130 | 16090 | 521 |
| 664 | 20231129 | 092100 | 257512000 | 16120 | 16130 | 16130 | 16120 | 423 |
| 665 | 20231129 | 092000 | 250692300 | 16120 | 16110 | 16120 | 16090 | 654 |
| 666 | 20231129 | 091900 | 240150690 | 16050 | 16050 | 16120 | 16050 | 2245 |
| 667 | 20231129 | 091800 | 204083280 | 16050 | 16060 | 16060 | 16050 | 623 |
| 668 | 20231129 | 091700 | 194084050 | 16060 | 16100 | 16100 | 16060 | 208 |
| 669 | 20231129 | 091600 | 190740180 | 16090 | 16020 | 16090 | 16020 | 870 |
| 670 | 20231129 | 091500 | 176779510 | 16060 | 16080 | 16080 | 16060 | 349 |
| 671 | 20231129 | 091400 | 171172360 | 16100 | 16070 | 16120 | 16070 | 798 |
| 672 | 20231129 | 091300 | 158313550 | 16070 | 16110 | 16120 | 16070 | 226 |
| 673 | 20231129 | 091200 | 154674830 | 16110 | 16110 | 16120 | 16110 | 535 |
| 674 | 20231129 | 091100 | 146055940 | 16110 | 16080 | 16130 | 16070 | 526 |
| 675 | 20231129 | 091000 | 137595470 | 16080 | 16020 | 16080 | 16000 | 595 |
| 676 | 20231129 | 090900 | 128066110 | 16000 | 15950 | 16000 | 15950 | 680 |
| 677 | 20231129 | 090800 | 117207410 | 15960 | 15880 | 15970 | 15880 | 668 |
| 678 | 20231129 | 090700 | 106564910 | 15880 | 15870 | 15880 | 15850 | 289 |
| 679 | 20231129 | 090600 | 101983450 | 15880 | 15850 | 15890 | 15850 | 134 |
| 680 | 20231129 | 090500 | 99857860 | 15850 | 15850 | 15860 | 15840 | 561 |
| 681 | 20231129 | 090400 | 90966180 | 15860 | 15890 | 15900 | 15860 | 702 |
| 682 | 20231129 | 090300 | 79826770 | 15900 | 15970 | 15980 | 15900 | 130 |
| 683 | 20231129 | 090200 | 77756830 | 15980 | 15970 | 15990 | 15970 | 232 |
| 684 | 20231129 | 090100 | 74049400 | 15900 | 15990 | 15990 | 15900 | 208 |
| 685 | 20231129 | 090000 | 70739060 | 15980 | 16140 | 16140 | 15980 | 4412 |