39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 3 | 20231129 | 212000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 4 | 20231129 | 211900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 5 | 20231129 | 211800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 6 | 20231129 | 211700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 7 | 20231129 | 211600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 8 | 20231129 | 211500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 9 | 20231129 | 211400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 10 | 20231129 | 211300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 11 | 20231129 | 211200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 12 | 20231129 | 211100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 13 | 20231129 | 211000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 14 | 20231129 | 210900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 15 | 20231129 | 210800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 16 | 20231129 | 210700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 17 | 20231129 | 210600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 18 | 20231129 | 210500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 19 | 20231129 | 210400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 20 | 20231129 | 210300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 21 | 20231129 | 210200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 22 | 20231129 | 210100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 23 | 20231129 | 210000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 24 | 20231129 | 205900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 25 | 20231129 | 205800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 26 | 20231129 | 205700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 27 | 20231129 | 205600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 28 | 20231129 | 205500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 29 | 20231129 | 205400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 30 | 20231129 | 205300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 31 | 20231129 | 205200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 32 | 20231129 | 205100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 33 | 20231129 | 205000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 34 | 20231129 | 204900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 35 | 20231129 | 204800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 36 | 20231129 | 204700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 37 | 20231129 | 204600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 38 | 20231129 | 204500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 39 | 20231129 | 204400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 40 | 20231129 | 204300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 41 | 20231129 | 204200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 42 | 20231129 | 204100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 43 | 20231129 | 204000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 44 | 20231129 | 203900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 45 | 20231129 | 203800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 46 | 20231129 | 203700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 47 | 20231129 | 203600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 48 | 20231129 | 203500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 49 | 20231129 | 203400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 50 | 20231129 | 203300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 51 | 20231129 | 203200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 52 | 20231129 | 203100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 53 | 20231129 | 203000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 54 | 20231129 | 202900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 55 | 20231129 | 202800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 56 | 20231129 | 202700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 57 | 20231129 | 202600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 58 | 20231129 | 202500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 59 | 20231129 | 202400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 60 | 20231129 | 202300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 61 | 20231129 | 202200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 62 | 20231129 | 202100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 63 | 20231129 | 202000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 64 | 20231129 | 201900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 65 | 20231129 | 201800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 66 | 20231129 | 201700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 67 | 20231129 | 201600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 68 | 20231129 | 201500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 69 | 20231129 | 201400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 70 | 20231129 | 201300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 71 | 20231129 | 201200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 72 | 20231129 | 201100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 73 | 20231129 | 201000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 74 | 20231129 | 200900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 75 | 20231129 | 200800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 76 | 20231129 | 200700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 77 | 20231129 | 200600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 78 | 20231129 | 200500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 79 | 20231129 | 200400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 80 | 20231129 | 200300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 81 | 20231129 | 200200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 82 | 20231129 | 200100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 83 | 20231129 | 200000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 84 | 20231129 | 195900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 85 | 20231129 | 195800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 86 | 20231129 | 195700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 87 | 20231129 | 195600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 88 | 20231129 | 195500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 89 | 20231129 | 195400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 90 | 20231129 | 195300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 91 | 20231129 | 195200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 92 | 20231129 | 195100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 93 | 20231129 | 195000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 94 | 20231129 | 194900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 95 | 20231129 | 194800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 96 | 20231129 | 194700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 97 | 20231129 | 194600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 98 | 20231129 | 194500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 99 | 20231129 | 194400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 100 | 20231129 | 194300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 101 | 20231129 | 194200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 102 | 20231129 | 194100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 103 | 20231129 | 194000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 104 | 20231129 | 193900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 105 | 20231129 | 193800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 106 | 20231129 | 193700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 107 | 20231129 | 193600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 108 | 20231129 | 193500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 109 | 20231129 | 193400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 110 | 20231129 | 193300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 111 | 20231129 | 193200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 112 | 20231129 | 193100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 113 | 20231129 | 193000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 114 | 20231129 | 192900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 115 | 20231129 | 192800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 116 | 20231129 | 192700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 117 | 20231129 | 192600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 118 | 20231129 | 192500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 119 | 20231129 | 192400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 120 | 20231129 | 192300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 121 | 20231129 | 192200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 122 | 20231129 | 192100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 123 | 20231129 | 192000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 124 | 20231129 | 191900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 125 | 20231129 | 191800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 126 | 20231129 | 191700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 127 | 20231129 | 191600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 128 | 20231129 | 191500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 129 | 20231129 | 191400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 130 | 20231129 | 191300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 131 | 20231129 | 191200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 132 | 20231129 | 191100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 133 | 20231129 | 191000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 134 | 20231129 | 190900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 135 | 20231129 | 190800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 136 | 20231129 | 190700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 137 | 20231129 | 190600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 138 | 20231129 | 190500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 139 | 20231129 | 190400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 140 | 20231129 | 190300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 141 | 20231129 | 190200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 142 | 20231129 | 190100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 143 | 20231129 | 190000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 144 | 20231129 | 185900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 145 | 20231129 | 185800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 146 | 20231129 | 185700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 147 | 20231129 | 185600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 148 | 20231129 | 185500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 149 | 20231129 | 185400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 150 | 20231129 | 185300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 151 | 20231129 | 185200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 152 | 20231129 | 185100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 153 | 20231129 | 185000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 154 | 20231129 | 184900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 155 | 20231129 | 184800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 156 | 20231129 | 184700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 157 | 20231129 | 184600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 158 | 20231129 | 184500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 159 | 20231129 | 184400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 160 | 20231129 | 184300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 161 | 20231129 | 184200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 162 | 20231129 | 184100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 163 | 20231129 | 184000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 164 | 20231129 | 183900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 165 | 20231129 | 183800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 166 | 20231129 | 183700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 167 | 20231129 | 183600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 168 | 20231129 | 183500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 169 | 20231129 | 183400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 170 | 20231129 | 183300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 171 | 20231129 | 183200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 172 | 20231129 | 183100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 173 | 20231129 | 183000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 174 | 20231129 | 182900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 175 | 20231129 | 182800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 176 | 20231129 | 182700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 177 | 20231129 | 182600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 178 | 20231129 | 182500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 179 | 20231129 | 182400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 180 | 20231129 | 182300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 181 | 20231129 | 182200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 182 | 20231129 | 182100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 183 | 20231129 | 182000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 184 | 20231129 | 181900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 185 | 20231129 | 181800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 186 | 20231129 | 181700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 187 | 20231129 | 181600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 188 | 20231129 | 181500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 189 | 20231129 | 181400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 190 | 20231129 | 181300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 191 | 20231129 | 181200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 192 | 20231129 | 181100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 193 | 20231129 | 181000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 194 | 20231129 | 180900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 195 | 20231129 | 180800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 196 | 20231129 | 180700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 197 | 20231129 | 180600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 198 | 20231129 | 180500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 199 | 20231129 | 180400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 200 | 20231129 | 180300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 201 | 20231129 | 180200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 202 | 20231129 | 180100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 203 | 20231129 | 180000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 204 | 20231129 | 175900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 205 | 20231129 | 175800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 206 | 20231129 | 175700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 207 | 20231129 | 175600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 208 | 20231129 | 175500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 209 | 20231129 | 175400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 210 | 20231129 | 175300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 211 | 20231129 | 175200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 212 | 20231129 | 175100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 213 | 20231129 | 175000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 214 | 20231129 | 174900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 215 | 20231129 | 174800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 216 | 20231129 | 174700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 217 | 20231129 | 174600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 218 | 20231129 | 174500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 219 | 20231129 | 174400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 220 | 20231129 | 174300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 221 | 20231129 | 174200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 222 | 20231129 | 174100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 223 | 20231129 | 174000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 224 | 20231129 | 173900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 225 | 20231129 | 173800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 226 | 20231129 | 173700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 227 | 20231129 | 173600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 228 | 20231129 | 173500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 229 | 20231129 | 173400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 230 | 20231129 | 173300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 231 | 20231129 | 173200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 232 | 20231129 | 173100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 233 | 20231129 | 173000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 234 | 20231129 | 172900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 235 | 20231129 | 172800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 236 | 20231129 | 172700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 237 | 20231129 | 172600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 238 | 20231129 | 172500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 239 | 20231129 | 172400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 240 | 20231129 | 172300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 241 | 20231129 | 172200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 242 | 20231129 | 172100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 243 | 20231129 | 172000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 244 | 20231129 | 171900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 245 | 20231129 | 171800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 246 | 20231129 | 171700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 247 | 20231129 | 171600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 248 | 20231129 | 171500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 249 | 20231129 | 171400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 250 | 20231129 | 171300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 251 | 20231129 | 171200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 252 | 20231129 | 171100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 253 | 20231129 | 171000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 254 | 20231129 | 170900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 255 | 20231129 | 170800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 256 | 20231129 | 170700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 257 | 20231129 | 170600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 258 | 20231129 | 170500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 259 | 20231129 | 170400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 260 | 20231129 | 170300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 261 | 20231129 | 170200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 262 | 20231129 | 170100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 263 | 20231129 | 170000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 264 | 20231129 | 165900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 265 | 20231129 | 165800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 266 | 20231129 | 165700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 267 | 20231129 | 165600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 268 | 20231129 | 165500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 269 | 20231129 | 165400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 270 | 20231129 | 165300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 271 | 20231129 | 165200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 272 | 20231129 | 165100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 273 | 20231129 | 165000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 274 | 20231129 | 164900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 275 | 20231129 | 164800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 276 | 20231129 | 164700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 277 | 20231129 | 164600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 278 | 20231129 | 164500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 279 | 20231129 | 164400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 280 | 20231129 | 164300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 281 | 20231129 | 164200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 282 | 20231129 | 164100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 283 | 20231129 | 164000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 284 | 20231129 | 163900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 285 | 20231129 | 163800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 286 | 20231129 | 163700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 287 | 20231129 | 163600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 288 | 20231129 | 163500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 289 | 20231129 | 163400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 290 | 20231129 | 163300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 291 | 20231129 | 163200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 292 | 20231129 | 163100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 293 | 20231129 | 163000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 294 | 20231129 | 162900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 295 | 20231129 | 162800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 296 | 20231129 | 162700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 297 | 20231129 | 162600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 298 | 20231129 | 162500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 299 | 20231129 | 162400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 300 | 20231129 | 162300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 301 | 20231129 | 162200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 302 | 20231129 | 162100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 303 | 20231129 | 162000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 304 | 20231129 | 161900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 305 | 20231129 | 161800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 306 | 20231129 | 161700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 307 | 20231129 | 161600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 308 | 20231129 | 161500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 309 | 20231129 | 161400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 310 | 20231129 | 161300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 311 | 20231129 | 161200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 312 | 20231129 | 161100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 313 | 20231129 | 161000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 314 | 20231129 | 160900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 315 | 20231129 | 160800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 316 | 20231129 | 160700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 317 | 20231129 | 160600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 318 | 20231129 | 160500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 319 | 20231129 | 160400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 320 | 20231129 | 160300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 321 | 20231129 | 160200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 322 | 20231129 | 160100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 323 | 20231129 | 160000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 324 | 20231129 | 155900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 325 | 20231129 | 155800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 326 | 20231129 | 155700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 327 | 20231129 | 155600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 328 | 20231129 | 155500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 329 | 20231129 | 155400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 330 | 20231129 | 155300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 331 | 20231129 | 155200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 332 | 20231129 | 155100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 333 | 20231129 | 155000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 334 | 20231129 | 154900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 335 | 20231129 | 154800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 336 | 20231129 | 154700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 337 | 20231129 | 154600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 338 | 20231129 | 154500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 339 | 20231129 | 154400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 340 | 20231129 | 154300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 341 | 20231129 | 154200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 342 | 20231129 | 154100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 343 | 20231129 | 154000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 344 | 20231129 | 153900 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 345 | 20231129 | 153800 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 346 | 20231129 | 153700 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 347 | 20231129 | 153600 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 348 | 20231129 | 153500 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 349 | 20231129 | 153400 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 350 | 20231129 | 153300 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 351 | 20231129 | 153200 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 352 | 20231129 | 153100 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 0 |
| 353 | 20231129 | 153000 | 3326746670 | 11720 | 11720 | 11720 | 11720 | 5720 |
| 354 | 20231129 | 152900 | 3259708270 | 11830 | 11830 | 11830 | 11830 | 0 |
| 355 | 20231129 | 152800 | 3259708270 | 11830 | 11830 | 11830 | 11830 | 0 |
| 356 | 20231129 | 152700 | 3259708270 | 11830 | 11830 | 11830 | 11830 | 0 |
| 357 | 20231129 | 152600 | 3259708270 | 11830 | 11830 | 11830 | 11830 | 0 |
| 358 | 20231129 | 152500 | 3259708270 | 11830 | 11830 | 11830 | 11830 | 0 |
| 359 | 20231129 | 152400 | 3259708270 | 11830 | 11830 | 11830 | 11830 | 0 |
| 360 | 20231129 | 152300 | 3259708270 | 11830 | 11830 | 11830 | 11830 | 0 |
| 361 | 20231129 | 152200 | 3259708270 | 11830 | 11830 | 11830 | 11830 | 0 |
| 362 | 20231129 | 152100 | 3259708270 | 11830 | 11830 | 11830 | 11830 | 0 |
| 363 | 20231129 | 152000 | 3259708270 | 11830 | 11830 | 11830 | 11830 | 0 |
| 364 | 20231129 | 151900 | 3259708270 | 11830 | 11770 | 11850 | 11760 | 723 |
| 365 | 20231129 | 151800 | 3251197440 | 11780 | 11790 | 11790 | 11780 | 194 |
| 366 | 20231129 | 151700 | 3248910380 | 11790 | 11790 | 11820 | 11790 | 388 |
| 367 | 20231129 | 151600 | 3244335800 | 11790 | 11790 | 11790 | 11740 | 1026 |
| 368 | 20231129 | 151500 | 3232239600 | 11790 | 11790 | 11790 | 11750 | 108 |
| 369 | 20231129 | 151400 | 3230969870 | 11790 | 11790 | 11790 | 11790 | 9 |
| 370 | 20231129 | 151300 | 3230863760 | 11800 | 11800 | 11800 | 11760 | 392 |
| 371 | 20231129 | 151200 | 3226244640 | 11800 | 11800 | 11800 | 11790 | 51 |
| 372 | 20231129 | 151100 | 3225643070 | 11790 | 11810 | 11820 | 11790 | 339 |
| 373 | 20231129 | 151000 | 3221641210 | 11820 | 11810 | 11820 | 11800 | 553 |
| 374 | 20231129 | 150900 | 3215110230 | 11820 | 11780 | 11820 | 11780 | 315 |
| 375 | 20231129 | 150800 | 3211397450 | 11780 | 11770 | 11780 | 11770 | 500 |
| 376 | 20231129 | 150700 | 3205512360 | 11770 | 11780 | 11780 | 11740 | 26 |
| 377 | 20231129 | 150600 | 3205206490 | 11780 | 11760 | 11780 | 11740 | 1360 |
| 378 | 20231129 | 150500 | 3189212920 | 11760 | 11760 | 11760 | 11760 | 18 |
| 379 | 20231129 | 150400 | 3189001240 | 11740 | 11740 | 11770 | 11740 | 160 |
| 380 | 20231129 | 150300 | 3187122540 | 11780 | 11740 | 11780 | 11740 | 325 |
| 381 | 20231129 | 150200 | 3183306080 | 11780 | 11780 | 11780 | 11780 | 19 |
| 382 | 20231129 | 150100 | 3183082260 | 11780 | 11760 | 11780 | 11730 | 373 |
| 383 | 20231129 | 150000 | 3178689370 | 11780 | 11770 | 11780 | 11760 | 158 |
| 384 | 20231129 | 145900 | 3176829930 | 11760 | 11780 | 11780 | 11760 | 49 |
| 385 | 20231129 | 145800 | 3176253500 | 11780 | 11760 | 11780 | 11760 | 83 |
| 386 | 20231129 | 145700 | 3175277010 | 11760 | 11760 | 11760 | 11700 | 50 |
| 387 | 20231129 | 145600 | 3174689130 | 11760 | 11710 | 11760 | 11690 | 2060 |
| 388 | 20231129 | 145500 | 3150589720 | 11710 | 11830 | 11830 | 11700 | 292 |
| 389 | 20231129 | 145400 | 3147167190 | 11850 | 11850 | 11850 | 11850 | 10 |
| 390 | 20231129 | 145300 | 3147048690 | 11850 | 11850 | 11850 | 11850 | 2 |
| 391 | 20231129 | 145200 | 3147024990 | 11740 | 11890 | 11890 | 11720 | 1154 |
| 392 | 20231129 | 145100 | 3133392600 | 11890 | 11910 | 11920 | 11890 | 71 |
| 393 | 20231129 | 145000 | 3132547440 | 11870 | 11830 | 11930 | 11820 | 1770 |
| 394 | 20231129 | 144900 | 3111527130 | 11820 | 11800 | 11830 | 11790 | 560 |
| 395 | 20231129 | 144800 | 3104915180 | 11800 | 11770 | 11800 | 11770 | 569 |
| 396 | 20231129 | 144700 | 3098202580 | 11770 | 11730 | 11770 | 11730 | 314 |
| 397 | 20231129 | 144600 | 3094512000 | 11730 | 11720 | 11730 | 11710 | 93 |
| 398 | 20231129 | 144500 | 3093421900 | 11700 | 11700 | 11700 | 11700 | 1 |
| 399 | 20231129 | 144400 | 3093410200 | 11750 | 11700 | 11750 | 11700 | 51 |
| 400 | 20231129 | 144300 | 3092813450 | 11690 | 11690 | 11690 | 11690 | 20 |
| 401 | 20231129 | 144200 | 3092579650 | 11750 | 11750 | 11750 | 11750 | 2 |
| 402 | 20231129 | 144100 | 3092556150 | 11680 | 11680 | 11680 | 11680 | 111 |
| 403 | 20231129 | 144000 | 3091259670 | 11680 | 11740 | 11740 | 11680 | 201 |
| 404 | 20231129 | 143900 | 3088911690 | 11740 | 11660 | 11740 | 11660 | 522 |
| 405 | 20231129 | 143800 | 3082799270 | 11670 | 11680 | 11700 | 11670 | 886 |
| 406 | 20231129 | 143700 | 3072454770 | 11690 | 11710 | 11710 | 11690 | 694 |
| 407 | 20231129 | 143600 | 3064336290 | 11740 | 11710 | 11740 | 11710 | 51 |
| 408 | 20231129 | 143500 | 3063739050 | 11710 | 11710 | 11710 | 11710 | 24 |
| 409 | 20231129 | 143400 | 3063458010 | 11710 | 11750 | 11750 | 11710 | 4442 |
| 410 | 20231129 | 143300 | 3011320760 | 11750 | 11750 | 11750 | 11740 | 961 |
| 411 | 20231129 | 143200 | 3000032030 | 11750 | 11750 | 11750 | 11750 | 2 |
| 412 | 20231129 | 143100 | 3000008530 | 11760 | 11760 | 11760 | 11740 | 1732 |
| 413 | 20231129 | 143000 | 2979670240 | 11750 | 11770 | 11770 | 11750 | 183 |
| 414 | 20231129 | 142900 | 2977519830 | 11770 | 11750 | 11770 | 11750 | 430 |
| 415 | 20231129 | 142800 | 2972467090 | 11750 | 11750 | 11750 | 11750 | 51 |
| 416 | 20231129 | 142700 | 2971867840 | 11750 | 11750 | 11750 | 11750 | 70 |
| 417 | 20231129 | 142600 | 2971045340 | 11750 | 11750 | 11750 | 11750 | 31 |
| 418 | 20231129 | 142500 | 2970681090 | 11740 | 11750 | 11750 | 11740 | 180 |
| 419 | 20231129 | 142400 | 2968566100 | 11740 | 11750 | 11770 | 11740 | 512 |
| 420 | 20231129 | 142300 | 2962555080 | 11740 | 11770 | 11770 | 11740 | 1188 |
| 421 | 20231129 | 142200 | 2948596670 | 11750 | 11770 | 11770 | 11750 | 78 |
| 422 | 20231129 | 142100 | 2947680120 | 11790 | 11770 | 11790 | 11750 | 357 |
| 423 | 20231129 | 142000 | 2943484040 | 11770 | 11770 | 11770 | 11770 | 12 |
| 424 | 20231129 | 141900 | 2943342800 | 11780 | 11790 | 11790 | 11780 | 47 |
| 425 | 20231129 | 141800 | 2942788770 | 11820 | 11790 | 11830 | 11790 | 191 |
| 426 | 20231129 | 141700 | 2940531880 | 11790 | 11760 | 11790 | 11750 | 522 |
| 427 | 20231129 | 141600 | 2934387410 | 11750 | 11750 | 11750 | 11750 | 45 |
| 428 | 20231129 | 141500 | 2933858660 | 11720 | 11730 | 11760 | 11720 | 85 |
| 429 | 20231129 | 141400 | 2932862060 | 11730 | 11680 | 11730 | 11680 | 532 |
| 430 | 20231129 | 141300 | 2926629150 | 11700 | 11670 | 11700 | 11650 | 1446 |
| 431 | 20231129 | 141200 | 2909754600 | 11670 | 11690 | 11700 | 11670 | 442 |
| 432 | 20231129 | 141100 | 2904588990 | 11700 | 11780 | 11790 | 11700 | 1544 |
| 433 | 20231129 | 141000 | 2886497960 | 11790 | 11790 | 11790 | 11730 | 52 |
| 434 | 20231129 | 140900 | 2885887880 | 11800 | 11760 | 11800 | 11730 | 746 |
| 435 | 20231129 | 140800 | 2877131480 | 11770 | 11800 | 11800 | 11770 | 297 |
| 436 | 20231129 | 140700 | 2873634600 | 11800 | 11800 | 11800 | 11800 | 0 |
| 437 | 20231129 | 140600 | 2873634600 | 11800 | 11810 | 11810 | 11800 | 802 |
| 438 | 20231129 | 140500 | 2864170250 | 11800 | 11820 | 11820 | 11800 | 1500 |
| 439 | 20231129 | 140400 | 2846462540 | 11820 | 11870 | 11870 | 11820 | 1033 |
| 440 | 20231129 | 140300 | 2834232510 | 11870 | 11870 | 11870 | 11870 | 47 |
| 441 | 20231129 | 140200 | 2833674620 | 11880 | 11880 | 11880 | 11880 | 70 |
| 442 | 20231129 | 140100 | 2832843020 | 11880 | 11880 | 11880 | 11880 | 48 |
| 443 | 20231129 | 140000 | 2832272780 | 11880 | 11900 | 11900 | 11880 | 124 |
| 444 | 20231129 | 135900 | 2830798390 | 11880 | 11880 | 11880 | 11880 | 5 |
| 445 | 20231129 | 135800 | 2830738990 | 11900 | 11900 | 11900 | 11900 | 6 |
| 446 | 20231129 | 135700 | 2830667590 | 11900 | 11900 | 11900 | 11900 | 0 |
| 447 | 20231129 | 135600 | 2830667590 | 11900 | 11900 | 11900 | 11900 | 6 |
| 448 | 20231129 | 135500 | 2830596190 | 11900 | 11900 | 11900 | 11900 | 0 |
| 449 | 20231129 | 135400 | 2830596190 | 11900 | 11900 | 11900 | 11900 | 7 |
| 450 | 20231129 | 135300 | 2830512890 | 11870 | 11860 | 11900 | 11860 | 61 |
| 451 | 20231129 | 135200 | 2829789380 | 11900 | 11900 | 11900 | 11900 | 5 |
| 452 | 20231129 | 135100 | 2829729880 | 11900 | 11900 | 11900 | 11900 | 16 |
| 453 | 20231129 | 135000 | 2829539480 | 11850 | 11860 | 11900 | 11850 | 400 |
| 454 | 20231129 | 134900 | 2824797530 | 11920 | 11920 | 11920 | 11850 | 10 |
| 455 | 20231129 | 134800 | 2824678610 | 11900 | 11900 | 11900 | 11900 | 50 |
| 456 | 20231129 | 134700 | 2824083610 | 11930 | 11890 | 11930 | 11840 | 114 |
| 457 | 20231129 | 134600 | 2822730290 | 11890 | 11880 | 11890 | 11880 | 596 |
| 458 | 20231129 | 134500 | 2815644140 | 11870 | 11830 | 11870 | 11820 | 2302 |
| 459 | 20231129 | 134400 | 2788415900 | 11820 | 11840 | 11880 | 11820 | 847 |
| 460 | 20231129 | 134300 | 2778398840 | 11880 | 11850 | 11880 | 11840 | 32 |
| 461 | 20231129 | 134200 | 2778019210 | 11890 | 11850 | 11890 | 11830 | 1510 |
| 462 | 20231129 | 134100 | 2760095090 | 11850 | 11890 | 11890 | 11850 | 1055 |
| 463 | 20231129 | 134000 | 2747562940 | 11890 | 11920 | 11920 | 11890 | 1832 |
| 464 | 20231129 | 133900 | 2725778330 | 11920 | 11900 | 11920 | 11890 | 1411 |
| 465 | 20231129 | 133800 | 2708994580 | 11920 | 11920 | 11920 | 11890 | 370 |
| 466 | 20231129 | 133700 | 2704590850 | 11920 | 11920 | 11930 | 11910 | 234 |
| 467 | 20231129 | 133600 | 2701803170 | 11920 | 11930 | 11930 | 11920 | 958 |
| 468 | 20231129 | 133500 | 2690376380 | 11930 | 12080 | 12080 | 11930 | 1915 |
| 469 | 20231129 | 133400 | 2667519550 | 12090 | 11950 | 12090 | 11940 | 2159 |
| 470 | 20231129 | 133300 | 2641669680 | 11950 | 11940 | 11980 | 11940 | 144 |
| 471 | 20231129 | 133200 | 2639946130 | 11980 | 11980 | 11980 | 11930 | 240 |
| 472 | 20231129 | 133100 | 2637077610 | 11980 | 12020 | 12020 | 11980 | 1719 |
| 473 | 20231129 | 133000 | 2616450730 | 12020 | 12040 | 12040 | 12020 | 680 |
| 474 | 20231129 | 132900 | 2608268640 | 12080 | 12040 | 12080 | 12030 | 1254 |
| 475 | 20231129 | 132800 | 2593181840 | 12040 | 12090 | 12090 | 12040 | 1005 |
| 476 | 20231129 | 132700 | 2581081390 | 12030 | 12070 | 12100 | 12030 | 3643 |
| 477 | 20231129 | 132600 | 2537145800 | 12090 | 12090 | 12090 | 12080 | 67 |
| 478 | 20231129 | 132500 | 2536336380 | 12100 | 12100 | 12100 | 12100 | 0 |
| 479 | 20231129 | 132400 | 2536336380 | 12100 | 12070 | 12100 | 12070 | 205 |
| 480 | 20231129 | 132300 | 2533861880 | 12080 | 12100 | 12110 | 12080 | 1059 |
| 481 | 20231129 | 132200 | 2521047580 | 12100 | 12120 | 12120 | 12060 | 271 |
| 482 | 20231129 | 132100 | 2517766070 | 12120 | 12060 | 12140 | 12060 | 3250 |
| 483 | 20231129 | 132000 | 2478426290 | 12050 | 12060 | 12070 | 12050 | 1050 |
| 484 | 20231129 | 131900 | 2465754760 | 12060 | 12080 | 12080 | 12060 | 100 |
| 485 | 20231129 | 131800 | 2464547080 | 12080 | 12040 | 12090 | 12030 | 386 |
| 486 | 20231129 | 131700 | 2459888300 | 12040 | 12060 | 12060 | 12040 | 600 |
| 487 | 20231129 | 131600 | 2452664160 | 12060 | 12060 | 12060 | 12060 | 244 |
| 488 | 20231129 | 131500 | 2449721520 | 12060 | 12040 | 12060 | 12040 | 914 |
| 489 | 20231129 | 131400 | 2438716210 | 12040 | 12070 | 12070 | 12010 | 1163 |
| 490 | 20231129 | 131300 | 2424717660 | 12040 | 12110 | 12110 | 12040 | 1795 |
| 491 | 20231129 | 131200 | 2403038450 | 12110 | 12040 | 12120 | 12020 | 5414 |
| 492 | 20231129 | 131100 | 2337670890 | 12040 | 12030 | 12050 | 12000 | 1387 |
| 493 | 20231129 | 131000 | 2320981320 | 12020 | 12020 | 12030 | 12010 | 814 |
| 494 | 20231129 | 130900 | 2311193410 | 12020 | 11970 | 12020 | 11970 | 2470 |
| 495 | 20231129 | 130800 | 2281566960 | 11970 | 11990 | 11990 | 11970 | 6 |
| 496 | 20231129 | 130700 | 2281495120 | 11910 | 12030 | 12030 | 11910 | 1712 |
| 497 | 20231129 | 130600 | 2260945030 | 12000 | 11980 | 12030 | 11980 | 2215 |
| 498 | 20231129 | 130500 | 2234352220 | 11990 | 11960 | 11990 | 11950 | 836 |
| 499 | 20231129 | 130400 | 2224343060 | 11950 | 11910 | 11950 | 11910 | 633 |
| 500 | 20231129 | 130300 | 2216788960 | 11900 | 11910 | 11910 | 11900 | 337 |
| 501 | 20231129 | 130200 | 2212777010 | 11910 | 11900 | 11910 | 11890 | 246 |
| 502 | 20231129 | 130100 | 2209849710 | 11900 | 11890 | 11900 | 11890 | 36 |
| 503 | 20231129 | 130000 | 2209421610 | 11890 | 11910 | 11910 | 11880 | 37 |
| 504 | 20231129 | 125900 | 2208981420 | 11920 | 11900 | 11920 | 11900 | 3703 |
| 505 | 20231129 | 125800 | 2164915620 | 11900 | 11950 | 11960 | 11900 | 2936 |
| 506 | 20231129 | 125700 | 2129960980 | 11950 | 11970 | 11970 | 11930 | 501 |
| 507 | 20231129 | 125600 | 2123971930 | 11970 | 12000 | 12080 | 11910 | 4159 |
| 508 | 20231129 | 125500 | 2074097420 | 12000 | 11850 | 12090 | 11850 | 7420 |
| 509 | 20231129 | 125400 | 1985355890 | 11830 | 11790 | 11840 | 11780 | 2311 |
| 510 | 20231129 | 125300 | 1958069780 | 11790 | 11790 | 11800 | 11790 | 473 |
| 511 | 20231129 | 125200 | 1952492100 | 11790 | 11800 | 11800 | 11790 | 109 |
| 512 | 20231129 | 125100 | 1951206260 | 11800 | 11800 | 11800 | 11800 | 267 |
| 513 | 20231129 | 125000 | 1948055660 | 11800 | 11800 | 11800 | 11800 | 19 |
| 514 | 20231129 | 124900 | 1947831460 | 11800 | 11790 | 11800 | 11790 | 108 |
| 515 | 20231129 | 124800 | 1946557350 | 11790 | 11770 | 11800 | 11770 | 714 |
| 516 | 20231129 | 124700 | 1938136310 | 11770 | 11770 | 11770 | 11770 | 228 |
| 517 | 20231129 | 124600 | 1935452750 | 11790 | 11780 | 11790 | 11780 | 201 |
| 518 | 20231129 | 124500 | 1933084960 | 11780 | 11780 | 11780 | 11750 | 16 |
| 519 | 20231129 | 124400 | 1932896780 | 11740 | 11790 | 11790 | 11740 | 208 |
| 520 | 20231129 | 124300 | 1930454610 | 11750 | 11740 | 11750 | 11740 | 24 |
| 521 | 20231129 | 124200 | 1930172800 | 11740 | 11740 | 11740 | 11740 | 5 |
| 522 | 20231129 | 124100 | 1930114100 | 11740 | 11740 | 11740 | 11740 | 10 |
| 523 | 20231129 | 124000 | 1929996700 | 11730 | 11730 | 11730 | 11730 | 100 |
| 524 | 20231129 | 123900 | 1928823700 | 11740 | 11780 | 11790 | 11740 | 569 |
| 525 | 20231129 | 123800 | 1922137190 | 11780 | 11790 | 11790 | 11780 | 179 |
| 526 | 20231129 | 123700 | 1920026900 | 11790 | 11790 | 11790 | 11790 | 0 |
| 527 | 20231129 | 123600 | 1920026900 | 11790 | 11740 | 11800 | 11740 | 1304 |
| 528 | 20231129 | 123500 | 1904653530 | 11740 | 11760 | 11760 | 11740 | 237 |
| 529 | 20231129 | 123400 | 1901869770 | 11770 | 11760 | 11770 | 11750 | 3398 |
| 530 | 20231129 | 123300 | 1861913140 | 11770 | 11760 | 11780 | 11750 | 2423 |
| 531 | 20231129 | 123200 | 1833434250 | 11750 | 11740 | 11750 | 11740 | 283 |
| 532 | 20231129 | 123100 | 1830109900 | 11750 | 11750 | 11750 | 11750 | 16 |
| 533 | 20231129 | 123000 | 1829921900 | 11730 | 11760 | 11760 | 11730 | 106 |
| 534 | 20231129 | 122900 | 1828676610 | 11760 | 11740 | 11760 | 11740 | 14 |
| 535 | 20231129 | 122800 | 1828512150 | 11780 | 11780 | 11780 | 11780 | 5 |
| 536 | 20231129 | 122700 | 1828453250 | 11740 | 11750 | 11750 | 11740 | 629 |
| 537 | 20231129 | 122600 | 1821068210 | 11740 | 11750 | 11750 | 11740 | 24 |
| 538 | 20231129 | 122500 | 1820786310 | 11740 | 11750 | 11750 | 11740 | 12 |
| 539 | 20231129 | 122400 | 1820645320 | 11740 | 11740 | 11740 | 11740 | 5 |
| 540 | 20231129 | 122300 | 1820586620 | 11740 | 11740 | 11740 | 11740 | 10 |
| 541 | 20231129 | 122200 | 1820469220 | 11740 | 11750 | 11750 | 11730 | 431 |
| 542 | 20231129 | 122100 | 1815405170 | 11760 | 11780 | 11790 | 11750 | 5139 |
| 543 | 20231129 | 122000 | 1754919070 | 11790 | 11790 | 11790 | 11790 | 591 |
| 544 | 20231129 | 121900 | 1747951180 | 11800 | 11790 | 11800 | 11790 | 273 |
| 545 | 20231129 | 121800 | 1744731060 | 11790 | 11780 | 11790 | 11780 | 650 |
| 546 | 20231129 | 121700 | 1737068100 | 11780 | 11790 | 11790 | 11780 | 115 |
| 547 | 20231129 | 121600 | 1735713150 | 11780 | 11790 | 11790 | 11780 | 793 |
| 548 | 20231129 | 121500 | 1726369690 | 11790 | 11770 | 11790 | 11770 | 36 |
| 549 | 20231129 | 121400 | 1725945740 | 11770 | 11760 | 11770 | 11760 | 125 |
| 550 | 20231129 | 121300 | 1724474910 | 11760 | 11750 | 11760 | 11750 | 981 |
| 551 | 20231129 | 121200 | 1712948060 | 11760 | 11750 | 11760 | 11750 | 95 |
| 552 | 20231129 | 121100 | 1711831800 | 11740 | 11740 | 11740 | 11740 | 2 |
| 553 | 20231129 | 121000 | 1711808320 | 11750 | 11760 | 11760 | 11750 | 126 |
| 554 | 20231129 | 120900 | 1710327810 | 11760 | 11740 | 11760 | 11740 | 345 |
| 555 | 20231129 | 120800 | 1706275490 | 11740 | 11750 | 11750 | 11710 | 1538 |
| 556 | 20231129 | 120700 | 1688212040 | 11750 | 11720 | 11750 | 11720 | 1469 |
| 557 | 20231129 | 120600 | 1670959840 | 11720 | 11710 | 11720 | 11710 | 35 |
| 558 | 20231129 | 120500 | 1670549860 | 11690 | 11710 | 11710 | 11690 | 190 |
| 559 | 20231129 | 120400 | 1668328640 | 11690 | 11710 | 11710 | 11690 | 110 |
| 560 | 20231129 | 120300 | 1667042350 | 11710 | 11710 | 11710 | 11710 | 8 |
| 561 | 20231129 | 120200 | 1666948670 | 11720 | 11690 | 11720 | 11690 | 118 |
| 562 | 20231129 | 120100 | 1665566980 | 11690 | 11690 | 11700 | 11690 | 548 |
| 563 | 20231129 | 120000 | 1659160460 | 11700 | 11690 | 11700 | 11690 | 292 |
| 564 | 20231129 | 115900 | 1655746890 | 11690 | 11710 | 11710 | 11690 | 621 |
| 565 | 20231129 | 115800 | 1648487070 | 11720 | 11710 | 11720 | 11710 | 65 |
| 566 | 20231129 | 115700 | 1647725320 | 11700 | 11710 | 11710 | 11700 | 28 |
| 567 | 20231129 | 115600 | 1647397630 | 11700 | 11710 | 11730 | 11700 | 17 |
| 568 | 20231129 | 115500 | 1647198470 | 11700 | 11710 | 11710 | 11700 | 523 |
| 569 | 20231129 | 115400 | 1641074220 | 11700 | 11700 | 11710 | 11700 | 137 |
| 570 | 20231129 | 115300 | 1639471270 | 11690 | 11690 | 11690 | 11690 | 8 |
| 571 | 20231129 | 115200 | 1639377750 | 11700 | 11670 | 11700 | 11670 | 1607 |
| 572 | 20231129 | 115100 | 1620589290 | 11670 | 11650 | 11670 | 11650 | 7 |
| 573 | 20231129 | 115000 | 1620507670 | 11640 | 11660 | 11660 | 11640 | 120 |
| 574 | 20231129 | 114900 | 1619110370 | 11650 | 11660 | 11660 | 11640 | 438 |
| 575 | 20231129 | 114800 | 1614011940 | 11660 | 11650 | 11660 | 11650 | 7 |
| 576 | 20231129 | 114700 | 1613930380 | 11650 | 11650 | 11660 | 11650 | 114 |
| 577 | 20231129 | 114600 | 1612602230 | 11650 | 11650 | 11650 | 11650 | 11 |
| 578 | 20231129 | 114500 | 1612474080 | 11660 | 11660 | 11660 | 11660 | 6 |
| 579 | 20231129 | 114400 | 1612404120 | 11630 | 11660 | 11660 | 11630 | 298 |
| 580 | 20231129 | 114300 | 1608937930 | 11660 | 11650 | 11660 | 11630 | 73 |
| 581 | 20231129 | 114200 | 1608087070 | 11670 | 11670 | 11670 | 11670 | 5 |
| 582 | 20231129 | 114100 | 1608028720 | 11620 | 11620 | 11620 | 11620 | 2 |
| 583 | 20231129 | 114000 | 1608005480 | 11670 | 11680 | 11680 | 11670 | 16 |
| 584 | 20231129 | 113900 | 1607818700 | 11620 | 11680 | 11680 | 11620 | 3108 |
| 585 | 20231129 | 113800 | 1571682560 | 11700 | 11710 | 11710 | 11700 | 530 |
| 586 | 20231129 | 113700 | 1565481300 | 11700 | 11700 | 11700 | 11700 | 9 |
| 587 | 20231129 | 113600 | 1565376000 | 11720 | 11700 | 11720 | 11700 | 105 |
| 588 | 20231129 | 113500 | 1564147000 | 11700 | 11720 | 11720 | 11700 | 106 |
| 589 | 20231129 | 113400 | 1562906700 | 11700 | 11720 | 11720 | 11700 | 227 |
| 590 | 20231129 | 113300 | 1560250570 | 11700 | 11720 | 11730 | 11700 | 212 |
| 591 | 20231129 | 113200 | 1557767250 | 11730 | 11720 | 11730 | 11720 | 454 |
| 592 | 20231129 | 113100 | 1552446250 | 11720 | 11710 | 11720 | 11700 | 84 |
| 593 | 20231129 | 113000 | 1551463240 | 11700 | 11700 | 11700 | 11700 | 201 |
| 594 | 20231129 | 112900 | 1549111540 | 11730 | 11720 | 11730 | 11720 | 223 |
| 595 | 20231129 | 112800 | 1546497930 | 11720 | 11700 | 11720 | 11700 | 109 |
| 596 | 20231129 | 112700 | 1545221610 | 11700 | 11700 | 11700 | 11700 | 0 |
| 597 | 20231129 | 112600 | 1545221610 | 11700 | 11700 | 11700 | 11700 | 19 |
| 598 | 20231129 | 112500 | 1544999310 | 11700 | 11710 | 11730 | 11700 | 876 |
| 599 | 20231129 | 112400 | 1534741160 | 11710 | 11690 | 11710 | 11690 | 188 |
| 600 | 20231129 | 112300 | 1532541750 | 11690 | 11670 | 11690 | 11670 | 203 |
| 601 | 20231129 | 112200 | 1530168700 | 11690 | 11670 | 11690 | 11660 | 226 |
| 602 | 20231129 | 112100 | 1527530800 | 11660 | 11660 | 11660 | 11660 | 53 |
| 603 | 20231129 | 112000 | 1526912820 | 11660 | 11680 | 11680 | 11660 | 102 |
| 604 | 20231129 | 111900 | 1525723470 | 11690 | 11690 | 11690 | 11690 | 13 |
| 605 | 20231129 | 111800 | 1525571500 | 11690 | 11690 | 11690 | 11690 | 7 |
| 606 | 20231129 | 111700 | 1525489670 | 11700 | 11700 | 11700 | 11700 | 83 |
| 607 | 20231129 | 111600 | 1524518570 | 11700 | 11700 | 11700 | 11700 | 10 |
| 608 | 20231129 | 111500 | 1524401570 | 11660 | 11710 | 11710 | 11660 | 888 |
| 609 | 20231129 | 111400 | 1514013700 | 11720 | 11700 | 11720 | 11700 | 582 |
| 610 | 20231129 | 111300 | 1507193770 | 11700 | 11700 | 11730 | 11700 | 801 |
| 611 | 20231129 | 111200 | 1497815240 | 11700 | 11670 | 11710 | 11650 | 1675 |
| 612 | 20231129 | 111100 | 1478223340 | 11660 | 11640 | 11660 | 11640 | 572 |
| 613 | 20231129 | 111000 | 1471555020 | 11640 | 11650 | 11660 | 11630 | 524 |
| 614 | 20231129 | 110900 | 1465447190 | 11640 | 11610 | 11640 | 11610 | 193 |
| 615 | 20231129 | 110800 | 1463201880 | 11620 | 11620 | 11630 | 11620 | 65 |
| 616 | 20231129 | 110700 | 1462446530 | 11620 | 11620 | 11630 | 11620 | 132 |
| 617 | 20231129 | 110600 | 1460912130 | 11590 | 11580 | 11590 | 11580 | 88 |
| 618 | 20231129 | 110500 | 1459892660 | 11560 | 11580 | 11580 | 11560 | 90 |
| 619 | 20231129 | 110400 | 1458851950 | 11580 | 11550 | 11580 | 11550 | 235 |
| 620 | 20231129 | 110300 | 1456132000 | 11540 | 11600 | 11600 | 11540 | 1166 |
| 621 | 20231129 | 110200 | 1442662350 | 11600 | 11600 | 11600 | 11600 | 1 |
| 622 | 20231129 | 110100 | 1442650750 | 11590 | 11620 | 11620 | 11580 | 1823 |
| 623 | 20231129 | 110000 | 1421521650 | 11620 | 11620 | 11640 | 11620 | 599 |
| 624 | 20231129 | 105900 | 1414560150 | 11620 | 11600 | 11620 | 11600 | 187 |
| 625 | 20231129 | 105800 | 1412388070 | 11600 | 11590 | 11600 | 11590 | 357 |
| 626 | 20231129 | 105700 | 1408248930 | 11560 | 11540 | 11560 | 11540 | 364 |
| 627 | 20231129 | 105600 | 1404046080 | 11530 | 11530 | 11530 | 11530 | 107 |
| 628 | 20231129 | 105500 | 1402812370 | 11520 | 11530 | 11530 | 11510 | 81 |
| 629 | 20231129 | 105400 | 1401879680 | 11530 | 11530 | 11530 | 11530 | 22 |
| 630 | 20231129 | 105300 | 1401626020 | 11520 | 11510 | 11520 | 11510 | 52 |
| 631 | 20231129 | 105200 | 1401027380 | 11520 | 11520 | 11520 | 11510 | 222 |
| 632 | 20231129 | 105100 | 1398472060 | 11530 | 11500 | 11530 | 11500 | 24 |
| 633 | 20231129 | 105000 | 1398195970 | 11500 | 11530 | 11530 | 11500 | 27 |
| 634 | 20231129 | 104900 | 1397885220 | 11540 | 11520 | 11540 | 11500 | 561 |
| 635 | 20231129 | 104800 | 1391412500 | 11530 | 11510 | 11530 | 11500 | 516 |
| 636 | 20231129 | 104700 | 1385478040 | 11530 | 11530 | 11530 | 11530 | 75 |
| 637 | 20231129 | 104600 | 1384613290 | 11540 | 11520 | 11550 | 11520 | 1521 |
| 638 | 20231129 | 104500 | 1367059090 | 11520 | 11520 | 11520 | 11500 | 221 |
| 639 | 20231129 | 104400 | 1364517210 | 11530 | 11520 | 11530 | 11520 | 341 |
| 640 | 20231129 | 104300 | 1360587460 | 11520 | 11500 | 11520 | 11500 | 844 |
| 641 | 20231129 | 104200 | 1350867120 | 11500 | 11530 | 11530 | 11480 | 1526 |
| 642 | 20231129 | 104100 | 1333319180 | 11540 | 11490 | 11540 | 11490 | 662 |
| 643 | 20231129 | 104000 | 1325709830 | 11490 | 11460 | 11490 | 11460 | 507 |
| 644 | 20231129 | 103900 | 1319897700 | 11480 | 11480 | 11480 | 11460 | 165 |
| 645 | 20231129 | 103800 | 1318005400 | 11480 | 11480 | 11480 | 11480 | 75 |
| 646 | 20231129 | 103700 | 1317144400 | 11480 | 11480 | 11480 | 11480 | 1 |
| 647 | 20231129 | 103600 | 1317132920 | 11480 | 11480 | 11480 | 11480 | 0 |
| 648 | 20231129 | 103500 | 1317132920 | 11480 | 11430 | 11480 | 11430 | 377 |
| 649 | 20231129 | 103400 | 1312816660 | 11410 | 11430 | 11430 | 11410 | 1327 |
| 650 | 20231129 | 103300 | 1297667310 | 11460 | 11430 | 11460 | 11420 | 1045 |
| 651 | 20231129 | 103200 | 1285712860 | 11430 | 11450 | 11450 | 11430 | 287 |
| 652 | 20231129 | 103100 | 1282430710 | 11450 | 11450 | 11450 | 11440 | 236 |
| 653 | 20231129 | 103000 | 1279729260 | 11450 | 11450 | 11450 | 11450 | 286 |
| 654 | 20231129 | 102900 | 1276454560 | 11450 | 11450 | 11450 | 11450 | 17 |
| 655 | 20231129 | 102800 | 1276259910 | 11440 | 11440 | 11440 | 11430 | 51 |
| 656 | 20231129 | 102700 | 1275676940 | 11440 | 11450 | 11450 | 11440 | 62 |
| 657 | 20231129 | 102600 | 1274967560 | 11450 | 11450 | 11450 | 11450 | 1 |
| 658 | 20231129 | 102500 | 1274956110 | 11460 | 11460 | 11460 | 11460 | 1 |
| 659 | 20231129 | 102400 | 1274944650 | 11460 | 11460 | 11460 | 11420 | 32 |
| 660 | 20231129 | 102300 | 1274578930 | 11470 | 11490 | 11490 | 11410 | 387 |
| 661 | 20231129 | 102200 | 1270163120 | 11400 | 11450 | 11490 | 11400 | 3898 |
| 662 | 20231129 | 102100 | 1225662240 | 11450 | 11450 | 11450 | 11440 | 94 |
| 663 | 20231129 | 102000 | 1224586010 | 11450 | 11450 | 11450 | 11450 | 21 |
| 664 | 20231129 | 101900 | 1224345560 | 11460 | 11430 | 11470 | 11430 | 41 |
| 665 | 20231129 | 101800 | 1223876500 | 11440 | 11430 | 11480 | 11430 | 173 |
| 666 | 20231129 | 101700 | 1221893510 | 11430 | 11420 | 11480 | 11420 | 915 |
| 667 | 20231129 | 101600 | 1211438960 | 11420 | 11440 | 11440 | 11420 | 690 |
| 668 | 20231129 | 101500 | 1203558370 | 11480 | 11480 | 11480 | 11420 | 329 |
| 669 | 20231129 | 101400 | 1199796660 | 11480 | 11430 | 11480 | 11420 | 274 |
| 670 | 20231129 | 101300 | 1196666090 | 11460 | 11450 | 11460 | 11430 | 985 |
| 671 | 20231129 | 101200 | 1185392050 | 11460 | 11470 | 11470 | 11460 | 10 |
| 672 | 20231129 | 101100 | 1185277360 | 11480 | 11480 | 11480 | 11450 | 162 |
| 673 | 20231129 | 101000 | 1183420660 | 11490 | 11490 | 11490 | 11480 | 331 |
| 674 | 20231129 | 100900 | 1179617600 | 11490 | 11500 | 11500 | 11430 | 524 |
| 675 | 20231129 | 100800 | 1173623420 | 11510 | 11510 | 11510 | 11400 | 6162 |
| 676 | 20231129 | 100700 | 1103126440 | 11510 | 11490 | 11510 | 11490 | 168 |
| 677 | 20231129 | 100600 | 1101195490 | 11490 | 11520 | 11520 | 11490 | 110 |
| 678 | 20231129 | 100500 | 1099931390 | 11520 | 11560 | 11560 | 11520 | 11 |
| 679 | 20231129 | 100400 | 1099804380 | 11560 | 11500 | 11560 | 11460 | 1566 |
| 680 | 20231129 | 100300 | 1081832950 | 11520 | 11500 | 11520 | 11500 | 390 |
| 681 | 20231129 | 100200 | 1077343520 | 11510 | 11510 | 11510 | 11510 | 1 |
| 682 | 20231129 | 100100 | 1077332010 | 11460 | 11500 | 11500 | 11460 | 778 |
| 683 | 20231129 | 100000 | 1068402100 | 11460 | 11460 | 11460 | 11460 | 200 |
| 684 | 20231129 | 095900 | 1066110100 | 11510 | 11490 | 11510 | 11450 | 1370 |
| 685 | 20231129 | 095800 | 1050401290 | 11480 | 11490 | 11490 | 11480 | 306 |
| 686 | 20231129 | 095700 | 1046888290 | 11480 | 11480 | 11480 | 11480 | 413 |
| 687 | 20231129 | 095600 | 1042147050 | 11470 | 11480 | 11480 | 11470 | 354 |
| 688 | 20231129 | 095500 | 1038084750 | 11470 | 11490 | 11510 | 11470 | 1402 |
| 689 | 20231129 | 095400 | 1021994290 | 11480 | 11540 | 11540 | 11480 | 209 |
| 690 | 20231129 | 095300 | 1019588280 | 11540 | 11530 | 11540 | 11530 | 513 |
| 691 | 20231129 | 095200 | 1013668270 | 11540 | 11470 | 11540 | 11470 | 1014 |
| 692 | 20231129 | 095100 | 1002005580 | 11470 | 11480 | 11490 | 11460 | 742 |
| 693 | 20231129 | 095000 | 993494030 | 11460 | 11480 | 11480 | 11460 | 499 |
| 694 | 20231129 | 094900 | 987770330 | 11480 | 11500 | 11500 | 11480 | 458 |
| 695 | 20231129 | 094800 | 982503370 | 11500 | 11500 | 11500 | 11500 | 65 |
| 696 | 20231129 | 094700 | 981755870 | 11520 | 11500 | 11530 | 11460 | 349 |
| 697 | 20231129 | 094600 | 977737730 | 11500 | 11500 | 11510 | 11500 | 121 |
| 698 | 20231129 | 094500 | 976346220 | 11500 | 11420 | 11540 | 11400 | 6474 |
| 699 | 20231129 | 094400 | 902024490 | 11410 | 11470 | 11470 | 11410 | 3866 |
| 700 | 20231129 | 094300 | 857876490 | 11480 | 11470 | 11480 | 11460 | 795 |
| 701 | 20231129 | 094200 | 848760440 | 11470 | 11480 | 11480 | 11470 | 269 |
| 702 | 20231129 | 094100 | 845674340 | 11480 | 11500 | 11500 | 11480 | 4368 |
| 703 | 20231129 | 094000 | 795494480 | 11500 | 11530 | 11540 | 11500 | 1917 |
| 704 | 20231129 | 093900 | 773438190 | 11540 | 11510 | 11540 | 11510 | 264 |
| 705 | 20231129 | 093800 | 770397030 | 11510 | 11500 | 11540 | 11500 | 410 |
| 706 | 20231129 | 093700 | 765678780 | 11500 | 11500 | 11500 | 11500 | 729 |
| 707 | 20231129 | 093600 | 757295280 | 11490 | 11500 | 11500 | 11490 | 1162 |
| 708 | 20231129 | 093500 | 743932500 | 11500 | 11520 | 11520 | 11500 | 2557 |
| 709 | 20231129 | 093400 | 714514340 | 11520 | 11550 | 11550 | 11520 | 241 |
| 710 | 20231129 | 093300 | 711736580 | 11560 | 11560 | 11560 | 11560 | 319 |
| 711 | 20231129 | 093200 | 708048940 | 11500 | 11560 | 11560 | 11500 | 688 |
| 712 | 20231129 | 093100 | 700126070 | 11510 | 11540 | 11540 | 11500 | 1071 |
| 713 | 20231129 | 093000 | 687796550 | 11570 | 11570 | 11600 | 11530 | 282 |
| 714 | 20231129 | 092900 | 684534350 | 11600 | 11650 | 11650 | 11600 | 14 |
| 715 | 20231129 | 092800 | 684371520 | 11650 | 11650 | 11650 | 11640 | 157 |
| 716 | 20231129 | 092700 | 682542480 | 11650 | 11590 | 11650 | 11590 | 256 |
| 717 | 20231129 | 092600 | 679570990 | 11580 | 11600 | 11600 | 11580 | 1163 |
| 718 | 20231129 | 092500 | 666092350 | 11600 | 11650 | 11650 | 11600 | 1822 |
| 719 | 20231129 | 092400 | 644881390 | 11650 | 11580 | 11680 | 11560 | 667 |
| 720 | 20231129 | 092300 | 637112180 | 11560 | 11500 | 11590 | 11460 | 1464 |
| 721 | 20231129 | 092200 | 620229690 | 11500 | 11460 | 11500 | 11430 | 3070 |
| 722 | 20231129 | 092100 | 585021370 | 11480 | 11560 | 11560 | 11440 | 1905 |
| 723 | 20231129 | 092000 | 563174920 | 11560 | 11570 | 11580 | 11450 | 7636 |
| 724 | 20231129 | 091900 | 475290470 | 11560 | 11590 | 11590 | 11560 | 1402 |
| 725 | 20231129 | 091800 | 459063950 | 11590 | 11590 | 11640 | 11590 | 1040 |
| 726 | 20231129 | 091700 | 447004540 | 11650 | 11610 | 11680 | 11610 | 5295 |
| 727 | 20231129 | 091600 | 385259920 | 11540 | 11440 | 11540 | 11440 | 1524 |
| 728 | 20231129 | 091500 | 367748690 | 11430 | 11600 | 11600 | 11410 | 6740 |
| 729 | 20231129 | 091400 | 290337100 | 11610 | 11650 | 11660 | 11610 | 2108 |
| 730 | 20231129 | 091300 | 265810700 | 11660 | 11690 | 11690 | 11650 | 1596 |
| 731 | 20231129 | 091200 | 247190760 | 11680 | 11700 | 11700 | 11680 | 540 |
| 732 | 20231129 | 091100 | 240879050 | 11700 | 11730 | 11730 | 11700 | 6776 |
| 733 | 20231129 | 091000 | 161564480 | 11720 | 11790 | 11790 | 11720 | 3577 |
| 734 | 20231129 | 090900 | 119514900 | 11800 | 11780 | 11800 | 11780 | 466 |
| 735 | 20231129 | 090800 | 114019570 | 11800 | 11830 | 11830 | 11800 | 169 |
| 736 | 20231129 | 090700 | 112024920 | 11830 | 11810 | 11840 | 11800 | 1095 |
| 737 | 20231129 | 090600 | 99098200 | 11840 | 11870 | 11870 | 11800 | 1989 |
| 738 | 20231129 | 090500 | 75589550 | 11870 | 11880 | 11950 | 11870 | 538 |
| 739 | 20231129 | 090400 | 69196600 | 11880 | 11900 | 11950 | 11880 | 1222 |
| 740 | 20231129 | 090300 | 54661650 | 11900 | 11950 | 11960 | 11890 | 729 |
| 741 | 20231129 | 090200 | 45950540 | 11960 | 11960 | 11960 | 11960 | 181 |
| 742 | 20231129 | 090100 | 43785780 | 11970 | 11970 | 12010 | 11970 | 2255 |
| 743 | 20231129 | 090000 | 16719170 | 11890 | 11960 | 11960 | 11890 | 1403 |