39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 211500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 3 | 20231129 | 211400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 4 | 20231129 | 211300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 5 | 20231129 | 211200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 6 | 20231129 | 211100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 7 | 20231129 | 211000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 8 | 20231129 | 210900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 9 | 20231129 | 210800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 10 | 20231129 | 210700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 11 | 20231129 | 210600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 12 | 20231129 | 210500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 13 | 20231129 | 210400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 14 | 20231129 | 210300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 15 | 20231129 | 210200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 16 | 20231129 | 210100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 17 | 20231129 | 210000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 18 | 20231129 | 205900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 19 | 20231129 | 205800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 20 | 20231129 | 205700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 21 | 20231129 | 205600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 22 | 20231129 | 205500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 23 | 20231129 | 205400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 24 | 20231129 | 205300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 25 | 20231129 | 205200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 26 | 20231129 | 205100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 27 | 20231129 | 205000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 28 | 20231129 | 204900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 29 | 20231129 | 204800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 30 | 20231129 | 204700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 31 | 20231129 | 204600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 32 | 20231129 | 204500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 33 | 20231129 | 204400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 34 | 20231129 | 204300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 35 | 20231129 | 204200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 36 | 20231129 | 204100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 37 | 20231129 | 204000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 38 | 20231129 | 203900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 39 | 20231129 | 203800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 40 | 20231129 | 203700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 41 | 20231129 | 203600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 42 | 20231129 | 203500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 43 | 20231129 | 203400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 44 | 20231129 | 203300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 45 | 20231129 | 203200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 46 | 20231129 | 203100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 47 | 20231129 | 203000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 48 | 20231129 | 202900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 49 | 20231129 | 202800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 50 | 20231129 | 202700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 51 | 20231129 | 202600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 52 | 20231129 | 202500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 53 | 20231129 | 202400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 54 | 20231129 | 202300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 55 | 20231129 | 202200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 56 | 20231129 | 202100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 57 | 20231129 | 202000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 58 | 20231129 | 201900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 59 | 20231129 | 201800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 60 | 20231129 | 201700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 61 | 20231129 | 201600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 62 | 20231129 | 201500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 63 | 20231129 | 201400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 64 | 20231129 | 201300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 65 | 20231129 | 201200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 66 | 20231129 | 201100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 67 | 20231129 | 201000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 68 | 20231129 | 200900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 69 | 20231129 | 200800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 70 | 20231129 | 200700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 71 | 20231129 | 200600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 72 | 20231129 | 200500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 73 | 20231129 | 200400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 74 | 20231129 | 200300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 75 | 20231129 | 200200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 76 | 20231129 | 200100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 77 | 20231129 | 200000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 78 | 20231129 | 195900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 79 | 20231129 | 195800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 80 | 20231129 | 195700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 81 | 20231129 | 195600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 82 | 20231129 | 195500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 83 | 20231129 | 195400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 84 | 20231129 | 195300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 85 | 20231129 | 195200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 86 | 20231129 | 195100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 87 | 20231129 | 195000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 88 | 20231129 | 194900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 89 | 20231129 | 194800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 90 | 20231129 | 194700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 91 | 20231129 | 194600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 92 | 20231129 | 194500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 93 | 20231129 | 194400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 94 | 20231129 | 194300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 95 | 20231129 | 194200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 96 | 20231129 | 194100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 97 | 20231129 | 194000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 98 | 20231129 | 193900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 99 | 20231129 | 193800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 100 | 20231129 | 193700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 101 | 20231129 | 193600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 102 | 20231129 | 193500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 103 | 20231129 | 193400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 104 | 20231129 | 193300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 105 | 20231129 | 193200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 106 | 20231129 | 193100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 107 | 20231129 | 193000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 108 | 20231129 | 192900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 109 | 20231129 | 192800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 110 | 20231129 | 192700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 111 | 20231129 | 192600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 112 | 20231129 | 192500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 113 | 20231129 | 192400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 114 | 20231129 | 192300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 115 | 20231129 | 192200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 116 | 20231129 | 192100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 117 | 20231129 | 192000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 118 | 20231129 | 191900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 119 | 20231129 | 191800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 120 | 20231129 | 191700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 121 | 20231129 | 191600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 122 | 20231129 | 191500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 123 | 20231129 | 191400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 124 | 20231129 | 191300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 125 | 20231129 | 191200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 126 | 20231129 | 191100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 127 | 20231129 | 191000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 128 | 20231129 | 190900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 129 | 20231129 | 190800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 130 | 20231129 | 190700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 131 | 20231129 | 190600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 132 | 20231129 | 190500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 133 | 20231129 | 190400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 134 | 20231129 | 190300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 135 | 20231129 | 190200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 136 | 20231129 | 190100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 137 | 20231129 | 190000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 138 | 20231129 | 185900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 139 | 20231129 | 185800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 140 | 20231129 | 185700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 141 | 20231129 | 185600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 142 | 20231129 | 185500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 143 | 20231129 | 185400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 144 | 20231129 | 185300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 145 | 20231129 | 185200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 146 | 20231129 | 185100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 147 | 20231129 | 185000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 148 | 20231129 | 184900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 149 | 20231129 | 184800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 150 | 20231129 | 184700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 151 | 20231129 | 184600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 152 | 20231129 | 184500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 153 | 20231129 | 184400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 154 | 20231129 | 184300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 155 | 20231129 | 184200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 156 | 20231129 | 184100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 157 | 20231129 | 184000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 158 | 20231129 | 183900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 159 | 20231129 | 183800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 160 | 20231129 | 183700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 161 | 20231129 | 183600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 162 | 20231129 | 183500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 163 | 20231129 | 183400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 164 | 20231129 | 183300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 165 | 20231129 | 183200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 166 | 20231129 | 183100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 167 | 20231129 | 183000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 168 | 20231129 | 182900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 169 | 20231129 | 182800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 170 | 20231129 | 182700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 171 | 20231129 | 182600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 172 | 20231129 | 182500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 173 | 20231129 | 182400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 174 | 20231129 | 182300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 175 | 20231129 | 182200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 176 | 20231129 | 182100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 177 | 20231129 | 182000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 178 | 20231129 | 181900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 179 | 20231129 | 181800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 180 | 20231129 | 181700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 181 | 20231129 | 181600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 182 | 20231129 | 181500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 183 | 20231129 | 181400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 184 | 20231129 | 181300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 185 | 20231129 | 181200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 186 | 20231129 | 181100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 187 | 20231129 | 181000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 188 | 20231129 | 180900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 189 | 20231129 | 180800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 190 | 20231129 | 180700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 191 | 20231129 | 180600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 192 | 20231129 | 180500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 193 | 20231129 | 180400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 194 | 20231129 | 180300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 195 | 20231129 | 180200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 196 | 20231129 | 180100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 197 | 20231129 | 180000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 198 | 20231129 | 175900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 199 | 20231129 | 175800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 200 | 20231129 | 175700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 201 | 20231129 | 175600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 202 | 20231129 | 175500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 203 | 20231129 | 175400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 204 | 20231129 | 175300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 205 | 20231129 | 175200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 206 | 20231129 | 175100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 207 | 20231129 | 175000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 208 | 20231129 | 174900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 209 | 20231129 | 174800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 210 | 20231129 | 174700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 211 | 20231129 | 174600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 212 | 20231129 | 174500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 213 | 20231129 | 174400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 214 | 20231129 | 174300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 215 | 20231129 | 174200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 216 | 20231129 | 174100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 217 | 20231129 | 174000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 218 | 20231129 | 173900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 219 | 20231129 | 173800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 220 | 20231129 | 173700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 221 | 20231129 | 173600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 222 | 20231129 | 173500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 223 | 20231129 | 173400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 224 | 20231129 | 173300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 225 | 20231129 | 173200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 226 | 20231129 | 173100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 227 | 20231129 | 173000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 228 | 20231129 | 172900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 229 | 20231129 | 172800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 230 | 20231129 | 172700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 231 | 20231129 | 172600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 232 | 20231129 | 172500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 233 | 20231129 | 172400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 234 | 20231129 | 172300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 235 | 20231129 | 172200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 236 | 20231129 | 172100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 237 | 20231129 | 172000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 238 | 20231129 | 171900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 239 | 20231129 | 171800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 240 | 20231129 | 171700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 241 | 20231129 | 171600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 242 | 20231129 | 171500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 243 | 20231129 | 171400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 244 | 20231129 | 171300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 245 | 20231129 | 171200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 246 | 20231129 | 171100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 247 | 20231129 | 171000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 248 | 20231129 | 170900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 249 | 20231129 | 170800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 250 | 20231129 | 170700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 251 | 20231129 | 170600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 252 | 20231129 | 170500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 253 | 20231129 | 170400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 254 | 20231129 | 170300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 255 | 20231129 | 170200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 256 | 20231129 | 170100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 257 | 20231129 | 170000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 258 | 20231129 | 165900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 259 | 20231129 | 165800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 260 | 20231129 | 165700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 261 | 20231129 | 165600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 262 | 20231129 | 165500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 263 | 20231129 | 165400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 264 | 20231129 | 165300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 265 | 20231129 | 165200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 266 | 20231129 | 165100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 267 | 20231129 | 165000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 268 | 20231129 | 164900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 269 | 20231129 | 164800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 270 | 20231129 | 164700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 271 | 20231129 | 164600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 272 | 20231129 | 164500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 273 | 20231129 | 164400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 274 | 20231129 | 164300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 275 | 20231129 | 164200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 276 | 20231129 | 164100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 277 | 20231129 | 164000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 278 | 20231129 | 163900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 279 | 20231129 | 163800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 280 | 20231129 | 163700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 281 | 20231129 | 163600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 282 | 20231129 | 163500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 283 | 20231129 | 163400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 284 | 20231129 | 163300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 285 | 20231129 | 163200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 286 | 20231129 | 163100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 287 | 20231129 | 163000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 288 | 20231129 | 162900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 289 | 20231129 | 162800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 290 | 20231129 | 162700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 291 | 20231129 | 162600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 292 | 20231129 | 162500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 293 | 20231129 | 162400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 294 | 20231129 | 162300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 295 | 20231129 | 162200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 296 | 20231129 | 162100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 297 | 20231129 | 162000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 298 | 20231129 | 161900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 299 | 20231129 | 161800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 300 | 20231129 | 161700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 301 | 20231129 | 161600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 302 | 20231129 | 161500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 303 | 20231129 | 161400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 304 | 20231129 | 161300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 305 | 20231129 | 161200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 306 | 20231129 | 161100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 307 | 20231129 | 161000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 308 | 20231129 | 160900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 309 | 20231129 | 160800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 310 | 20231129 | 160700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 311 | 20231129 | 160600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 312 | 20231129 | 160500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 313 | 20231129 | 160400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 314 | 20231129 | 160300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 315 | 20231129 | 160200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 316 | 20231129 | 160100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 317 | 20231129 | 160000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 318 | 20231129 | 155900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 319 | 20231129 | 155800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 320 | 20231129 | 155700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 321 | 20231129 | 155600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 322 | 20231129 | 155500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 323 | 20231129 | 155400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 324 | 20231129 | 155300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 325 | 20231129 | 155200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 326 | 20231129 | 155100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 327 | 20231129 | 155000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 328 | 20231129 | 154900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 329 | 20231129 | 154800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 330 | 20231129 | 154700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 331 | 20231129 | 154600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 332 | 20231129 | 154500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 333 | 20231129 | 154400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 334 | 20231129 | 154300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 335 | 20231129 | 154200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 336 | 20231129 | 154100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 337 | 20231129 | 154000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 338 | 20231129 | 153900 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 339 | 20231129 | 153800 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 340 | 20231129 | 153700 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 341 | 20231129 | 153600 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 342 | 20231129 | 153500 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 343 | 20231129 | 153400 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 344 | 20231129 | 153300 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 345 | 20231129 | 153200 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 346 | 20231129 | 153100 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 0 |
| 347 | 20231129 | 153000 | 4123012050 | 12450 | 12450 | 12450 | 12450 | 8373 |
| 348 | 20231129 | 152900 | 4018768200 | 12300 | 12300 | 12300 | 12300 | 0 |
| 349 | 20231129 | 152800 | 4018768200 | 12300 | 12300 | 12300 | 12300 | 0 |
| 350 | 20231129 | 152700 | 4018768200 | 12300 | 12300 | 12300 | 12300 | 0 |
| 351 | 20231129 | 152600 | 4018768200 | 12300 | 12300 | 12300 | 12300 | 0 |
| 352 | 20231129 | 152500 | 4018768200 | 12300 | 12300 | 12300 | 12300 | 0 |
| 353 | 20231129 | 152400 | 4018768200 | 12300 | 12300 | 12300 | 12300 | 0 |
| 354 | 20231129 | 152300 | 4018768200 | 12300 | 12300 | 12300 | 12300 | 0 |
| 355 | 20231129 | 152200 | 4018768200 | 12300 | 12300 | 12300 | 12300 | 0 |
| 356 | 20231129 | 152100 | 4018768200 | 12300 | 12300 | 12300 | 12300 | 0 |
| 357 | 20231129 | 152000 | 4018768200 | 12300 | 12300 | 12300 | 12300 | 0 |
| 358 | 20231129 | 151900 | 4018768200 | 12300 | 12360 | 12410 | 12280 | 1862 |
| 359 | 20231129 | 151800 | 3995837750 | 12360 | 12310 | 12360 | 12280 | 787 |
| 360 | 20231129 | 151700 | 3986156510 | 12300 | 12320 | 12320 | 12300 | 166 |
| 361 | 20231129 | 151600 | 3984112300 | 12390 | 12400 | 12400 | 12320 | 655 |
| 362 | 20231129 | 151500 | 3975992550 | 12400 | 12410 | 12410 | 12250 | 208 |
| 363 | 20231129 | 151400 | 3973434030 | 12200 | 12390 | 12400 | 12200 | 2061 |
| 364 | 20231129 | 151300 | 3948085070 | 12400 | 12380 | 12400 | 12370 | 921 |
| 365 | 20231129 | 151200 | 3936668140 | 12370 | 12380 | 12380 | 12370 | 431 |
| 366 | 20231129 | 151100 | 3931332440 | 12380 | 12410 | 12410 | 12360 | 935 |
| 367 | 20231129 | 151000 | 3919748070 | 12410 | 12340 | 12410 | 12340 | 1210 |
| 368 | 20231129 | 150900 | 3904797540 | 12340 | 12320 | 12340 | 12320 | 174 |
| 369 | 20231129 | 150800 | 3902651190 | 12330 | 12270 | 12330 | 12270 | 718 |
| 370 | 20231129 | 150700 | 3893818720 | 12270 | 12270 | 12270 | 12260 | 384 |
| 371 | 20231129 | 150600 | 3889109500 | 12260 | 12260 | 12260 | 12260 | 0 |
| 372 | 20231129 | 150500 | 3889109500 | 12260 | 12260 | 12280 | 12260 | 937 |
| 373 | 20231129 | 150400 | 3877619550 | 12260 | 12240 | 12260 | 12240 | 234 |
| 374 | 20231129 | 150300 | 3874752210 | 12260 | 12240 | 12260 | 12230 | 121 |
| 375 | 20231129 | 150200 | 3873271140 | 12250 | 12240 | 12250 | 12230 | 84 |
| 376 | 20231129 | 150100 | 3872243660 | 12230 | 12250 | 12250 | 12220 | 676 |
| 377 | 20231129 | 150000 | 3863971680 | 12220 | 12230 | 12230 | 12220 | 20 |
| 378 | 20231129 | 145900 | 3863727270 | 12220 | 12220 | 12220 | 12210 | 92 |
| 379 | 20231129 | 145800 | 3862603040 | 12220 | 12220 | 12220 | 12220 | 200 |
| 380 | 20231129 | 145700 | 3860159040 | 12220 | 12210 | 12220 | 12210 | 176 |
| 381 | 20231129 | 145600 | 3858009880 | 12210 | 12230 | 12230 | 12210 | 693 |
| 382 | 20231129 | 145500 | 3849542170 | 12230 | 12230 | 12230 | 12230 | 8 |
| 383 | 20231129 | 145400 | 3849444330 | 12230 | 12220 | 12260 | 12220 | 23 |
| 384 | 20231129 | 145300 | 3849162460 | 12260 | 12220 | 12260 | 12220 | 72 |
| 385 | 20231129 | 145200 | 3848282580 | 12220 | 12250 | 12270 | 12220 | 422 |
| 386 | 20231129 | 145100 | 3843115070 | 12250 | 12170 | 12250 | 12160 | 1123 |
| 387 | 20231129 | 145000 | 3829381640 | 12160 | 12220 | 12220 | 12150 | 897 |
| 388 | 20231129 | 144900 | 3818468210 | 12200 | 12230 | 12230 | 12200 | 120 |
| 389 | 20231129 | 144800 | 3817003590 | 12240 | 12240 | 12240 | 12210 | 730 |
| 390 | 20231129 | 144700 | 3808084020 | 12240 | 12240 | 12240 | 12220 | 259 |
| 391 | 20231129 | 144600 | 3804918270 | 12240 | 12230 | 12240 | 12200 | 52 |
| 392 | 20231129 | 144500 | 3804282960 | 12230 | 12200 | 12230 | 12200 | 209 |
| 393 | 20231129 | 144400 | 3801729440 | 12200 | 12170 | 12200 | 12170 | 4447 |
| 394 | 20231129 | 144300 | 3747552450 | 12170 | 12190 | 12190 | 12170 | 53 |
| 395 | 20231129 | 144200 | 3746907380 | 12160 | 12150 | 12190 | 12150 | 9 |
| 396 | 20231129 | 144100 | 3746797940 | 12140 | 12180 | 12180 | 12140 | 65 |
| 397 | 20231129 | 144000 | 3746006920 | 12160 | 12140 | 12160 | 12110 | 458 |
| 398 | 20231129 | 143900 | 3740447240 | 12110 | 12110 | 12110 | 12110 | 626 |
| 399 | 20231129 | 143800 | 3732866380 | 12090 | 12100 | 12100 | 12090 | 266 |
| 400 | 20231129 | 143700 | 3729648960 | 12080 | 12260 | 12260 | 12060 | 5205 |
| 401 | 20231129 | 143600 | 3666458290 | 12260 | 12280 | 12280 | 12230 | 1265 |
| 402 | 20231129 | 143500 | 3650946390 | 12300 | 12310 | 12310 | 12280 | 491 |
| 403 | 20231129 | 143400 | 3644907840 | 12300 | 12290 | 12300 | 12290 | 215 |
| 404 | 20231129 | 143300 | 3642264480 | 12290 | 12290 | 12290 | 12290 | 631 |
| 405 | 20231129 | 143200 | 3634509490 | 12290 | 12290 | 12300 | 12290 | 328 |
| 406 | 20231129 | 143100 | 3630476070 | 12300 | 12300 | 12330 | 12300 | 328 |
| 407 | 20231129 | 143000 | 3626440430 | 12300 | 12300 | 12300 | 12300 | 81 |
| 408 | 20231129 | 142900 | 3625444130 | 12300 | 12350 | 12350 | 12300 | 1781 |
| 409 | 20231129 | 142800 | 3603521980 | 12350 | 12380 | 12380 | 12350 | 154 |
| 410 | 20231129 | 142700 | 3601619080 | 12380 | 12380 | 12380 | 12340 | 261 |
| 411 | 20231129 | 142600 | 3598394270 | 12370 | 12320 | 12370 | 12320 | 393 |
| 412 | 20231129 | 142500 | 3593544610 | 12310 | 12330 | 12330 | 12310 | 146 |
| 413 | 20231129 | 142400 | 3591745990 | 12330 | 12330 | 12330 | 12330 | 250 |
| 414 | 20231129 | 142300 | 3588663490 | 12330 | 12310 | 12330 | 12310 | 400 |
| 415 | 20231129 | 142200 | 3583739470 | 12300 | 12350 | 12350 | 12300 | 1397 |
| 416 | 20231129 | 142100 | 3566543720 | 12350 | 12350 | 12350 | 12350 | 0 |
| 417 | 20231129 | 142000 | 3566543720 | 12350 | 12320 | 12350 | 12300 | 741 |
| 418 | 20231129 | 141900 | 3557420840 | 12320 | 12330 | 12330 | 12320 | 131 |
| 419 | 20231129 | 141800 | 3555805620 | 12310 | 12340 | 12340 | 12300 | 337 |
| 420 | 20231129 | 141700 | 3551658960 | 12330 | 12390 | 12390 | 12310 | 3483 |
| 421 | 20231129 | 141600 | 3508634200 | 12400 | 12400 | 12400 | 12390 | 284 |
| 422 | 20231129 | 141500 | 3505113810 | 12430 | 12420 | 12430 | 12420 | 2 |
| 423 | 20231129 | 141400 | 3505088960 | 12420 | 12420 | 12420 | 12400 | 1087 |
| 424 | 20231129 | 141300 | 3491591120 | 12420 | 12400 | 12420 | 12400 | 2 |
| 425 | 20231129 | 141200 | 3491566300 | 12400 | 12400 | 12400 | 12400 | 0 |
| 426 | 20231129 | 141100 | 3491566300 | 12400 | 12400 | 12400 | 12400 | 811 |
| 427 | 20231129 | 141000 | 3481509900 | 12420 | 12420 | 12420 | 12420 | 100 |
| 428 | 20231129 | 140900 | 3480267900 | 12400 | 12400 | 12430 | 12400 | 75 |
| 429 | 20231129 | 140800 | 3479336400 | 12400 | 12430 | 12430 | 12400 | 2626 |
| 430 | 20231129 | 140700 | 3446760510 | 12470 | 12440 | 12470 | 12430 | 56 |
| 431 | 20231129 | 140600 | 3446064340 | 12440 | 12440 | 12440 | 12440 | 10 |
| 432 | 20231129 | 140500 | 3445939940 | 12440 | 12440 | 12440 | 12440 | 2 |
| 433 | 20231129 | 140400 | 3445915060 | 12480 | 12450 | 12480 | 12450 | 250 |
| 434 | 20231129 | 140300 | 3442801710 | 12460 | 12460 | 12490 | 12460 | 82 |
| 435 | 20231129 | 140200 | 3441778630 | 12460 | 12430 | 12460 | 12430 | 14 |
| 436 | 20231129 | 140100 | 3441604280 | 12430 | 12430 | 12430 | 12430 | 120 |
| 437 | 20231129 | 140000 | 3440112680 | 12430 | 12400 | 12430 | 12400 | 1283 |
| 438 | 20231129 | 135900 | 3424199910 | 12400 | 12400 | 12420 | 12400 | 18 |
| 439 | 20231129 | 135800 | 3423976490 | 12420 | 12430 | 12430 | 12400 | 1775 |
| 440 | 20231129 | 135700 | 3401937370 | 12440 | 12440 | 12440 | 12440 | 49 |
| 441 | 20231129 | 135600 | 3401327810 | 12450 | 12420 | 12450 | 12420 | 152 |
| 442 | 20231129 | 135500 | 3399439670 | 12420 | 12420 | 12420 | 12420 | 80 |
| 443 | 20231129 | 135400 | 3398446070 | 12420 | 12430 | 12430 | 12420 | 46 |
| 444 | 20231129 | 135300 | 3397874710 | 12430 | 12430 | 12430 | 12430 | 461 |
| 445 | 20231129 | 135200 | 3392144480 | 12440 | 12470 | 12470 | 12440 | 625 |
| 446 | 20231129 | 135100 | 3384361270 | 12480 | 12490 | 12490 | 12480 | 812 |
| 447 | 20231129 | 135000 | 3374227500 | 12490 | 12490 | 12490 | 12480 | 23 |
| 448 | 20231129 | 134900 | 3373940350 | 12480 | 12480 | 12480 | 12480 | 118 |
| 449 | 20231129 | 134800 | 3372467710 | 12480 | 12470 | 12480 | 12460 | 23 |
| 450 | 20231129 | 134700 | 3372180930 | 12460 | 12450 | 12490 | 12450 | 623 |
| 451 | 20231129 | 134600 | 3364420100 | 12450 | 12450 | 12450 | 12450 | 4 |
| 452 | 20231129 | 134500 | 3364370300 | 12460 | 12460 | 12460 | 12460 | 20 |
| 453 | 20231129 | 134400 | 3364121100 | 12410 | 12430 | 12470 | 12410 | 318 |
| 454 | 20231129 | 134300 | 3360169450 | 12430 | 12440 | 12440 | 12430 | 150 |
| 455 | 20231129 | 134200 | 3358304750 | 12440 | 12440 | 12440 | 12430 | 152 |
| 456 | 20231129 | 134100 | 3356413880 | 12440 | 12440 | 12440 | 12440 | 1 |
| 457 | 20231129 | 134000 | 3356401440 | 12430 | 12440 | 12440 | 12430 | 209 |
| 458 | 20231129 | 133900 | 3353801810 | 12460 | 12460 | 12460 | 12440 | 95 |
| 459 | 20231129 | 133800 | 3352619590 | 12470 | 12470 | 12470 | 12470 | 0 |
| 460 | 20231129 | 133700 | 3352619590 | 12470 | 12470 | 12470 | 12470 | 300 |
| 461 | 20231129 | 133600 | 3348878590 | 12470 | 12430 | 12470 | 12430 | 131 |
| 462 | 20231129 | 133500 | 3347249820 | 12470 | 12430 | 12470 | 12430 | 69 |
| 463 | 20231129 | 133400 | 3346392110 | 12480 | 12420 | 12480 | 12420 | 127 |
| 464 | 20231129 | 133300 | 3344814420 | 12420 | 12430 | 12430 | 12400 | 899 |
| 465 | 20231129 | 133200 | 3333651070 | 12440 | 12470 | 12470 | 12440 | 2326 |
| 466 | 20231129 | 133100 | 3304684990 | 12470 | 12490 | 12490 | 12470 | 763 |
| 467 | 20231129 | 133000 | 3295163000 | 12500 | 12500 | 12500 | 12500 | 0 |
| 468 | 20231129 | 132900 | 3295163000 | 12500 | 12510 | 12510 | 12500 | 159 |
| 469 | 20231129 | 132800 | 3293175440 | 12500 | 12480 | 12500 | 12480 | 336 |
| 470 | 20231129 | 132700 | 3288978640 | 12490 | 12490 | 12490 | 12490 | 1 |
| 471 | 20231129 | 132600 | 3288966150 | 12480 | 12510 | 12510 | 12480 | 103 |
| 472 | 20231129 | 132500 | 3287680680 | 12480 | 12510 | 12510 | 12480 | 77 |
| 473 | 20231129 | 132400 | 3286717440 | 12510 | 12500 | 12510 | 12500 | 41 |
| 474 | 20231129 | 132300 | 3286204540 | 12520 | 12520 | 12520 | 12520 | 0 |
| 475 | 20231129 | 132200 | 3286204540 | 12520 | 12520 | 12520 | 12520 | 1 |
| 476 | 20231129 | 132100 | 3286192020 | 12510 | 12510 | 12510 | 12510 | 0 |
| 477 | 20231129 | 132000 | 3286192020 | 12510 | 12510 | 12510 | 12510 | 0 |
| 478 | 20231129 | 131900 | 3286192020 | 12510 | 12510 | 12510 | 12510 | 0 |
| 479 | 20231129 | 131800 | 3286192020 | 12510 | 12510 | 12510 | 12510 | 8 |
| 480 | 20231129 | 131700 | 3286091940 | 12510 | 12510 | 12510 | 12470 | 1988 |
| 481 | 20231129 | 131600 | 3261253260 | 12520 | 12520 | 12530 | 12520 | 551 |
| 482 | 20231129 | 131500 | 3254354730 | 12520 | 12530 | 12530 | 12520 | 87 |
| 483 | 20231129 | 131400 | 3253265480 | 12520 | 12530 | 12530 | 12520 | 29 |
| 484 | 20231129 | 131300 | 3252902270 | 12520 | 12530 | 12530 | 12520 | 194 |
| 485 | 20231129 | 131200 | 3250473280 | 12550 | 12550 | 12550 | 12540 | 8 |
| 486 | 20231129 | 131100 | 3250372900 | 12570 | 12570 | 12570 | 12520 | 353 |
| 487 | 20231129 | 131000 | 3245950360 | 12570 | 12570 | 12570 | 12570 | 0 |
| 488 | 20231129 | 130900 | 3245950360 | 12570 | 12560 | 12570 | 12560 | 2 |
| 489 | 20231129 | 130800 | 3245925230 | 12540 | 12540 | 12540 | 12540 | 1 |
| 490 | 20231129 | 130700 | 3245912690 | 12580 | 12580 | 12580 | 12580 | 1 |
| 491 | 20231129 | 130600 | 3245900110 | 12510 | 12540 | 12590 | 12510 | 237 |
| 492 | 20231129 | 130500 | 3242932520 | 12500 | 12530 | 12530 | 12500 | 774 |
| 493 | 20231129 | 130400 | 3233245740 | 12530 | 12570 | 12570 | 12530 | 173 |
| 494 | 20231129 | 130300 | 3231073460 | 12570 | 12590 | 12590 | 12570 | 331 |
| 495 | 20231129 | 130200 | 3226909430 | 12600 | 12580 | 12600 | 12580 | 26 |
| 496 | 20231129 | 130100 | 3226582330 | 12600 | 12600 | 12600 | 12580 | 131 |
| 497 | 20231129 | 130000 | 3224934040 | 12590 | 12600 | 12610 | 12590 | 329 |
| 498 | 20231129 | 125900 | 3220790730 | 12610 | 12610 | 12620 | 12610 | 120 |
| 499 | 20231129 | 125800 | 3219277070 | 12580 | 12590 | 12610 | 12580 | 1845 |
| 500 | 20231129 | 125700 | 3196022530 | 12590 | 12580 | 12590 | 12580 | 6 |
| 501 | 20231129 | 125600 | 3195947040 | 12590 | 12590 | 12590 | 12590 | 1 |
| 502 | 20231129 | 125500 | 3195934450 | 12590 | 12590 | 12590 | 12590 | 17 |
| 503 | 20231129 | 125400 | 3195720420 | 12590 | 12580 | 12590 | 12580 | 376 |
| 504 | 20231129 | 125300 | 3190990120 | 12580 | 12580 | 12580 | 12570 | 17 |
| 505 | 20231129 | 125200 | 3190776270 | 12580 | 12570 | 12580 | 12570 | 44 |
| 506 | 20231129 | 125100 | 3190222880 | 12570 | 12570 | 12580 | 12570 | 789 |
| 507 | 20231129 | 125000 | 3180299720 | 12570 | 12550 | 12570 | 12550 | 320 |
| 508 | 20231129 | 124900 | 3176279530 | 12550 | 12540 | 12550 | 12530 | 54 |
| 509 | 20231129 | 124800 | 3175602800 | 12540 | 12540 | 12540 | 12540 | 47 |
| 510 | 20231129 | 124700 | 3175013420 | 12540 | 12540 | 12540 | 12540 | 1 |
| 511 | 20231129 | 124600 | 3175000880 | 12520 | 12550 | 12550 | 12520 | 330 |
| 512 | 20231129 | 124500 | 3170867270 | 12540 | 12540 | 12540 | 12540 | 246 |
| 513 | 20231129 | 124400 | 3167782430 | 12540 | 12540 | 12540 | 12540 | 4 |
| 514 | 20231129 | 124300 | 3167732270 | 12530 | 12540 | 12540 | 12530 | 621 |
| 515 | 20231129 | 124200 | 3159944960 | 12540 | 12540 | 12540 | 12540 | 0 |
| 516 | 20231129 | 124100 | 3159944960 | 12540 | 12550 | 12550 | 12540 | 308 |
| 517 | 20231129 | 124000 | 3156081640 | 12550 | 12550 | 12550 | 12550 | 1 |
| 518 | 20231129 | 123900 | 3156069090 | 12540 | 12530 | 12540 | 12530 | 71 |
| 519 | 20231129 | 123800 | 3155179210 | 12510 | 12520 | 12530 | 12510 | 528 |
| 520 | 20231129 | 123700 | 3148567810 | 12510 | 12510 | 12520 | 12510 | 242 |
| 521 | 20231129 | 123600 | 3145540380 | 12520 | 12520 | 12520 | 12520 | 47 |
| 522 | 20231129 | 123500 | 3144951940 | 12530 | 12520 | 12530 | 12510 | 387 |
| 523 | 20231129 | 123400 | 3140108600 | 12520 | 12510 | 12520 | 12510 | 36 |
| 524 | 20231129 | 123300 | 3139657980 | 12510 | 12520 | 12520 | 12510 | 38 |
| 525 | 20231129 | 123200 | 3139182230 | 12530 | 12530 | 12530 | 12530 | 10 |
| 526 | 20231129 | 123100 | 3139056930 | 12540 | 12530 | 12540 | 12530 | 71 |
| 527 | 20231129 | 123000 | 3138167200 | 12540 | 12530 | 12540 | 12530 | 108 |
| 528 | 20231129 | 122900 | 3136813760 | 12510 | 12510 | 12510 | 12510 | 0 |
| 529 | 20231129 | 122800 | 3136813760 | 12510 | 12520 | 12530 | 12510 | 236 |
| 530 | 20231129 | 122700 | 3133859040 | 12530 | 12540 | 12540 | 12530 | 123 |
| 531 | 20231129 | 122600 | 3132317650 | 12540 | 12540 | 12540 | 12540 | 139 |
| 532 | 20231129 | 122500 | 3130574590 | 12540 | 12570 | 12570 | 12540 | 276 |
| 533 | 20231129 | 122400 | 3127112030 | 12570 | 12570 | 12570 | 12570 | 11 |
| 534 | 20231129 | 122300 | 3126973760 | 12550 | 12580 | 12580 | 12550 | 298 |
| 535 | 20231129 | 122200 | 3123225460 | 12580 | 12580 | 12580 | 12580 | 40 |
| 536 | 20231129 | 122100 | 3122722260 | 12580 | 12580 | 12580 | 12580 | 11 |
| 537 | 20231129 | 122000 | 3122583880 | 12590 | 12580 | 12590 | 12580 | 801 |
| 538 | 20231129 | 121900 | 3112503050 | 12580 | 12560 | 12580 | 12550 | 370 |
| 539 | 20231129 | 121800 | 3107857540 | 12560 | 12560 | 12560 | 12560 | 52 |
| 540 | 20231129 | 121700 | 3107204420 | 12570 | 12570 | 12580 | 12570 | 228 |
| 541 | 20231129 | 121600 | 3104336780 | 12560 | 12570 | 12570 | 12560 | 87 |
| 542 | 20231129 | 121500 | 3103243310 | 12570 | 12580 | 12590 | 12570 | 524 |
| 543 | 20231129 | 121400 | 3096651420 | 12580 | 12520 | 12580 | 12520 | 1763 |
| 544 | 20231129 | 121300 | 3074516830 | 12520 | 12540 | 12540 | 12520 | 276 |
| 545 | 20231129 | 121200 | 3071059290 | 12540 | 12550 | 12560 | 12540 | 570 |
| 546 | 20231129 | 121100 | 3063907340 | 12550 | 12550 | 12550 | 12550 | 69 |
| 547 | 20231129 | 121000 | 3063041390 | 12560 | 12560 | 12560 | 12560 | 19 |
| 548 | 20231129 | 120900 | 3062802750 | 12550 | 12570 | 12570 | 12550 | 51 |
| 549 | 20231129 | 120800 | 3062161700 | 12540 | 12550 | 12550 | 12540 | 469 |
| 550 | 20231129 | 120700 | 3056280410 | 12550 | 12580 | 12580 | 12540 | 151 |
| 551 | 20231129 | 120600 | 3054382310 | 12580 | 12560 | 12580 | 12560 | 852 |
| 552 | 20231129 | 120500 | 3043672070 | 12550 | 12550 | 12550 | 12550 | 108 |
| 553 | 20231129 | 120400 | 3042316670 | 12550 | 12550 | 12560 | 12550 | 215 |
| 554 | 20231129 | 120300 | 3039618320 | 12550 | 12530 | 12550 | 12530 | 1403 |
| 555 | 20231129 | 120200 | 3022032100 | 12530 | 12520 | 12530 | 12520 | 31 |
| 556 | 20231129 | 120100 | 3021643680 | 12530 | 12530 | 12530 | 12530 | 476 |
| 557 | 20231129 | 120000 | 3015679400 | 12530 | 12530 | 12530 | 12530 | 42 |
| 558 | 20231129 | 115900 | 3015153140 | 12530 | 12530 | 12530 | 12530 | 10 |
| 559 | 20231129 | 115800 | 3015027840 | 12530 | 12530 | 12530 | 12530 | 7 |
| 560 | 20231129 | 115700 | 3014940130 | 12510 | 12510 | 12510 | 12510 | 0 |
| 561 | 20231129 | 115600 | 3014940130 | 12510 | 12510 | 12510 | 12510 | 0 |
| 562 | 20231129 | 115500 | 3014940130 | 12510 | 12510 | 12510 | 12510 | 1 |
| 563 | 20231129 | 115400 | 3014927620 | 12510 | 12510 | 12510 | 12510 | 3 |
| 564 | 20231129 | 115300 | 3014890090 | 12510 | 12510 | 12510 | 12510 | 2 |
| 565 | 20231129 | 115200 | 3014865070 | 12510 | 12530 | 12530 | 12510 | 428 |
| 566 | 20231129 | 115100 | 3009502390 | 12530 | 12530 | 12530 | 12510 | 235 |
| 567 | 20231129 | 115000 | 3006559100 | 12520 | 12530 | 12530 | 12520 | 90 |
| 568 | 20231129 | 114900 | 3005432250 | 12530 | 12530 | 12530 | 12530 | 12 |
| 569 | 20231129 | 114800 | 3005281890 | 12540 | 12550 | 12550 | 12540 | 44 |
| 570 | 20231129 | 114700 | 3004729770 | 12550 | 12520 | 12550 | 12520 | 784 |
| 571 | 20231129 | 114600 | 2994903570 | 12520 | 12520 | 12520 | 12520 | 14 |
| 572 | 20231129 | 114500 | 2994728290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 573 | 20231129 | 114400 | 2994728290 | 12510 | 12520 | 12520 | 12510 | 257 |
| 574 | 20231129 | 114300 | 2991511220 | 12520 | 12510 | 12520 | 12510 | 300 |
| 575 | 20231129 | 114200 | 2987756220 | 12520 | 12510 | 12520 | 12510 | 361 |
| 576 | 20231129 | 114100 | 2983237510 | 12520 | 12510 | 12530 | 12510 | 843 |
| 577 | 20231129 | 114000 | 2972683250 | 12500 | 12510 | 12510 | 12500 | 201 |
| 578 | 20231129 | 113900 | 2970170740 | 12500 | 12510 | 12510 | 12500 | 477 |
| 579 | 20231129 | 113800 | 2964206740 | 12510 | 12510 | 12510 | 12500 | 53 |
| 580 | 20231129 | 113700 | 2963543810 | 12510 | 12510 | 12510 | 12510 | 11 |
| 581 | 20231129 | 113600 | 2963406200 | 12520 | 12520 | 12530 | 12520 | 415 |
| 582 | 20231129 | 113500 | 2958209790 | 12520 | 12500 | 12520 | 12500 | 565 |
| 583 | 20231129 | 113400 | 2951145970 | 12510 | 12510 | 12510 | 12510 | 0 |
| 584 | 20231129 | 113300 | 2951145970 | 12510 | 12500 | 12510 | 12460 | 286 |
| 585 | 20231129 | 113200 | 2947575200 | 12500 | 12460 | 12500 | 12460 | 182 |
| 586 | 20231129 | 113100 | 2945305030 | 12460 | 12460 | 12460 | 12460 | 0 |
| 587 | 20231129 | 113000 | 2945305030 | 12460 | 12460 | 12480 | 12450 | 644 |
| 588 | 20231129 | 112900 | 2937286370 | 12480 | 12480 | 12480 | 12480 | 0 |
| 589 | 20231129 | 112800 | 2937286370 | 12480 | 12480 | 12480 | 12450 | 403 |
| 590 | 20231129 | 112700 | 2932267280 | 12470 | 12470 | 12470 | 12470 | 116 |
| 591 | 20231129 | 112600 | 2930820760 | 12470 | 12470 | 12470 | 12470 | 139 |
| 592 | 20231129 | 112500 | 2929087430 | 12480 | 12480 | 12480 | 12480 | 118 |
| 593 | 20231129 | 112400 | 2927614790 | 12490 | 12480 | 12490 | 12480 | 61 |
| 594 | 20231129 | 112300 | 2926853490 | 12480 | 12500 | 12500 | 12470 | 140 |
| 595 | 20231129 | 112200 | 2925106460 | 12510 | 12510 | 12510 | 12510 | 0 |
| 596 | 20231129 | 112100 | 2925106460 | 12510 | 12510 | 12510 | 12510 | 2 |
| 597 | 20231129 | 112000 | 2925081440 | 12510 | 12510 | 12510 | 12510 | 0 |
| 598 | 20231129 | 111900 | 2925081440 | 12510 | 12520 | 12520 | 12510 | 427 |
| 599 | 20231129 | 111800 | 2919739660 | 12520 | 12510 | 12520 | 12500 | 454 |
| 600 | 20231129 | 111700 | 2914061680 | 12510 | 12490 | 12510 | 12490 | 197 |
| 601 | 20231129 | 111600 | 2911600000 | 12490 | 12470 | 12490 | 12460 | 161 |
| 602 | 20231129 | 111500 | 2909592590 | 12460 | 12470 | 12470 | 12460 | 23 |
| 603 | 20231129 | 111400 | 2909305840 | 12470 | 12470 | 12470 | 12470 | 1 |
| 604 | 20231129 | 111300 | 2909293370 | 12460 | 12460 | 12460 | 12460 | 300 |
| 605 | 20231129 | 111200 | 2905555370 | 12460 | 12460 | 12460 | 12460 | 178 |
| 606 | 20231129 | 111100 | 2903337490 | 12460 | 12460 | 12460 | 12460 | 5 |
| 607 | 20231129 | 111000 | 2903275190 | 12460 | 12430 | 12460 | 12420 | 1285 |
| 608 | 20231129 | 110900 | 2887303370 | 12430 | 12430 | 12430 | 12430 | 133 |
| 609 | 20231129 | 110800 | 2885650180 | 12440 | 12470 | 12470 | 12440 | 201 |
| 610 | 20231129 | 110700 | 2883149380 | 12470 | 12470 | 12470 | 12470 | 50 |
| 611 | 20231129 | 110600 | 2882525880 | 12470 | 12470 | 12470 | 12470 | 132 |
| 612 | 20231129 | 110500 | 2880879840 | 12470 | 12470 | 12470 | 12470 | 8 |
| 613 | 20231129 | 110400 | 2880780080 | 12480 | 12400 | 12480 | 12400 | 1812 |
| 614 | 20231129 | 110300 | 2858245070 | 12410 | 12400 | 12420 | 12400 | 163 |
| 615 | 20231129 | 110200 | 2856221590 | 12420 | 12410 | 12420 | 12390 | 538 |
| 616 | 20231129 | 110100 | 2849549210 | 12410 | 12410 | 12420 | 12390 | 421 |
| 617 | 20231129 | 110000 | 2844327380 | 12410 | 12400 | 12420 | 12400 | 93 |
| 618 | 20231129 | 105900 | 2843172970 | 12400 | 12430 | 12440 | 12400 | 618 |
| 619 | 20231129 | 105800 | 2835505180 | 12430 | 12410 | 12430 | 12410 | 2 |
| 620 | 20231129 | 105700 | 2835480340 | 12400 | 12420 | 12430 | 12400 | 292 |
| 621 | 20231129 | 105600 | 2831855280 | 12420 | 12430 | 12430 | 12420 | 70 |
| 622 | 20231129 | 105500 | 2830985780 | 12430 | 12410 | 12430 | 12410 | 175 |
| 623 | 20231129 | 105400 | 2828811830 | 12410 | 12400 | 12410 | 12390 | 7 |
| 624 | 20231129 | 105300 | 2828725050 | 12430 | 12400 | 12430 | 12390 | 1194 |
| 625 | 20231129 | 105200 | 2813922370 | 12400 | 12410 | 12410 | 12400 | 622 |
| 626 | 20231129 | 105100 | 2806209490 | 12440 | 12440 | 12440 | 12440 | 0 |
| 627 | 20231129 | 105000 | 2806209490 | 12440 | 12440 | 12440 | 12400 | 131 |
| 628 | 20231129 | 104900 | 2804582030 | 12450 | 12430 | 12450 | 12430 | 220 |
| 629 | 20231129 | 104800 | 2801845320 | 12410 | 12420 | 12440 | 12400 | 555 |
| 630 | 20231129 | 104700 | 2794956240 | 12420 | 12420 | 12470 | 12410 | 535 |
| 631 | 20231129 | 104600 | 2788298210 | 12420 | 12470 | 12480 | 12420 | 328 |
| 632 | 20231129 | 104500 | 2784214250 | 12480 | 12480 | 12490 | 12420 | 643 |
| 633 | 20231129 | 104400 | 2776213250 | 12490 | 12490 | 12490 | 12490 | 0 |
| 634 | 20231129 | 104300 | 2776213250 | 12490 | 12460 | 12490 | 12440 | 101 |
| 635 | 20231129 | 104200 | 2774956080 | 12500 | 12460 | 12500 | 12460 | 81 |
| 636 | 20231129 | 104100 | 2773944820 | 12500 | 12470 | 12500 | 12440 | 238 |
| 637 | 20231129 | 104000 | 2770980800 | 12510 | 12510 | 12520 | 12480 | 1295 |
| 638 | 20231129 | 103900 | 2754784930 | 12510 | 12510 | 12510 | 12510 | 44 |
| 639 | 20231129 | 103800 | 2754234490 | 12510 | 12550 | 12550 | 12510 | 387 |
| 640 | 20231129 | 103700 | 2749388080 | 12510 | 12510 | 12510 | 12510 | 10 |
| 641 | 20231129 | 103600 | 2749262980 | 12510 | 12580 | 12580 | 12510 | 32 |
| 642 | 20231129 | 103500 | 2748862520 | 12580 | 12550 | 12580 | 12530 | 518 |
| 643 | 20231129 | 103400 | 2742363570 | 12550 | 12520 | 12550 | 12510 | 898 |
| 644 | 20231129 | 103300 | 2731122460 | 12520 | 12570 | 12570 | 12520 | 602 |
| 645 | 20231129 | 103200 | 2723574560 | 12560 | 12580 | 12580 | 12560 | 204 |
| 646 | 20231129 | 103100 | 2721009960 | 12580 | 12580 | 12580 | 12580 | 22 |
| 647 | 20231129 | 103000 | 2720733200 | 12580 | 12570 | 12580 | 12570 | 598 |
| 648 | 20231129 | 102900 | 2713211690 | 12570 | 12570 | 12570 | 12570 | 0 |
| 649 | 20231129 | 102800 | 2713211690 | 12570 | 12560 | 12570 | 12560 | 155 |
| 650 | 20231129 | 102700 | 2711264860 | 12560 | 12560 | 12560 | 12560 | 7 |
| 651 | 20231129 | 102600 | 2711176940 | 12560 | 12520 | 12560 | 12520 | 32 |
| 652 | 20231129 | 102500 | 2710776260 | 12520 | 12520 | 12520 | 12520 | 40 |
| 653 | 20231129 | 102400 | 2710275460 | 12560 | 12560 | 12560 | 12560 | 190 |
| 654 | 20231129 | 102300 | 2707889060 | 12560 | 12520 | 12560 | 12520 | 204 |
| 655 | 20231129 | 102200 | 2705326860 | 12520 | 12550 | 12550 | 12520 | 356 |
| 656 | 20231129 | 102100 | 2700862870 | 12560 | 12560 | 12560 | 12550 | 197 |
| 657 | 20231129 | 102000 | 2698389410 | 12570 | 12590 | 12590 | 12570 | 550 |
| 658 | 20231129 | 101900 | 2691469780 | 12590 | 12580 | 12590 | 12580 | 921 |
| 659 | 20231129 | 101800 | 2679875550 | 12590 | 12590 | 12590 | 12550 | 193 |
| 660 | 20231129 | 101700 | 2677446480 | 12590 | 12550 | 12590 | 12550 | 81 |
| 661 | 20231129 | 101600 | 2676426970 | 12600 | 12530 | 12600 | 12520 | 5007 |
| 662 | 20231129 | 101500 | 2613497750 | 12520 | 12530 | 12530 | 12490 | 845 |
| 663 | 20231129 | 101400 | 2602921170 | 12520 | 12530 | 12530 | 12520 | 332 |
| 664 | 20231129 | 101300 | 2598764020 | 12530 | 12560 | 12560 | 12530 | 1192 |
| 665 | 20231129 | 101200 | 2583806830 | 12580 | 12580 | 12580 | 12580 | 85 |
| 666 | 20231129 | 101100 | 2582737530 | 12590 | 12600 | 12610 | 12590 | 1192 |
| 667 | 20231129 | 101000 | 2567722060 | 12600 | 12570 | 12600 | 12570 | 1041 |
| 668 | 20231129 | 100900 | 2554625460 | 12560 | 12570 | 12570 | 12560 | 3 |
| 669 | 20231129 | 100800 | 2554587760 | 12560 | 12560 | 12570 | 12550 | 281 |
| 670 | 20231129 | 100700 | 2551058830 | 12560 | 12560 | 12560 | 12560 | 165 |
| 671 | 20231129 | 100600 | 2548986430 | 12550 | 12570 | 12570 | 12540 | 816 |
| 672 | 20231129 | 100500 | 2538738840 | 12580 | 12600 | 12600 | 12560 | 777 |
| 673 | 20231129 | 100400 | 2528959210 | 12540 | 12560 | 12600 | 12540 | 643 |
| 674 | 20231129 | 100300 | 2520868960 | 12560 | 12550 | 12580 | 12550 | 1024 |
| 675 | 20231129 | 100200 | 2507995800 | 12560 | 12460 | 12560 | 12460 | 1912 |
| 676 | 20231129 | 100100 | 2484036790 | 12460 | 12460 | 12460 | 12440 | 60 |
| 677 | 20231129 | 100000 | 2483289740 | 12450 | 12460 | 12460 | 12450 | 21 |
| 678 | 20231129 | 095900 | 2483028090 | 12460 | 12410 | 12460 | 12410 | 100 |
| 679 | 20231129 | 095800 | 2481782190 | 12480 | 12480 | 12480 | 12480 | 80 |
| 680 | 20231129 | 095700 | 2480783790 | 12480 | 12430 | 12480 | 12390 | 328 |
| 681 | 20231129 | 095600 | 2476706290 | 12430 | 12390 | 12430 | 12380 | 288 |
| 682 | 20231129 | 095500 | 2473139600 | 12390 | 12390 | 12400 | 12390 | 240 |
| 683 | 20231129 | 095400 | 2470165980 | 12440 | 12440 | 12440 | 12440 | 0 |
| 684 | 20231129 | 095300 | 2470165980 | 12440 | 12440 | 12440 | 12350 | 3744 |
| 685 | 20231129 | 095200 | 2423774260 | 12430 | 12490 | 12490 | 12430 | 1787 |
| 686 | 20231129 | 095100 | 2401525030 | 12490 | 12470 | 12490 | 12450 | 305 |
| 687 | 20231129 | 095000 | 2397726140 | 12480 | 12460 | 12490 | 12460 | 987 |
| 688 | 20231129 | 094900 | 2385426060 | 12470 | 12460 | 12490 | 12460 | 200 |
| 689 | 20231129 | 094800 | 2382932850 | 12460 | 12460 | 12480 | 12460 | 122 |
| 690 | 20231129 | 094700 | 2381412120 | 12460 | 12510 | 12510 | 12460 | 1245 |
| 691 | 20231129 | 094600 | 2365864400 | 12510 | 12510 | 12520 | 12510 | 307 |
| 692 | 20231129 | 094500 | 2362023330 | 12510 | 12490 | 12540 | 12460 | 2683 |
| 693 | 20231129 | 094400 | 2328532430 | 12490 | 12500 | 12500 | 12490 | 853 |
| 694 | 20231129 | 094300 | 2317875520 | 12500 | 12520 | 12550 | 12500 | 2154 |
| 695 | 20231129 | 094200 | 2290939650 | 12510 | 12510 | 12560 | 12510 | 1139 |
| 696 | 20231129 | 094100 | 2276689930 | 12510 | 12520 | 12520 | 12510 | 215 |
| 697 | 20231129 | 094000 | 2273998220 | 12560 | 12520 | 12560 | 12520 | 54 |
| 698 | 20231129 | 093900 | 2273321100 | 12520 | 12550 | 12570 | 12520 | 694 |
| 699 | 20231129 | 093800 | 2264620610 | 12570 | 12570 | 12570 | 12550 | 184 |
| 700 | 20231129 | 093700 | 2262309860 | 12570 | 12590 | 12590 | 12570 | 373 |
| 701 | 20231129 | 093600 | 2257617180 | 12590 | 12620 | 12630 | 12590 | 959 |
| 702 | 20231129 | 093500 | 2245512660 | 12620 | 12530 | 12620 | 12530 | 2781 |
| 703 | 20231129 | 093400 | 2210487260 | 12510 | 12540 | 12610 | 12510 | 2359 |
| 704 | 20231129 | 093300 | 2180853820 | 12580 | 12590 | 12590 | 12540 | 2415 |
| 705 | 20231129 | 093200 | 2150495220 | 12600 | 12610 | 12610 | 12580 | 589 |
| 706 | 20231129 | 093100 | 2143073560 | 12610 | 12650 | 12650 | 12580 | 1166 |
| 707 | 20231129 | 093000 | 2128366700 | 12630 | 12520 | 12640 | 12520 | 4457 |
| 708 | 20231129 | 092900 | 2072320660 | 12500 | 12460 | 12520 | 12460 | 1526 |
| 709 | 20231129 | 092800 | 2053256270 | 12500 | 12400 | 12500 | 12330 | 3211 |
| 710 | 20231129 | 092700 | 2013511150 | 12350 | 12500 | 12510 | 12310 | 3638 |
| 711 | 20231129 | 092600 | 1968375410 | 12510 | 12490 | 12510 | 12480 | 721 |
| 712 | 20231129 | 092500 | 1959360290 | 12510 | 12470 | 12510 | 12470 | 1339 |
| 713 | 20231129 | 092400 | 1942637530 | 12470 | 12480 | 12480 | 12450 | 1874 |
| 714 | 20231129 | 092300 | 1919290960 | 12480 | 12490 | 12490 | 12480 | 756 |
| 715 | 20231129 | 092200 | 1909849770 | 12490 | 12490 | 12510 | 12470 | 4446 |
| 716 | 20231129 | 092100 | 1854350270 | 12490 | 12560 | 12580 | 12490 | 1968 |
| 717 | 20231129 | 092000 | 1829684930 | 12570 | 12510 | 12570 | 12490 | 1373 |
| 718 | 20231129 | 091900 | 1812503500 | 12600 | 12550 | 12600 | 12500 | 525 |
| 719 | 20231129 | 091800 | 1805910500 | 12550 | 12590 | 12620 | 12500 | 4148 |
| 720 | 20231129 | 091700 | 1753687590 | 12510 | 12610 | 12610 | 12460 | 8020 |
| 721 | 20231129 | 091600 | 1653110770 | 12630 | 12620 | 12630 | 12610 | 1466 |
| 722 | 20231129 | 091500 | 1634618120 | 12610 | 12630 | 12640 | 12600 | 1308 |
| 723 | 20231129 | 091400 | 1618119030 | 12630 | 12690 | 12690 | 12620 | 3421 |
| 724 | 20231129 | 091300 | 1574821140 | 12680 | 12620 | 12700 | 12600 | 5090 |
| 725 | 20231129 | 091200 | 1510474820 | 12660 | 12700 | 12720 | 12510 | 9065 |
| 726 | 20231129 | 091100 | 1395551080 | 12690 | 12580 | 12700 | 12500 | 19260 |
| 727 | 20231129 | 091000 | 1152371080 | 12500 | 12600 | 12620 | 12470 | 6297 |
| 728 | 20231129 | 090900 | 1073462690 | 12600 | 12600 | 12660 | 12550 | 7095 |
| 729 | 20231129 | 090800 | 983949650 | 12610 | 12600 | 12620 | 12470 | 10052 |
| 730 | 20231129 | 090700 | 857595850 | 12600 | 12520 | 12680 | 12440 | 12968 |
| 731 | 20231129 | 090600 | 694619180 | 12520 | 12380 | 12520 | 12340 | 12167 |
| 732 | 20231129 | 090500 | 543263750 | 12330 | 12340 | 12380 | 12130 | 10243 |
| 733 | 20231129 | 090400 | 417333990 | 12350 | 12330 | 12390 | 12320 | 1779 |
| 734 | 20231129 | 090300 | 395336640 | 12320 | 12360 | 12440 | 12310 | 6858 |
| 735 | 20231129 | 090200 | 310442800 | 12370 | 12370 | 12450 | 12370 | 6956 |
| 736 | 20231129 | 090100 | 224105670 | 12370 | 12340 | 12400 | 12270 | 9107 |
| 737 | 20231129 | 090000 | 111788310 | 12340 | 12310 | 12350 | 12250 | 9080 |