35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 200200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 3 | 20231129 | 200100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 4 | 20231129 | 200000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 5 | 20231129 | 195900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 6 | 20231129 | 195800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 7 | 20231129 | 195700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 8 | 20231129 | 195600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 9 | 20231129 | 195500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 10 | 20231129 | 195400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 11 | 20231129 | 195300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 12 | 20231129 | 195200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 13 | 20231129 | 195100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 14 | 20231129 | 195000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 15 | 20231129 | 194900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 16 | 20231129 | 194800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 17 | 20231129 | 194700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 18 | 20231129 | 194600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 19 | 20231129 | 194500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 20 | 20231129 | 194400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 21 | 20231129 | 194300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 22 | 20231129 | 194200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 23 | 20231129 | 194100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 24 | 20231129 | 194000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 25 | 20231129 | 193900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 26 | 20231129 | 193800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 27 | 20231129 | 193700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 28 | 20231129 | 193600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 29 | 20231129 | 193500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 30 | 20231129 | 193400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 31 | 20231129 | 193300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 32 | 20231129 | 193200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 33 | 20231129 | 193100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 34 | 20231129 | 193000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 35 | 20231129 | 192900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 36 | 20231129 | 192800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 37 | 20231129 | 192700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 38 | 20231129 | 192600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 39 | 20231129 | 192500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 40 | 20231129 | 192400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 41 | 20231129 | 192300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 42 | 20231129 | 192200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 43 | 20231129 | 192100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 44 | 20231129 | 192000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 45 | 20231129 | 191900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 46 | 20231129 | 191800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 47 | 20231129 | 191700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 48 | 20231129 | 191600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 49 | 20231129 | 191500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 50 | 20231129 | 191400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 51 | 20231129 | 191300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 52 | 20231129 | 191200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 53 | 20231129 | 191100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 54 | 20231129 | 191000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 55 | 20231129 | 190900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 56 | 20231129 | 190800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 57 | 20231129 | 190700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 58 | 20231129 | 190600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 59 | 20231129 | 190500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 60 | 20231129 | 190400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 61 | 20231129 | 190300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 62 | 20231129 | 190200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 63 | 20231129 | 190100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 64 | 20231129 | 190000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 65 | 20231129 | 185900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 66 | 20231129 | 185800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 67 | 20231129 | 185700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 68 | 20231129 | 185600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 69 | 20231129 | 185500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 70 | 20231129 | 185400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 71 | 20231129 | 185300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 72 | 20231129 | 185200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 73 | 20231129 | 185100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 74 | 20231129 | 185000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 75 | 20231129 | 184900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 76 | 20231129 | 184800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 77 | 20231129 | 184700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 78 | 20231129 | 184600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 79 | 20231129 | 184500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 80 | 20231129 | 184400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 81 | 20231129 | 184300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 82 | 20231129 | 184200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 83 | 20231129 | 184100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 84 | 20231129 | 184000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 85 | 20231129 | 183900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 86 | 20231129 | 183800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 87 | 20231129 | 183700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 88 | 20231129 | 183600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 89 | 20231129 | 183500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 90 | 20231129 | 183400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 91 | 20231129 | 183300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 92 | 20231129 | 183200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 93 | 20231129 | 183100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 94 | 20231129 | 183000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 95 | 20231129 | 182900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 96 | 20231129 | 182800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 97 | 20231129 | 182700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 98 | 20231129 | 182600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 99 | 20231129 | 182500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 100 | 20231129 | 182400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 101 | 20231129 | 182300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 102 | 20231129 | 182200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 103 | 20231129 | 182100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 104 | 20231129 | 182000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 105 | 20231129 | 181900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 106 | 20231129 | 181800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 107 | 20231129 | 181700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 108 | 20231129 | 181600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 109 | 20231129 | 181500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 110 | 20231129 | 181400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 111 | 20231129 | 181300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 112 | 20231129 | 181200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 113 | 20231129 | 181100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 114 | 20231129 | 181000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 115 | 20231129 | 180900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 116 | 20231129 | 180800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 117 | 20231129 | 180700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 118 | 20231129 | 180600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 119 | 20231129 | 180500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 120 | 20231129 | 180400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 121 | 20231129 | 180300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 122 | 20231129 | 180200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 123 | 20231129 | 180100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 124 | 20231129 | 180000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 125 | 20231129 | 175900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 126 | 20231129 | 175800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 127 | 20231129 | 175700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 128 | 20231129 | 175600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 129 | 20231129 | 175500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 130 | 20231129 | 175400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 131 | 20231129 | 175300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 132 | 20231129 | 175200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 133 | 20231129 | 175100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 134 | 20231129 | 175000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 135 | 20231129 | 174900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 136 | 20231129 | 174800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 137 | 20231129 | 174700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 138 | 20231129 | 174600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 139 | 20231129 | 174500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 140 | 20231129 | 174400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 141 | 20231129 | 174300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 142 | 20231129 | 174200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 143 | 20231129 | 174100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 144 | 20231129 | 174000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 145 | 20231129 | 173900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 146 | 20231129 | 173800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 147 | 20231129 | 173700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 148 | 20231129 | 173600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 149 | 20231129 | 173500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 150 | 20231129 | 173400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 151 | 20231129 | 173300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 152 | 20231129 | 173200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 153 | 20231129 | 173100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 154 | 20231129 | 173000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 155 | 20231129 | 172900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 156 | 20231129 | 172800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 157 | 20231129 | 172700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 158 | 20231129 | 172600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 159 | 20231129 | 172500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 160 | 20231129 | 172400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 161 | 20231129 | 172300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 162 | 20231129 | 172200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 163 | 20231129 | 172100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 164 | 20231129 | 172000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 165 | 20231129 | 171900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 166 | 20231129 | 171800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 167 | 20231129 | 171700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 168 | 20231129 | 171600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 169 | 20231129 | 171500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 170 | 20231129 | 171400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 171 | 20231129 | 171300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 172 | 20231129 | 171200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 173 | 20231129 | 171100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 174 | 20231129 | 171000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 175 | 20231129 | 170900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 176 | 20231129 | 170800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 177 | 20231129 | 170700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 178 | 20231129 | 170600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 179 | 20231129 | 170500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 180 | 20231129 | 170400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 181 | 20231129 | 170300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 182 | 20231129 | 170200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 183 | 20231129 | 170100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 184 | 20231129 | 170000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 185 | 20231129 | 165900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 186 | 20231129 | 165800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 187 | 20231129 | 165700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 188 | 20231129 | 165600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 189 | 20231129 | 165500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 190 | 20231129 | 165400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 191 | 20231129 | 165300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 192 | 20231129 | 165200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 193 | 20231129 | 165100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 194 | 20231129 | 165000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 195 | 20231129 | 164900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 196 | 20231129 | 164800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 197 | 20231129 | 164700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 198 | 20231129 | 164600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 199 | 20231129 | 164500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 200 | 20231129 | 164400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 201 | 20231129 | 164300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 202 | 20231129 | 164200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 203 | 20231129 | 164100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 204 | 20231129 | 164000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 205 | 20231129 | 163900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 206 | 20231129 | 163800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 207 | 20231129 | 163700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 208 | 20231129 | 163600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 209 | 20231129 | 163500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 210 | 20231129 | 163400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 211 | 20231129 | 163300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 212 | 20231129 | 163200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 213 | 20231129 | 163100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 214 | 20231129 | 163000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 215 | 20231129 | 162900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 216 | 20231129 | 162800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 217 | 20231129 | 162700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 218 | 20231129 | 162600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 219 | 20231129 | 162500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 220 | 20231129 | 162400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 221 | 20231129 | 162300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 222 | 20231129 | 162200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 223 | 20231129 | 162100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 224 | 20231129 | 162000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 225 | 20231129 | 161900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 226 | 20231129 | 161800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 227 | 20231129 | 161700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 228 | 20231129 | 161600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 229 | 20231129 | 161500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 230 | 20231129 | 161400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 231 | 20231129 | 161300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 232 | 20231129 | 161200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 233 | 20231129 | 161100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 234 | 20231129 | 161000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 235 | 20231129 | 160900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 236 | 20231129 | 160800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 237 | 20231129 | 160700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 238 | 20231129 | 160600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 239 | 20231129 | 160500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 240 | 20231129 | 160400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 241 | 20231129 | 160300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 242 | 20231129 | 160200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 243 | 20231129 | 160100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 244 | 20231129 | 160000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 245 | 20231129 | 155900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 246 | 20231129 | 155800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 247 | 20231129 | 155700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 248 | 20231129 | 155600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 249 | 20231129 | 155500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 250 | 20231129 | 155400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 251 | 20231129 | 155300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 252 | 20231129 | 155200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 253 | 20231129 | 155100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 254 | 20231129 | 155000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 255 | 20231129 | 154900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 256 | 20231129 | 154800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 257 | 20231129 | 154700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 258 | 20231129 | 154600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 259 | 20231129 | 154500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 260 | 20231129 | 154400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 261 | 20231129 | 154300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 262 | 20231129 | 154200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 263 | 20231129 | 154100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 264 | 20231129 | 154000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 265 | 20231129 | 153900 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 266 | 20231129 | 153800 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 267 | 20231129 | 153700 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 268 | 20231129 | 153600 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 269 | 20231129 | 153500 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 270 | 20231129 | 153400 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 271 | 20231129 | 153300 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 272 | 20231129 | 153200 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 273 | 20231129 | 153100 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 0 |
| 274 | 20231129 | 153000 | 4582587790 | 13150 | 13150 | 13150 | 13150 | 3458 |
| 275 | 20231129 | 152900 | 4537115090 | 13180 | 13180 | 13180 | 13180 | 0 |
| 276 | 20231129 | 152800 | 4537115090 | 13180 | 13180 | 13180 | 13180 | 0 |
| 277 | 20231129 | 152700 | 4537115090 | 13180 | 13180 | 13180 | 13180 | 0 |
| 278 | 20231129 | 152600 | 4537115090 | 13180 | 13180 | 13180 | 13180 | 0 |
| 279 | 20231129 | 152500 | 4537115090 | 13180 | 13180 | 13180 | 13180 | 0 |
| 280 | 20231129 | 152400 | 4537115090 | 13180 | 13180 | 13180 | 13180 | 0 |
| 281 | 20231129 | 152300 | 4537115090 | 13180 | 13180 | 13180 | 13180 | 0 |
| 282 | 20231129 | 152200 | 4537115090 | 13180 | 13180 | 13180 | 13180 | 0 |
| 283 | 20231129 | 152100 | 4537115090 | 13180 | 13180 | 13180 | 13180 | 0 |
| 284 | 20231129 | 152000 | 4537115090 | 13180 | 13180 | 13180 | 13180 | 0 |
| 285 | 20231129 | 151900 | 4537115090 | 13180 | 13160 | 13180 | 13090 | 1008 |
| 286 | 20231129 | 151800 | 4523906250 | 13130 | 13110 | 13150 | 13080 | 1591 |
| 287 | 20231129 | 151700 | 4503029410 | 13120 | 13090 | 13120 | 13090 | 129 |
| 288 | 20231129 | 151600 | 4501338700 | 13090 | 13080 | 13140 | 13080 | 1023 |
| 289 | 20231129 | 151500 | 4487957490 | 13080 | 13120 | 13130 | 13080 | 289 |
| 290 | 20231129 | 151400 | 4484164710 | 13120 | 13140 | 13140 | 13120 | 154 |
| 291 | 20231129 | 151300 | 4482143550 | 13120 | 13120 | 13120 | 13070 | 1061 |
| 292 | 20231129 | 151200 | 4468240940 | 13100 | 13120 | 13120 | 13100 | 723 |
| 293 | 20231129 | 151100 | 4458760170 | 13140 | 13140 | 13140 | 13140 | 0 |
| 294 | 20231129 | 151000 | 4458760170 | 13140 | 13160 | 13170 | 13120 | 107 |
| 295 | 20231129 | 150900 | 4457351390 | 13150 | 13150 | 13160 | 13150 | 155 |
| 296 | 20231129 | 150800 | 4455312770 | 13100 | 13120 | 13150 | 13100 | 1475 |
| 297 | 20231129 | 150700 | 4435976210 | 13150 | 13150 | 13150 | 13150 | 6 |
| 298 | 20231129 | 150600 | 4435897310 | 13100 | 13160 | 13160 | 13100 | 18 |
| 299 | 20231129 | 150500 | 4435661260 | 13150 | 13140 | 13160 | 13100 | 1181 |
| 300 | 20231129 | 150400 | 4420180340 | 13140 | 13120 | 13140 | 13100 | 1071 |
| 301 | 20231129 | 150300 | 4406146560 | 13140 | 13120 | 13140 | 13110 | 191 |
| 302 | 20231129 | 150200 | 4403639550 | 13110 | 13100 | 13120 | 13100 | 247 |
| 303 | 20231129 | 150100 | 4400401260 | 13080 | 13100 | 13100 | 13080 | 245 |
| 304 | 20231129 | 150000 | 4397192760 | 13100 | 13070 | 13100 | 13070 | 211 |
| 305 | 20231129 | 145900 | 4394432100 | 13070 | 13060 | 13080 | 13060 | 332 |
| 306 | 20231129 | 145800 | 4390093020 | 13060 | 13050 | 13060 | 13030 | 861 |
| 307 | 20231129 | 145700 | 4378856670 | 13030 | 13050 | 13050 | 13030 | 95 |
| 308 | 20231129 | 145600 | 4377617980 | 13020 | 13020 | 13020 | 13020 | 102 |
| 309 | 20231129 | 145500 | 4376289940 | 13010 | 13010 | 13010 | 13010 | 101 |
| 310 | 20231129 | 145400 | 4374975930 | 13010 | 13030 | 13040 | 13010 | 596 |
| 311 | 20231129 | 145300 | 4367217490 | 13050 | 13050 | 13050 | 13020 | 208 |
| 312 | 20231129 | 145200 | 4364509070 | 13020 | 13020 | 13020 | 13020 | 6 |
| 313 | 20231129 | 145100 | 4364430950 | 13020 | 13050 | 13060 | 13020 | 719 |
| 314 | 20231129 | 145000 | 4355052330 | 13040 | 13040 | 13040 | 13040 | 41 |
| 315 | 20231129 | 144900 | 4354517690 | 13030 | 13030 | 13030 | 13030 | 80 |
| 316 | 20231129 | 144800 | 4353475290 | 13010 | 13060 | 13060 | 13010 | 150 |
| 317 | 20231129 | 144700 | 4351523640 | 13000 | 13000 | 13070 | 13000 | 440 |
| 318 | 20231129 | 144600 | 4345798950 | 13000 | 13000 | 13000 | 12990 | 139 |
| 319 | 20231129 | 144500 | 4343992200 | 13000 | 12980 | 13000 | 12980 | 365 |
| 320 | 20231129 | 144400 | 4339250500 | 12980 | 12980 | 12980 | 12960 | 99 |
| 321 | 20231129 | 144300 | 4337965580 | 12950 | 12950 | 12950 | 12950 | 2493 |
| 322 | 20231129 | 144200 | 4305681230 | 12950 | 12980 | 12980 | 12950 | 1063 |
| 323 | 20231129 | 144100 | 4291909050 | 12980 | 12950 | 12980 | 12950 | 451 |
| 324 | 20231129 | 144000 | 4286064050 | 12950 | 12950 | 12950 | 12950 | 0 |
| 325 | 20231129 | 143900 | 4286064050 | 12950 | 12930 | 12950 | 12920 | 974 |
| 326 | 20231129 | 143800 | 4273462360 | 12930 | 12950 | 12950 | 12930 | 630 |
| 327 | 20231129 | 143700 | 4265310810 | 12950 | 12990 | 12990 | 12950 | 285 |
| 328 | 20231129 | 143600 | 4261610660 | 12950 | 12950 | 13000 | 12930 | 1060 |
| 329 | 20231129 | 143500 | 4247900310 | 12930 | 12980 | 12990 | 12920 | 973 |
| 330 | 20231129 | 143400 | 4235305780 | 13000 | 13010 | 13080 | 13000 | 1898 |
| 331 | 20231129 | 143300 | 4210617620 | 13010 | 12990 | 13020 | 12990 | 859 |
| 332 | 20231129 | 143200 | 4199439850 | 13020 | 13040 | 13040 | 13000 | 5751 |
| 333 | 20231129 | 143100 | 4124611520 | 13040 | 13040 | 13040 | 13040 | 7 |
| 334 | 20231129 | 143000 | 4124520240 | 13100 | 13060 | 13100 | 13030 | 349 |
| 335 | 20231129 | 142900 | 4119971080 | 13060 | 13070 | 13070 | 13060 | 83 |
| 336 | 20231129 | 142800 | 4118886870 | 13110 | 13110 | 13110 | 13070 | 156 |
| 337 | 20231129 | 142700 | 4116847830 | 13110 | 13070 | 13120 | 13050 | 740 |
| 338 | 20231129 | 142600 | 4107187850 | 13050 | 13100 | 13110 | 13040 | 760 |
| 339 | 20231129 | 142500 | 4097258060 | 13020 | 13040 | 13040 | 13020 | 940 |
| 340 | 20231129 | 142400 | 4085012470 | 13040 | 13090 | 13090 | 13030 | 2509 |
| 341 | 20231129 | 142300 | 4052280110 | 13140 | 13140 | 13140 | 13140 | 12 |
| 342 | 20231129 | 142200 | 4052122430 | 13140 | 13140 | 13140 | 13140 | 6 |
| 343 | 20231129 | 142100 | 4052043590 | 13140 | 13100 | 13140 | 13080 | 807 |
| 344 | 20231129 | 142000 | 4041483300 | 13100 | 13110 | 13110 | 13100 | 110 |
| 345 | 20231129 | 141900 | 4040041300 | 13100 | 13100 | 13160 | 13100 | 596 |
| 346 | 20231129 | 141800 | 4032233460 | 13100 | 13100 | 13100 | 13100 | 21 |
| 347 | 20231129 | 141700 | 4031958360 | 13100 | 13080 | 13100 | 13080 | 815 |
| 348 | 20231129 | 141600 | 4021293760 | 13080 | 13080 | 13080 | 13080 | 0 |
| 349 | 20231129 | 141500 | 4021293760 | 13080 | 13050 | 13080 | 13040 | 747 |
| 350 | 20231129 | 141400 | 4011543650 | 13050 | 13060 | 13060 | 13050 | 808 |
| 351 | 20231129 | 141300 | 4000997920 | 13090 | 13090 | 13090 | 13090 | 0 |
| 352 | 20231129 | 141200 | 4000997920 | 13090 | 13050 | 13090 | 13040 | 671 |
| 353 | 20231129 | 141100 | 3992240330 | 13050 | 13120 | 13120 | 13050 | 6573 |
| 354 | 20231129 | 141000 | 3906293850 | 13120 | 13160 | 13160 | 13120 | 1832 |
| 355 | 20231129 | 140900 | 3882226390 | 13160 | 13210 | 13220 | 13160 | 2548 |
| 356 | 20231129 | 140800 | 3848619850 | 13210 | 13230 | 13230 | 13210 | 267 |
| 357 | 20231129 | 140700 | 3845091210 | 13230 | 13230 | 13230 | 13230 | 4 |
| 358 | 20231129 | 140600 | 3845038290 | 13240 | 13220 | 13240 | 13220 | 821 |
| 359 | 20231129 | 140500 | 3834177470 | 13220 | 13220 | 13220 | 13220 | 200 |
| 360 | 20231129 | 140400 | 3831533470 | 13220 | 13220 | 13230 | 13220 | 249 |
| 361 | 20231129 | 140300 | 3828241590 | 13220 | 13220 | 13230 | 13220 | 169 |
| 362 | 20231129 | 140200 | 3826006850 | 13220 | 13220 | 13230 | 13220 | 233 |
| 363 | 20231129 | 140100 | 3822926380 | 13230 | 13220 | 13230 | 13220 | 163 |
| 364 | 20231129 | 140000 | 3820770690 | 13220 | 13240 | 13240 | 13220 | 412 |
| 365 | 20231129 | 135900 | 3815321700 | 13290 | 13270 | 13290 | 13250 | 1950 |
| 366 | 20231129 | 135800 | 3789449860 | 13280 | 13290 | 13290 | 13280 | 513 |
| 367 | 20231129 | 135700 | 3782637200 | 13290 | 13290 | 13290 | 13280 | 32 |
| 368 | 20231129 | 135600 | 3782211950 | 13290 | 13290 | 13310 | 13290 | 137 |
| 369 | 20231129 | 135500 | 3780391180 | 13290 | 13280 | 13290 | 13280 | 273 |
| 370 | 20231129 | 135400 | 3776765730 | 13270 | 13290 | 13290 | 13270 | 1184 |
| 371 | 20231129 | 135300 | 3761042670 | 13290 | 13290 | 13300 | 13280 | 302 |
| 372 | 20231129 | 135200 | 3757029080 | 13300 | 13300 | 13300 | 13270 | 502 |
| 373 | 20231129 | 135100 | 3750366670 | 13300 | 13270 | 13310 | 13270 | 530 |
| 374 | 20231129 | 135000 | 3743332540 | 13270 | 13300 | 13300 | 13270 | 1791 |
| 375 | 20231129 | 134900 | 3719524480 | 13300 | 13290 | 13300 | 13280 | 1273 |
| 376 | 20231129 | 134800 | 3702615880 | 13290 | 13320 | 13320 | 13290 | 1335 |
| 377 | 20231129 | 134700 | 3684867760 | 13330 | 13330 | 13330 | 13330 | 65 |
| 378 | 20231129 | 134600 | 3684001310 | 13350 | 13350 | 13350 | 13350 | 2 |
| 379 | 20231129 | 134500 | 3683974610 | 13270 | 13250 | 13350 | 13250 | 702 |
| 380 | 20231129 | 134400 | 3674664780 | 13230 | 13230 | 13230 | 13230 | 87 |
| 381 | 20231129 | 134300 | 3673513770 | 13220 | 13270 | 13270 | 13220 | 3841 |
| 382 | 20231129 | 134200 | 3622670400 | 13270 | 13310 | 13310 | 13270 | 975 |
| 383 | 20231129 | 134100 | 3609704350 | 13310 | 13330 | 13330 | 13310 | 965 |
| 384 | 20231129 | 134000 | 3596850100 | 13330 | 13370 | 13370 | 13330 | 309 |
| 385 | 20231129 | 133900 | 3592730970 | 13330 | 13370 | 13370 | 13330 | 275 |
| 386 | 20231129 | 133800 | 3589060970 | 13370 | 13370 | 13370 | 13340 | 1530 |
| 387 | 20231129 | 133700 | 3568645080 | 13370 | 13380 | 13390 | 13370 | 1508 |
| 388 | 20231129 | 133600 | 3548478060 | 13380 | 13400 | 13410 | 13380 | 3776 |
| 389 | 20231129 | 133500 | 3497921510 | 13400 | 13450 | 13450 | 13400 | 3317 |
| 390 | 20231129 | 133400 | 3453388090 | 13450 | 13430 | 13500 | 13430 | 930 |
| 391 | 20231129 | 133300 | 3440851990 | 13420 | 13450 | 13500 | 13420 | 1275 |
| 392 | 20231129 | 133200 | 3423661840 | 13460 | 13450 | 13500 | 13450 | 1075 |
| 393 | 20231129 | 133100 | 3409157830 | 13450 | 13450 | 13450 | 13450 | 512 |
| 394 | 20231129 | 133000 | 3402271430 | 13450 | 13420 | 13470 | 13400 | 1875 |
| 395 | 20231129 | 132900 | 3377097480 | 13420 | 13420 | 13440 | 13420 | 1175 |
| 396 | 20231129 | 132800 | 3361325500 | 13410 | 13400 | 13430 | 13400 | 685 |
| 397 | 20231129 | 132700 | 3352144470 | 13360 | 13450 | 13450 | 13350 | 1802 |
| 398 | 20231129 | 132600 | 3328048700 | 13450 | 13540 | 13580 | 13450 | 2883 |
| 399 | 20231129 | 132500 | 3289066850 | 13590 | 13530 | 13610 | 13510 | 5762 |
| 400 | 20231129 | 132400 | 3210954400 | 13540 | 13380 | 13540 | 13380 | 6025 |
| 401 | 20231129 | 132300 | 3129815560 | 13380 | 13410 | 13420 | 13360 | 6598 |
| 402 | 20231129 | 132200 | 3041341210 | 13420 | 13330 | 13420 | 13310 | 4969 |
| 403 | 20231129 | 132100 | 2974815810 | 13340 | 13330 | 13340 | 13310 | 162 |
| 404 | 20231129 | 132000 | 2972657060 | 13320 | 13320 | 13320 | 13310 | 182 |
| 405 | 20231129 | 131900 | 2970233370 | 13330 | 13300 | 13360 | 13300 | 211 |
| 406 | 20231129 | 131800 | 2967420300 | 13310 | 13370 | 13370 | 13300 | 126 |
| 407 | 20231129 | 131700 | 2965742060 | 13380 | 13310 | 13380 | 13310 | 2373 |
| 408 | 20231129 | 131600 | 2934027240 | 13320 | 13340 | 13340 | 13310 | 514 |
| 409 | 20231129 | 131500 | 2927178350 | 13340 | 13320 | 13340 | 13320 | 612 |
| 410 | 20231129 | 131400 | 2919020390 | 13340 | 13310 | 13340 | 13310 | 1149 |
| 411 | 20231129 | 131300 | 2903707570 | 13300 | 13250 | 13300 | 13250 | 1452 |
| 412 | 20231129 | 131200 | 2884413560 | 13270 | 13270 | 13270 | 13250 | 73 |
| 413 | 20231129 | 131100 | 2883445100 | 13270 | 13230 | 13270 | 13230 | 446 |
| 414 | 20231129 | 131000 | 2877527490 | 13250 | 13250 | 13250 | 13220 | 148 |
| 415 | 20231129 | 130900 | 2875569570 | 13250 | 13250 | 13250 | 13210 | 616 |
| 416 | 20231129 | 130800 | 2867407690 | 13250 | 13250 | 13250 | 13210 | 368 |
| 417 | 20231129 | 130700 | 2862531730 | 13250 | 13250 | 13260 | 13250 | 155 |
| 418 | 20231129 | 130600 | 2860477200 | 13240 | 13210 | 13240 | 13210 | 22 |
| 419 | 20231129 | 130500 | 2860186100 | 13270 | 13200 | 13270 | 13200 | 2299 |
| 420 | 20231129 | 130400 | 2829781740 | 13220 | 13200 | 13220 | 13200 | 181 |
| 421 | 20231129 | 130300 | 2827390420 | 13200 | 13200 | 13200 | 13200 | 83 |
| 422 | 20231129 | 130200 | 2826294820 | 13200 | 13200 | 13200 | 13200 | 89 |
| 423 | 20231129 | 130100 | 2825120020 | 13200 | 13200 | 13200 | 13200 | 1 |
| 424 | 20231129 | 130000 | 2825106820 | 13200 | 13200 | 13200 | 13200 | 538 |
| 425 | 20231129 | 125900 | 2818005220 | 13200 | 13210 | 13210 | 13200 | 184 |
| 426 | 20231129 | 125800 | 2815576380 | 13220 | 13220 | 13220 | 13220 | 32 |
| 427 | 20231129 | 125700 | 2815153340 | 13220 | 13210 | 13220 | 13200 | 81 |
| 428 | 20231129 | 125600 | 2814084000 | 13200 | 13210 | 13210 | 13200 | 40 |
| 429 | 20231129 | 125500 | 2813555910 | 13210 | 13220 | 13220 | 13210 | 22 |
| 430 | 20231129 | 125400 | 2813265270 | 13220 | 13200 | 13220 | 13200 | 258 |
| 431 | 20231129 | 125300 | 2809859610 | 13200 | 13200 | 13200 | 13200 | 210 |
| 432 | 20231129 | 125200 | 2807087610 | 13200 | 13180 | 13200 | 13180 | 261 |
| 433 | 20231129 | 125100 | 2803644410 | 13200 | 13200 | 13200 | 13170 | 11 |
| 434 | 20231129 | 125000 | 2803499330 | 13200 | 13170 | 13200 | 13170 | 5 |
| 435 | 20231129 | 124900 | 2803433390 | 13200 | 13170 | 13200 | 13160 | 140 |
| 436 | 20231129 | 124800 | 2801586790 | 13170 | 13160 | 13170 | 13160 | 371 |
| 437 | 20231129 | 124700 | 2796704130 | 13160 | 13190 | 13190 | 13160 | 1276 |
| 438 | 20231129 | 124600 | 2779890920 | 13190 | 13210 | 13210 | 13190 | 677 |
| 439 | 20231129 | 124500 | 2770952230 | 13220 | 13220 | 13220 | 13210 | 38 |
| 440 | 20231129 | 124400 | 2770450140 | 13220 | 13230 | 13230 | 13220 | 130 |
| 441 | 20231129 | 124300 | 2768731330 | 13240 | 13240 | 13240 | 13240 | 23 |
| 442 | 20231129 | 124200 | 2768426810 | 13230 | 13240 | 13240 | 13230 | 415 |
| 443 | 20231129 | 124100 | 2762932360 | 13240 | 13240 | 13240 | 13230 | 680 |
| 444 | 20231129 | 124000 | 2753929410 | 13240 | 13230 | 13240 | 13230 | 30 |
| 445 | 20231129 | 123900 | 2753532490 | 13220 | 13270 | 13270 | 13220 | 585 |
| 446 | 20231129 | 123800 | 2745783070 | 13270 | 13230 | 13270 | 13230 | 309 |
| 447 | 20231129 | 123700 | 2741685360 | 13230 | 13250 | 13250 | 13230 | 43 |
| 448 | 20231129 | 123600 | 2741115740 | 13240 | 13250 | 13250 | 13220 | 161 |
| 449 | 20231129 | 123500 | 2738984020 | 13250 | 13270 | 13270 | 13250 | 586 |
| 450 | 20231129 | 123400 | 2731213410 | 13270 | 13300 | 13330 | 13270 | 2718 |
| 451 | 20231129 | 123300 | 2695051560 | 13300 | 13300 | 13310 | 13270 | 507 |
| 452 | 20231129 | 123200 | 2688308620 | 13300 | 13280 | 13300 | 13280 | 738 |
| 453 | 20231129 | 123100 | 2678496670 | 13280 | 13250 | 13280 | 13250 | 460 |
| 454 | 20231129 | 123000 | 2672394830 | 13250 | 13240 | 13250 | 13230 | 68 |
| 455 | 20231129 | 122900 | 2671494660 | 13240 | 13230 | 13240 | 13220 | 1161 |
| 456 | 20231129 | 122800 | 2656137920 | 13220 | 13210 | 13220 | 13200 | 203 |
| 457 | 20231129 | 122700 | 2653458210 | 13200 | 13200 | 13200 | 13200 | 30 |
| 458 | 20231129 | 122600 | 2653062210 | 13200 | 13220 | 13230 | 13200 | 352 |
| 459 | 20231129 | 122500 | 2648409950 | 13220 | 13190 | 13220 | 13190 | 880 |
| 460 | 20231129 | 122400 | 2636802580 | 13200 | 13250 | 13250 | 13200 | 1148 |
| 461 | 20231129 | 122300 | 2621633160 | 13250 | 13230 | 13250 | 13230 | 80 |
| 462 | 20231129 | 122200 | 2620573580 | 13250 | 13260 | 13260 | 13250 | 457 |
| 463 | 20231129 | 122100 | 2614518320 | 13250 | 13220 | 13250 | 13200 | 567 |
| 464 | 20231129 | 122000 | 2607016210 | 13220 | 13200 | 13220 | 13200 | 100 |
| 465 | 20231129 | 121900 | 2605694520 | 13190 | 13190 | 13190 | 13190 | 0 |
| 466 | 20231129 | 121800 | 2605694520 | 13190 | 13210 | 13250 | 13190 | 3231 |
| 467 | 20231129 | 121700 | 2562977040 | 13200 | 13180 | 13200 | 13180 | 2123 |
| 468 | 20231129 | 121600 | 2534966330 | 13180 | 13160 | 13180 | 13160 | 517 |
| 469 | 20231129 | 121500 | 2528152290 | 13160 | 13180 | 13180 | 13160 | 6 |
| 470 | 20231129 | 121400 | 2528073290 | 13180 | 13180 | 13180 | 13180 | 137 |
| 471 | 20231129 | 121300 | 2526267630 | 13160 | 13160 | 13160 | 13160 | 0 |
| 472 | 20231129 | 121200 | 2526267630 | 13160 | 13160 | 13160 | 13160 | 56 |
| 473 | 20231129 | 121100 | 2525530670 | 13180 | 13180 | 13180 | 13180 | 64 |
| 474 | 20231129 | 121000 | 2524687150 | 13170 | 13170 | 13170 | 13170 | 25 |
| 475 | 20231129 | 120900 | 2524357900 | 13170 | 13170 | 13190 | 13170 | 38 |
| 476 | 20231129 | 120800 | 2523857380 | 13190 | 13170 | 13190 | 13170 | 448 |
| 477 | 20231129 | 120700 | 2517953500 | 13170 | 13170 | 13170 | 13170 | 355 |
| 478 | 20231129 | 120600 | 2513278150 | 13160 | 13120 | 13160 | 13120 | 147 |
| 479 | 20231129 | 120500 | 2511343830 | 13140 | 13140 | 13140 | 13120 | 219 |
| 480 | 20231129 | 120400 | 2508470170 | 13140 | 13140 | 13140 | 13140 | 1 |
| 481 | 20231129 | 120300 | 2508457030 | 13120 | 13120 | 13120 | 13120 | 5 |
| 482 | 20231129 | 120200 | 2508391430 | 13120 | 13120 | 13120 | 13120 | 0 |
| 483 | 20231129 | 120100 | 2508391430 | 13120 | 13160 | 13160 | 13120 | 390 |
| 484 | 20231129 | 120000 | 2503271950 | 13120 | 13160 | 13160 | 13120 | 8 |
| 485 | 20231129 | 115900 | 2503166870 | 13160 | 13120 | 13160 | 13110 | 144 |
| 486 | 20231129 | 115800 | 2501275220 | 13160 | 13160 | 13160 | 13160 | 0 |
| 487 | 20231129 | 115700 | 2501275220 | 13160 | 13110 | 13160 | 13110 | 54 |
| 488 | 20231129 | 115600 | 2500564780 | 13160 | 13110 | 13160 | 13110 | 472 |
| 489 | 20231129 | 115500 | 2494365860 | 13110 | 13120 | 13120 | 13110 | 171 |
| 490 | 20231129 | 115400 | 2492122930 | 13120 | 13120 | 13120 | 13120 | 106 |
| 491 | 20231129 | 115300 | 2490732210 | 13150 | 13160 | 13160 | 13150 | 87 |
| 492 | 20231129 | 115200 | 2489588060 | 13170 | 13120 | 13170 | 13120 | 1068 |
| 493 | 20231129 | 115100 | 2475535470 | 13120 | 13120 | 13120 | 13120 | 5 |
| 494 | 20231129 | 115000 | 2475469870 | 13110 | 13110 | 13110 | 13110 | 0 |
| 495 | 20231129 | 114900 | 2475469870 | 13110 | 13120 | 13120 | 13110 | 71 |
| 496 | 20231129 | 114800 | 2474538360 | 13110 | 13100 | 13110 | 13100 | 18 |
| 497 | 20231129 | 114700 | 2474302430 | 13100 | 13100 | 13100 | 13100 | 404 |
| 498 | 20231129 | 114600 | 2469010030 | 13090 | 13090 | 13090 | 13090 | 0 |
| 499 | 20231129 | 114500 | 2469010030 | 13090 | 13100 | 13110 | 13090 | 66 |
| 500 | 20231129 | 114400 | 2468145840 | 13100 | 13100 | 13100 | 13100 | 40 |
| 501 | 20231129 | 114300 | 2467621840 | 13090 | 13100 | 13100 | 13090 | 50 |
| 502 | 20231129 | 114200 | 2466967100 | 13100 | 13090 | 13100 | 13090 | 35 |
| 503 | 20231129 | 114100 | 2466508650 | 13100 | 13100 | 13100 | 13100 | 20 |
| 504 | 20231129 | 114000 | 2466246650 | 13100 | 13100 | 13100 | 13100 | 260 |
| 505 | 20231129 | 113900 | 2462840650 | 13100 | 13090 | 13100 | 13090 | 10 |
| 506 | 20231129 | 113800 | 2462709730 | 13090 | 13090 | 13090 | 13090 | 53 |
| 507 | 20231129 | 113700 | 2462015960 | 13090 | 13090 | 13090 | 13090 | 1 |
| 508 | 20231129 | 113600 | 2462002870 | 13090 | 13100 | 13100 | 13090 | 6 |
| 509 | 20231129 | 113500 | 2461924320 | 13120 | 13100 | 13120 | 13090 | 105 |
| 510 | 20231129 | 113400 | 2460549310 | 13100 | 13110 | 13110 | 13100 | 326 |
| 511 | 20231129 | 113300 | 2456278680 | 13120 | 13130 | 13130 | 13120 | 497 |
| 512 | 20231129 | 113200 | 2449755790 | 13130 | 13140 | 13140 | 13130 | 12 |
| 513 | 20231129 | 113100 | 2449598130 | 13140 | 13140 | 13140 | 13140 | 42 |
| 514 | 20231129 | 113000 | 2449046250 | 13140 | 13140 | 13140 | 13120 | 232 |
| 515 | 20231129 | 112900 | 2445998080 | 13140 | 13140 | 13140 | 13140 | 13 |
| 516 | 20231129 | 112800 | 2445827260 | 13120 | 13110 | 13120 | 13110 | 36 |
| 517 | 20231129 | 112700 | 2445355280 | 13100 | 13100 | 13110 | 13090 | 494 |
| 518 | 20231129 | 112600 | 2438885380 | 13110 | 13110 | 13110 | 13110 | 236 |
| 519 | 20231129 | 112500 | 2435791420 | 13100 | 13100 | 13100 | 13100 | 0 |
| 520 | 20231129 | 112400 | 2435791420 | 13100 | 13100 | 13100 | 13100 | 5 |
| 521 | 20231129 | 112300 | 2435725920 | 13110 | 13110 | 13110 | 13110 | 95 |
| 522 | 20231129 | 112200 | 2434480470 | 13090 | 13110 | 13110 | 13090 | 87 |
| 523 | 20231129 | 112100 | 2433340300 | 13110 | 13050 | 13110 | 13050 | 72 |
| 524 | 20231129 | 112000 | 2432396680 | 13120 | 13120 | 13120 | 13050 | 839 |
| 525 | 20231129 | 111900 | 2421409930 | 13120 | 13160 | 13160 | 13120 | 1331 |
| 526 | 20231129 | 111800 | 2403920330 | 13170 | 13150 | 13170 | 13150 | 67 |
| 527 | 20231129 | 111700 | 2403038610 | 13150 | 13150 | 13150 | 13150 | 100 |
| 528 | 20231129 | 111600 | 2401723610 | 13150 | 13140 | 13150 | 13140 | 267 |
| 529 | 20231129 | 111500 | 2398213220 | 13140 | 13150 | 13150 | 13140 | 191 |
| 530 | 20231129 | 111400 | 2395703280 | 13150 | 13140 | 13150 | 13140 | 121 |
| 531 | 20231129 | 111300 | 2394113130 | 13150 | 13150 | 13150 | 13140 | 35 |
| 532 | 20231129 | 111200 | 2393652920 | 13150 | 13150 | 13150 | 13150 | 252 |
| 533 | 20231129 | 111100 | 2390339120 | 13160 | 13150 | 13160 | 13150 | 696 |
| 534 | 20231129 | 111000 | 2381182990 | 13150 | 13140 | 13150 | 13130 | 555 |
| 535 | 20231129 | 110900 | 2373887980 | 13140 | 13130 | 13150 | 13120 | 442 |
| 536 | 20231129 | 110800 | 2368078150 | 13130 | 13100 | 13130 | 13100 | 1642 |
| 537 | 20231129 | 110700 | 2346564070 | 13100 | 13090 | 13100 | 13090 | 95 |
| 538 | 20231129 | 110600 | 2345319670 | 13090 | 13090 | 13090 | 13090 | 55 |
| 539 | 20231129 | 110500 | 2344599720 | 13090 | 13100 | 13100 | 13090 | 508 |
| 540 | 20231129 | 110400 | 2337946530 | 13100 | 13090 | 13100 | 13090 | 592 |
| 541 | 20231129 | 110300 | 2330194250 | 13080 | 13090 | 13100 | 13080 | 489 |
| 542 | 20231129 | 110200 | 2323792710 | 13090 | 13050 | 13100 | 13050 | 1748 |
| 543 | 20231129 | 110100 | 2300944590 | 13040 | 13050 | 13060 | 13040 | 281 |
| 544 | 20231129 | 110000 | 2297276830 | 13040 | 13040 | 13060 | 13030 | 156 |
| 545 | 20231129 | 105900 | 2295240470 | 13030 | 13060 | 13060 | 13030 | 80 |
| 546 | 20231129 | 105800 | 2294196660 | 13040 | 13060 | 13060 | 13040 | 73 |
| 547 | 20231129 | 105700 | 2293243340 | 13060 | 13050 | 13060 | 13020 | 108 |
| 548 | 20231129 | 105600 | 2291834670 | 13070 | 13070 | 13070 | 13050 | 190 |
| 549 | 20231129 | 105500 | 2289352630 | 13070 | 13050 | 13070 | 13050 | 59 |
| 550 | 20231129 | 105400 | 2288581700 | 13050 | 13050 | 13070 | 13050 | 36 |
| 551 | 20231129 | 105300 | 2288111880 | 13080 | 13080 | 13080 | 13070 | 119 |
| 552 | 20231129 | 105200 | 2286555410 | 13080 | 12990 | 13080 | 12990 | 2043 |
| 553 | 20231129 | 105100 | 2259897220 | 12990 | 13010 | 13010 | 12990 | 56 |
| 554 | 20231129 | 105000 | 2259168780 | 13010 | 13010 | 13010 | 13010 | 122 |
| 555 | 20231129 | 104900 | 2257581560 | 12990 | 12990 | 12990 | 12990 | 0 |
| 556 | 20231129 | 104800 | 2257581560 | 12990 | 13000 | 13000 | 12990 | 506 |
| 557 | 20231129 | 104700 | 2251006140 | 13000 | 13000 | 13000 | 13000 | 7 |
| 558 | 20231129 | 104600 | 2250915140 | 12990 | 12970 | 12990 | 12970 | 3071 |
| 559 | 20231129 | 104500 | 2211036310 | 12930 | 12930 | 12930 | 12930 | 5 |
| 560 | 20231129 | 104400 | 2210971660 | 12970 | 12970 | 12970 | 12970 | 76 |
| 561 | 20231129 | 104300 | 2209985940 | 12930 | 12930 | 12930 | 12930 | 6 |
| 562 | 20231129 | 104200 | 2209908360 | 12920 | 12930 | 12930 | 12920 | 681 |
| 563 | 20231129 | 104100 | 2201106460 | 12930 | 12960 | 12980 | 12930 | 1242 |
| 564 | 20231129 | 104000 | 2185012820 | 12970 | 12970 | 12970 | 12970 | 911 |
| 565 | 20231129 | 103900 | 2173197150 | 12980 | 12980 | 12980 | 12980 | 312 |
| 566 | 20231129 | 103800 | 2169147390 | 12990 | 12990 | 12990 | 12990 | 8 |
| 567 | 20231129 | 103700 | 2169043470 | 12990 | 12970 | 12990 | 12970 | 14 |
| 568 | 20231129 | 103600 | 2168861850 | 12990 | 12970 | 12990 | 12970 | 65 |
| 569 | 20231129 | 103500 | 2168018760 | 12970 | 12980 | 12980 | 12970 | 18 |
| 570 | 20231129 | 103400 | 2167785180 | 12990 | 12960 | 12990 | 12960 | 226 |
| 571 | 20231129 | 103300 | 2164853980 | 12960 | 12960 | 12970 | 12960 | 26 |
| 572 | 20231129 | 103200 | 2164517010 | 12970 | 12970 | 12980 | 12970 | 183 |
| 573 | 20231129 | 103100 | 2162143300 | 12970 | 12980 | 12990 | 12970 | 202 |
| 574 | 20231129 | 103000 | 2159523290 | 12970 | 13000 | 13000 | 12970 | 12 |
| 575 | 20231129 | 102900 | 2159367470 | 13000 | 13000 | 13000 | 13000 | 1 |
| 576 | 20231129 | 102800 | 2159354470 | 12970 | 12980 | 12980 | 12970 | 97 |
| 577 | 20231129 | 102700 | 2158096070 | 12970 | 12970 | 12970 | 12970 | 6 |
| 578 | 20231129 | 102600 | 2158018250 | 13000 | 12990 | 13000 | 12990 | 2 |
| 579 | 20231129 | 102500 | 2157992260 | 12970 | 12980 | 12980 | 12970 | 48 |
| 580 | 20231129 | 102400 | 2157369530 | 12980 | 12980 | 12980 | 12980 | 131 |
| 581 | 20231129 | 102300 | 2155669150 | 13000 | 13000 | 13000 | 13000 | 0 |
| 582 | 20231129 | 102200 | 2155669150 | 13000 | 12970 | 13000 | 12970 | 40 |
| 583 | 20231129 | 102100 | 2155150290 | 12970 | 13000 | 13000 | 12970 | 96 |
| 584 | 20231129 | 102000 | 2153903300 | 13000 | 12980 | 13000 | 12980 | 57 |
| 585 | 20231129 | 101900 | 2153162460 | 12980 | 12970 | 12980 | 12970 | 44 |
| 586 | 20231129 | 101800 | 2152591770 | 12970 | 12950 | 12970 | 12940 | 29 |
| 587 | 20231129 | 101700 | 2152215770 | 12940 | 12950 | 12950 | 12940 | 210 |
| 588 | 20231129 | 101600 | 2149498210 | 12940 | 12940 | 12950 | 12940 | 30 |
| 589 | 20231129 | 101500 | 2149109960 | 12940 | 12940 | 12970 | 12940 | 320 |
| 590 | 20231129 | 101400 | 2144969110 | 12980 | 12960 | 12980 | 12940 | 360 |
| 591 | 20231129 | 101300 | 2140309510 | 12960 | 12990 | 12990 | 12960 | 1216 |
| 592 | 20231129 | 101200 | 2124541800 | 13000 | 12970 | 13000 | 12970 | 69 |
| 593 | 20231129 | 101100 | 2123646480 | 13000 | 13010 | 13010 | 12960 | 229 |
| 594 | 20231129 | 101000 | 2120673740 | 13000 | 12990 | 13000 | 12960 | 720 |
| 595 | 20231129 | 100900 | 2111314870 | 12980 | 12960 | 12980 | 12960 | 344 |
| 596 | 20231129 | 100800 | 2106850030 | 12970 | 12960 | 12970 | 12960 | 616 |
| 597 | 20231129 | 100700 | 2098866540 | 12960 | 12950 | 12970 | 12950 | 314 |
| 598 | 20231129 | 100600 | 2094798420 | 12980 | 12980 | 12990 | 12960 | 848 |
| 599 | 20231129 | 100500 | 2083802370 | 12980 | 12960 | 12980 | 12950 | 503 |
| 600 | 20231129 | 100400 | 2077281240 | 12960 | 12950 | 12960 | 12950 | 127 |
| 601 | 20231129 | 100300 | 2075635790 | 12950 | 12900 | 12960 | 12900 | 1215 |
| 602 | 20231129 | 100200 | 2059931730 | 12910 | 12890 | 12910 | 12890 | 166 |
| 603 | 20231129 | 100100 | 2057791290 | 12930 | 12900 | 12930 | 12900 | 44 |
| 604 | 20231129 | 100000 | 2057222970 | 12930 | 12860 | 12930 | 12850 | 455 |
| 605 | 20231129 | 095900 | 2051372370 | 12860 | 12870 | 12930 | 12860 | 128 |
| 606 | 20231129 | 095800 | 2049726120 | 12930 | 12940 | 12940 | 12860 | 258 |
| 607 | 20231129 | 095700 | 2046400830 | 12950 | 12900 | 12960 | 12890 | 42 |
| 608 | 20231129 | 095600 | 2045859150 | 12960 | 12950 | 12960 | 12940 | 152 |
| 609 | 20231129 | 095500 | 2043891240 | 12840 | 12870 | 12950 | 12840 | 761 |
| 610 | 20231129 | 095400 | 2034071610 | 12950 | 12940 | 12960 | 12930 | 367 |
| 611 | 20231129 | 095300 | 2029322480 | 12990 | 12960 | 12990 | 12960 | 901 |
| 612 | 20231129 | 095200 | 2017637030 | 12970 | 12870 | 12970 | 12870 | 1515 |
| 613 | 20231129 | 095100 | 1998060510 | 12870 | 12830 | 12880 | 12800 | 1667 |
| 614 | 20231129 | 095000 | 1976709820 | 12880 | 12870 | 12880 | 12820 | 515 |
| 615 | 20231129 | 094900 | 1970101630 | 12880 | 12840 | 12880 | 12840 | 101 |
| 616 | 20231129 | 094800 | 1968804750 | 12880 | 12810 | 12880 | 12810 | 29 |
| 617 | 20231129 | 094700 | 1968432400 | 12860 | 12850 | 12860 | 12810 | 719 |
| 618 | 20231129 | 094600 | 1959197290 | 12810 | 12800 | 12850 | 12790 | 1192 |
| 619 | 20231129 | 094500 | 1943935800 | 12800 | 12790 | 12840 | 12790 | 278 |
| 620 | 20231129 | 094400 | 1940369070 | 12840 | 12810 | 12840 | 12790 | 472 |
| 621 | 20231129 | 094300 | 1934324520 | 12840 | 12840 | 12840 | 12830 | 258 |
| 622 | 20231129 | 094200 | 1931012770 | 12830 | 12770 | 12830 | 12770 | 356 |
| 623 | 20231129 | 094100 | 1926456040 | 12770 | 12790 | 12810 | 12770 | 1864 |
| 624 | 20231129 | 094000 | 1902619320 | 12780 | 12790 | 12800 | 12770 | 2322 |
| 625 | 20231129 | 093900 | 1872951550 | 12820 | 12800 | 12820 | 12790 | 97 |
| 626 | 20231129 | 093800 | 1871710620 | 12810 | 12780 | 12810 | 12780 | 891 |
| 627 | 20231129 | 093700 | 1860319160 | 12780 | 12830 | 12830 | 12780 | 2908 |
| 628 | 20231129 | 093600 | 1823080040 | 12840 | 12840 | 12840 | 12830 | 633 |
| 629 | 20231129 | 093500 | 1814953000 | 12840 | 12830 | 12840 | 12830 | 218 |
| 630 | 20231129 | 093400 | 1812155770 | 12830 | 12820 | 12840 | 12820 | 1075 |
| 631 | 20231129 | 093300 | 1798365890 | 12830 | 12870 | 12870 | 12820 | 4968 |
| 632 | 20231129 | 093200 | 1734590230 | 12870 | 12890 | 12890 | 12870 | 510 |
| 633 | 20231129 | 093100 | 1728022930 | 12890 | 12900 | 12910 | 12880 | 417 |
| 634 | 20231129 | 093000 | 1722649100 | 12900 | 12860 | 12910 | 12860 | 378 |
| 635 | 20231129 | 092900 | 1717785450 | 12860 | 12910 | 12910 | 12850 | 1216 |
| 636 | 20231129 | 092800 | 1702131670 | 12950 | 12950 | 12950 | 12890 | 41 |
| 637 | 20231129 | 092700 | 1701601670 | 12940 | 12940 | 12950 | 12890 | 38 |
| 638 | 20231129 | 092600 | 1701110360 | 12950 | 12940 | 12960 | 12940 | 245 |
| 639 | 20231129 | 092500 | 1697937700 | 12950 | 12960 | 12960 | 12870 | 601 |
| 640 | 20231129 | 092400 | 1690198280 | 12960 | 12940 | 12960 | 12900 | 5274 |
| 641 | 20231129 | 092300 | 1622092560 | 12970 | 12980 | 12980 | 12910 | 4361 |
| 642 | 20231129 | 092200 | 1565645450 | 12970 | 12970 | 12980 | 12940 | 458 |
| 643 | 20231129 | 092100 | 1559706380 | 12940 | 12860 | 12960 | 12860 | 1142 |
| 644 | 20231129 | 092000 | 1544942080 | 12900 | 12800 | 12900 | 12800 | 2108 |
| 645 | 20231129 | 091900 | 1517812170 | 12800 | 12770 | 12800 | 12770 | 1032 |
| 646 | 20231129 | 091800 | 1504628640 | 12770 | 12840 | 12860 | 12710 | 26899 |
| 647 | 20231129 | 091700 | 1161845740 | 12840 | 12820 | 12880 | 12820 | 1455 |
| 648 | 20231129 | 091600 | 1143140740 | 12830 | 12780 | 12880 | 12780 | 789 |
| 649 | 20231129 | 091500 | 1133053420 | 12800 | 12810 | 12810 | 12760 | 8909 |
| 650 | 20231129 | 091400 | 1019180890 | 12820 | 12860 | 12880 | 12810 | 2371 |
| 651 | 20231129 | 091300 | 988762000 | 12840 | 12940 | 12940 | 12840 | 7124 |
| 652 | 20231129 | 091200 | 897061630 | 12940 | 12950 | 12960 | 12920 | 1256 |
| 653 | 20231129 | 091100 | 880808140 | 12960 | 13000 | 13000 | 12950 | 2063 |
| 654 | 20231129 | 091000 | 854052230 | 13000 | 13100 | 13100 | 13000 | 3353 |
| 655 | 20231129 | 090900 | 810185890 | 13090 | 12960 | 13100 | 12960 | 4902 |
| 656 | 20231129 | 090800 | 746398420 | 12960 | 12950 | 13000 | 12950 | 1187 |
| 657 | 20231129 | 090700 | 731014560 | 12900 | 12840 | 12950 | 12780 | 5361 |
| 658 | 20231129 | 090600 | 662020460 | 12830 | 12920 | 12920 | 12750 | 12480 |
| 659 | 20231129 | 090500 | 502030560 | 12920 | 12970 | 12970 | 12810 | 15639 |
| 660 | 20231129 | 090400 | 300560600 | 12970 | 13030 | 13030 | 12970 | 2499 |
| 661 | 20231129 | 090300 | 268082480 | 13030 | 13060 | 13060 | 13000 | 4840 |
| 662 | 20231129 | 090200 | 204994370 | 13040 | 13020 | 13090 | 13000 | 2214 |
| 663 | 20231129 | 090100 | 176164010 | 13050 | 13190 | 13190 | 13030 | 6088 |
| 664 | 20231129 | 090000 | 96433410 | 13180 | 13180 | 13270 | 13140 | 7222 |