33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 2440 |
| 3 | 20231129 | 193000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 4 | 20231129 | 192900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 5 | 20231129 | 192800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 6 | 20231129 | 192700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 7 | 20231129 | 192600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 8 | 20231129 | 192500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 9 | 20231129 | 192400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 10 | 20231129 | 192300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 11 | 20231129 | 192200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 12 | 20231129 | 192100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 13 | 20231129 | 192000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 14 | 20231129 | 191900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 15 | 20231129 | 191800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 16 | 20231129 | 191700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 17 | 20231129 | 191600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 18 | 20231129 | 191500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 19 | 20231129 | 191400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 20 | 20231129 | 191300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 21 | 20231129 | 191200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 22 | 20231129 | 191100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 23 | 20231129 | 191000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 24 | 20231129 | 190900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 25 | 20231129 | 190800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 26 | 20231129 | 190700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 27 | 20231129 | 190600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 28 | 20231129 | 190500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 29 | 20231129 | 190400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 30 | 20231129 | 190300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 31 | 20231129 | 190200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 32 | 20231129 | 190100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 2440 |
| 33 | 20231129 | 190000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 34 | 20231129 | 185900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 35 | 20231129 | 185800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 36 | 20231129 | 185700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 37 | 20231129 | 185600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 38 | 20231129 | 185500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 39 | 20231129 | 185400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 40 | 20231129 | 185300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 41 | 20231129 | 185200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 42 | 20231129 | 185100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 43 | 20231129 | 185000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 44 | 20231129 | 184900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 45 | 20231129 | 184800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 46 | 20231129 | 184700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 47 | 20231129 | 184600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 48 | 20231129 | 184500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 49 | 20231129 | 184400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 50 | 20231129 | 184300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 51 | 20231129 | 184200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 52 | 20231129 | 184100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 53 | 20231129 | 184000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 54 | 20231129 | 183900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 55 | 20231129 | 183800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 56 | 20231129 | 183700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 57 | 20231129 | 183600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 58 | 20231129 | 183500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 59 | 20231129 | 183400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 60 | 20231129 | 183300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 61 | 20231129 | 183200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 62 | 20231129 | 183100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 2440 |
| 63 | 20231129 | 183000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 64 | 20231129 | 182900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 65 | 20231129 | 182800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 66 | 20231129 | 182700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 67 | 20231129 | 182600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 68 | 20231129 | 182500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 69 | 20231129 | 182400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 70 | 20231129 | 182300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 71 | 20231129 | 182200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 72 | 20231129 | 182100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 73 | 20231129 | 182000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 74 | 20231129 | 181900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 75 | 20231129 | 181800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 76 | 20231129 | 181700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 77 | 20231129 | 181600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 78 | 20231129 | 181500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 79 | 20231129 | 181400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 80 | 20231129 | 181300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 81 | 20231129 | 181200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 82 | 20231129 | 181100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 83 | 20231129 | 181000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 84 | 20231129 | 180900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 85 | 20231129 | 180800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 86 | 20231129 | 180700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 87 | 20231129 | 180600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 88 | 20231129 | 180500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 89 | 20231129 | 180400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 90 | 20231129 | 180300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 91 | 20231129 | 180200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 92 | 20231129 | 180100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 2440 |
| 93 | 20231129 | 180000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 94 | 20231129 | 175900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 95 | 20231129 | 175800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 96 | 20231129 | 175700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 97 | 20231129 | 175600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 98 | 20231129 | 175500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 99 | 20231129 | 175400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 100 | 20231129 | 175300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 101 | 20231129 | 175200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 102 | 20231129 | 175100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 103 | 20231129 | 175000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 104 | 20231129 | 174900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 105 | 20231129 | 174800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 106 | 20231129 | 174700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 107 | 20231129 | 174600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 108 | 20231129 | 174500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 109 | 20231129 | 174400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 110 | 20231129 | 174300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 111 | 20231129 | 174200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 112 | 20231129 | 174100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 113 | 20231129 | 174000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 114 | 20231129 | 173900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 115 | 20231129 | 173800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 116 | 20231129 | 173700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 117 | 20231129 | 173600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 118 | 20231129 | 173500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 119 | 20231129 | 173400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 120 | 20231129 | 173300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 121 | 20231129 | 173200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 122 | 20231129 | 173100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 2440 |
| 123 | 20231129 | 173000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 124 | 20231129 | 172900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 125 | 20231129 | 172800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 126 | 20231129 | 172700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 127 | 20231129 | 172600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 128 | 20231129 | 172500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 129 | 20231129 | 172400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 130 | 20231129 | 172300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 131 | 20231129 | 172200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 132 | 20231129 | 172100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 133 | 20231129 | 172000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 134 | 20231129 | 171900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 135 | 20231129 | 171800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 136 | 20231129 | 171700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 137 | 20231129 | 171600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 138 | 20231129 | 171500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 139 | 20231129 | 171400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 140 | 20231129 | 171300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 141 | 20231129 | 171200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 142 | 20231129 | 171100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 143 | 20231129 | 171000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 144 | 20231129 | 170900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 145 | 20231129 | 170800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 146 | 20231129 | 170700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 147 | 20231129 | 170600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 148 | 20231129 | 170500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 149 | 20231129 | 170400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 150 | 20231129 | 170300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 151 | 20231129 | 170200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 152 | 20231129 | 170100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 2440 |
| 153 | 20231129 | 170000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 154 | 20231129 | 165900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 155 | 20231129 | 165800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 156 | 20231129 | 165700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 157 | 20231129 | 165600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 158 | 20231129 | 165500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 159 | 20231129 | 165400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 160 | 20231129 | 165300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 161 | 20231129 | 165200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 162 | 20231129 | 165100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 163 | 20231129 | 165000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 164 | 20231129 | 164900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 165 | 20231129 | 164800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 166 | 20231129 | 164700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 167 | 20231129 | 164600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 168 | 20231129 | 164500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 169 | 20231129 | 164400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 170 | 20231129 | 164300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 171 | 20231129 | 164200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 172 | 20231129 | 164100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 173 | 20231129 | 164000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 174 | 20231129 | 163900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 175 | 20231129 | 163800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 176 | 20231129 | 163700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 177 | 20231129 | 163600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 178 | 20231129 | 163500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 179 | 20231129 | 163400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 180 | 20231129 | 163300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 181 | 20231129 | 163200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 182 | 20231129 | 163100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 2440 |
| 183 | 20231129 | 163000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 184 | 20231129 | 162900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 185 | 20231129 | 162800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 186 | 20231129 | 162700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 187 | 20231129 | 162600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 188 | 20231129 | 162500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 189 | 20231129 | 162400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 190 | 20231129 | 162300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 191 | 20231129 | 162200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 192 | 20231129 | 162100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 193 | 20231129 | 162000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 194 | 20231129 | 161900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 195 | 20231129 | 161800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 196 | 20231129 | 161700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 197 | 20231129 | 161600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 198 | 20231129 | 161500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 199 | 20231129 | 161400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 200 | 20231129 | 161300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 201 | 20231129 | 161200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 202 | 20231129 | 161100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 203 | 20231129 | 161000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 204 | 20231129 | 160900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 205 | 20231129 | 160800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 206 | 20231129 | 160700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 207 | 20231129 | 160600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 208 | 20231129 | 160500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 209 | 20231129 | 160400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 210 | 20231129 | 160300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 211 | 20231129 | 160200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 212 | 20231129 | 160100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 2440 |
| 213 | 20231129 | 160000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 214 | 20231129 | 155900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 215 | 20231129 | 155800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 216 | 20231129 | 155700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 217 | 20231129 | 155600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 218 | 20231129 | 155500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 219 | 20231129 | 155400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 220 | 20231129 | 155300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 221 | 20231129 | 155200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 222 | 20231129 | 155100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 223 | 20231129 | 155000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 224 | 20231129 | 154900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 225 | 20231129 | 154800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 226 | 20231129 | 154700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 227 | 20231129 | 154600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 228 | 20231129 | 154500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 229 | 20231129 | 154400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 230 | 20231129 | 154300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 231 | 20231129 | 154200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 232 | 20231129 | 154100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 233 | 20231129 | 154000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 234 | 20231129 | 153900 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 235 | 20231129 | 153800 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 236 | 20231129 | 153700 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 237 | 20231129 | 153600 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 238 | 20231129 | 153500 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 239 | 20231129 | 153400 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 240 | 20231129 | 153300 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 241 | 20231129 | 153200 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 242 | 20231129 | 153100 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 2440 |
| 243 | 20231129 | 153000 | 2350002140 | 11830 | 11830 | 11830 | 11830 | 2440 |
| 244 | 20231129 | 152900 | 2321136940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 245 | 20231129 | 152800 | 2321136940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 246 | 20231129 | 152700 | 2321136940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 247 | 20231129 | 152600 | 2321136940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 248 | 20231129 | 152500 | 2321136940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 249 | 20231129 | 152400 | 2321136940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 250 | 20231129 | 152300 | 2321136940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 251 | 20231129 | 152200 | 2321136940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 252 | 20231129 | 152100 | 2321136940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 253 | 20231129 | 152000 | 2321136940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 254 | 20231129 | 151900 | 2321136940 | 11840 | 11820 | 11840 | 11820 | 633 |
| 255 | 20231129 | 151800 | 2313642800 | 11820 | 11770 | 11820 | 11770 | 12 |
| 256 | 20231129 | 151700 | 2313501360 | 11820 | 11820 | 11820 | 11820 | 242 |
| 257 | 20231129 | 151600 | 2310640920 | 11840 | 11840 | 11840 | 11840 | 0 |
| 258 | 20231129 | 151500 | 2310640920 | 11840 | 11850 | 11850 | 11840 | 92 |
| 259 | 20231129 | 151400 | 2309551200 | 11870 | 11890 | 11890 | 11870 | 2629 |
| 260 | 20231129 | 151300 | 2278334140 | 11880 | 11880 | 11880 | 11870 | 446 |
| 261 | 20231129 | 151200 | 2273035890 | 11880 | 11880 | 11880 | 11870 | 244 |
| 262 | 20231129 | 151100 | 2270137220 | 11870 | 11880 | 11890 | 11870 | 1212 |
| 263 | 20231129 | 151000 | 2255739790 | 11880 | 11860 | 11880 | 11860 | 2099 |
| 264 | 20231129 | 150900 | 2230816400 | 11840 | 11820 | 11840 | 11820 | 307 |
| 265 | 20231129 | 150800 | 2227182590 | 11820 | 11810 | 11820 | 11810 | 177 |
| 266 | 20231129 | 150700 | 2225090910 | 11810 | 11760 | 11810 | 11760 | 238 |
| 267 | 20231129 | 150600 | 2222291390 | 11760 | 11760 | 11760 | 11760 | 0 |
| 268 | 20231129 | 150500 | 2222291390 | 11760 | 11760 | 11760 | 11760 | 0 |
| 269 | 20231129 | 150400 | 2222291390 | 11760 | 11750 | 11760 | 11750 | 20 |
| 270 | 20231129 | 150300 | 2222056290 | 11760 | 11760 | 11790 | 11760 | 796 |
| 271 | 20231129 | 150200 | 2212688840 | 11760 | 11760 | 11760 | 11760 | 40 |
| 272 | 20231129 | 150100 | 2212218440 | 11730 | 11760 | 11770 | 11730 | 83 |
| 273 | 20231129 | 150000 | 2211242330 | 11760 | 11750 | 11760 | 11750 | 221 |
| 274 | 20231129 | 145900 | 2208644840 | 11730 | 11720 | 11730 | 11720 | 277 |
| 275 | 20231129 | 145800 | 2205395730 | 11730 | 11730 | 11730 | 11730 | 50 |
| 276 | 20231129 | 145700 | 2204809230 | 11720 | 11750 | 11750 | 11720 | 168 |
| 277 | 20231129 | 145600 | 2202840020 | 11730 | 11760 | 11760 | 11730 | 101 |
| 278 | 20231129 | 145500 | 2201655240 | 11770 | 11740 | 11770 | 11740 | 176 |
| 279 | 20231129 | 145400 | 2199588940 | 11740 | 11740 | 11740 | 11740 | 150 |
| 280 | 20231129 | 145300 | 2197827940 | 11730 | 11730 | 11730 | 11730 | 1 |
| 281 | 20231129 | 145200 | 2197816210 | 11740 | 11740 | 11740 | 11740 | 2 |
| 282 | 20231129 | 145100 | 2197792730 | 11770 | 11770 | 11770 | 11770 | 6 |
| 283 | 20231129 | 145000 | 2197722110 | 11730 | 11770 | 11770 | 11730 | 14 |
| 284 | 20231129 | 144900 | 2197557730 | 11720 | 11770 | 11770 | 11720 | 74 |
| 285 | 20231129 | 144800 | 2196690350 | 11760 | 11760 | 11760 | 11710 | 90 |
| 286 | 20231129 | 144700 | 2195634450 | 11760 | 11740 | 11760 | 11740 | 24 |
| 287 | 20231129 | 144600 | 2195352670 | 11740 | 11740 | 11740 | 11740 | 2 |
| 288 | 20231129 | 144500 | 2195329190 | 11740 | 11740 | 11740 | 11740 | 0 |
| 289 | 20231129 | 144400 | 2195329190 | 11740 | 11730 | 11740 | 11730 | 81 |
| 290 | 20231129 | 144300 | 2194378960 | 11730 | 11730 | 11730 | 11730 | 1 |
| 291 | 20231129 | 144200 | 2194367230 | 11710 | 11710 | 11710 | 11710 | 60 |
| 292 | 20231129 | 144100 | 2193664630 | 11710 | 11710 | 11710 | 11710 | 122 |
| 293 | 20231129 | 144000 | 2192236010 | 11710 | 11710 | 11710 | 11710 | 2 |
| 294 | 20231129 | 143900 | 2192212590 | 11720 | 11730 | 11730 | 11720 | 161 |
| 295 | 20231129 | 143800 | 2190324370 | 11750 | 11790 | 11790 | 11750 | 1945 |
| 296 | 20231129 | 143700 | 2167439930 | 11820 | 11790 | 11820 | 11790 | 144 |
| 297 | 20231129 | 143600 | 2165741930 | 11790 | 11790 | 11790 | 11790 | 110 |
| 298 | 20231129 | 143500 | 2164445030 | 11820 | 11790 | 11820 | 11790 | 1047 |
| 299 | 20231129 | 143400 | 2152100840 | 11790 | 11790 | 11790 | 11790 | 2 |
| 300 | 20231129 | 143300 | 2152077260 | 11780 | 11780 | 11780 | 11780 | 2 |
| 301 | 20231129 | 143200 | 2152053700 | 11820 | 11820 | 11820 | 11820 | 106 |
| 302 | 20231129 | 143100 | 2150800780 | 11830 | 11820 | 11830 | 11820 | 2589 |
| 303 | 20231129 | 143000 | 2120173100 | 11830 | 11850 | 11850 | 11790 | 302 |
| 304 | 20231129 | 142900 | 2116600460 | 11830 | 11870 | 11870 | 11830 | 161 |
| 305 | 20231129 | 142800 | 2114691020 | 11870 | 11870 | 11870 | 11870 | 80 |
| 306 | 20231129 | 142700 | 2113741420 | 11870 | 11870 | 11870 | 11870 | 94 |
| 307 | 20231129 | 142600 | 2112625640 | 11830 | 11840 | 11880 | 11830 | 744 |
| 308 | 20231129 | 142500 | 2103813920 | 11830 | 11830 | 11830 | 11830 | 551 |
| 309 | 20231129 | 142400 | 2097295590 | 11830 | 11830 | 11830 | 11760 | 495 |
| 310 | 20231129 | 142300 | 2091446990 | 11800 | 11800 | 11800 | 11800 | 0 |
| 311 | 20231129 | 142200 | 2091446990 | 11800 | 11800 | 11800 | 11800 | 0 |
| 312 | 20231129 | 142100 | 2091446990 | 11800 | 11770 | 11800 | 11770 | 283 |
| 313 | 20231129 | 142000 | 2088115180 | 11760 | 11820 | 11840 | 11760 | 321 |
| 314 | 20231129 | 141900 | 2084315980 | 11820 | 11820 | 11820 | 11820 | 11 |
| 315 | 20231129 | 141800 | 2084185960 | 11820 | 11790 | 11820 | 11760 | 1081 |
| 316 | 20231129 | 141700 | 2071421700 | 11790 | 11770 | 11790 | 11760 | 282 |
| 317 | 20231129 | 141600 | 2068099680 | 11770 | 11780 | 11790 | 11770 | 540 |
| 318 | 20231129 | 141500 | 2061739830 | 11770 | 11770 | 11770 | 11770 | 31 |
| 319 | 20231129 | 141400 | 2061374960 | 11770 | 11720 | 11770 | 11720 | 372 |
| 320 | 20231129 | 141300 | 2056999610 | 11760 | 11740 | 11760 | 11740 | 565 |
| 321 | 20231129 | 141200 | 2050356250 | 11720 | 11720 | 11720 | 11720 | 0 |
| 322 | 20231129 | 141100 | 2050356250 | 11720 | 11720 | 11720 | 11720 | 0 |
| 323 | 20231129 | 141000 | 2050356250 | 11720 | 11720 | 11720 | 11720 | 13 |
| 324 | 20231129 | 140900 | 2050203890 | 11720 | 11740 | 11740 | 11700 | 27 |
| 325 | 20231129 | 140800 | 2049887320 | 11740 | 11760 | 11760 | 11740 | 10 |
| 326 | 20231129 | 140700 | 2049769820 | 11760 | 11760 | 11760 | 11760 | 10 |
| 327 | 20231129 | 140600 | 2049652220 | 11770 | 11770 | 11770 | 11770 | 11 |
| 328 | 20231129 | 140500 | 2049522750 | 11770 | 11770 | 11770 | 11770 | 109 |
| 329 | 20231129 | 140400 | 2048239820 | 11770 | 11760 | 11770 | 11760 | 20 |
| 330 | 20231129 | 140300 | 2048004500 | 11760 | 11760 | 11780 | 11700 | 1011 |
| 331 | 20231129 | 140200 | 2036175010 | 11700 | 11760 | 11760 | 11700 | 41 |
| 332 | 20231129 | 140100 | 2035693960 | 11760 | 11760 | 11760 | 11760 | 23 |
| 333 | 20231129 | 140000 | 2035423480 | 11760 | 11760 | 11760 | 11760 | 0 |
| 334 | 20231129 | 135900 | 2035423480 | 11760 | 11770 | 11800 | 11760 | 302 |
| 335 | 20231129 | 135800 | 2031863050 | 11770 | 11770 | 11770 | 11750 | 31 |
| 336 | 20231129 | 135700 | 2031498340 | 11770 | 11770 | 11770 | 11770 | 9 |
| 337 | 20231129 | 135600 | 2031392410 | 11770 | 11770 | 11770 | 11770 | 0 |
| 338 | 20231129 | 135500 | 2031392410 | 11770 | 11770 | 11770 | 11770 | 0 |
| 339 | 20231129 | 135400 | 2031392410 | 11770 | 11770 | 11770 | 11770 | 0 |
| 340 | 20231129 | 135300 | 2031392410 | 11770 | 11770 | 11770 | 11770 | 0 |
| 341 | 20231129 | 135200 | 2031392410 | 11770 | 11770 | 11770 | 11770 | 3 |
| 342 | 20231129 | 135100 | 2031357100 | 11770 | 11770 | 11800 | 11770 | 42 |
| 343 | 20231129 | 135000 | 2030861640 | 11760 | 11720 | 11760 | 11720 | 1025 |
| 344 | 20231129 | 134900 | 2018825240 | 11660 | 11660 | 11660 | 11660 | 0 |
| 345 | 20231129 | 134800 | 2018825240 | 11660 | 11660 | 11660 | 11660 | 0 |
| 346 | 20231129 | 134700 | 2018825240 | 11660 | 11670 | 11670 | 11660 | 50 |
| 347 | 20231129 | 134600 | 2018242020 | 11660 | 11660 | 11660 | 11660 | 2 |
| 348 | 20231129 | 134500 | 2018218700 | 11660 | 11660 | 11660 | 11660 | 102 |
| 349 | 20231129 | 134400 | 2017029380 | 11690 | 11700 | 11700 | 11690 | 155 |
| 350 | 20231129 | 134300 | 2015216010 | 11690 | 11690 | 11690 | 11690 | 0 |
| 351 | 20231129 | 134200 | 2015216010 | 11690 | 11690 | 11690 | 11690 | 0 |
| 352 | 20231129 | 134100 | 2015216010 | 11690 | 11700 | 11700 | 11690 | 51 |
| 353 | 20231129 | 134000 | 2014619770 | 11700 | 11700 | 11700 | 11690 | 15 |
| 354 | 20231129 | 133900 | 2014444280 | 11700 | 11700 | 11700 | 11700 | 42 |
| 355 | 20231129 | 133800 | 2013952880 | 11700 | 11720 | 11720 | 11700 | 8 |
| 356 | 20231129 | 133700 | 2013859160 | 11720 | 11720 | 11720 | 11720 | 10 |
| 357 | 20231129 | 133600 | 2013741960 | 11720 | 11690 | 11720 | 11690 | 718 |
| 358 | 20231129 | 133500 | 2005337390 | 11690 | 11690 | 11690 | 11690 | 0 |
| 359 | 20231129 | 133400 | 2005337390 | 11690 | 11690 | 11690 | 11690 | 0 |
| 360 | 20231129 | 133300 | 2005337390 | 11690 | 11690 | 11690 | 11690 | 0 |
| 361 | 20231129 | 133200 | 2005337390 | 11690 | 11630 | 11690 | 11630 | 129 |
| 362 | 20231129 | 133100 | 2003832200 | 11630 | 11630 | 11630 | 11630 | 2 |
| 363 | 20231129 | 133000 | 2003808940 | 11630 | 11630 | 11630 | 11630 | 0 |
| 364 | 20231129 | 132900 | 2003808940 | 11630 | 11630 | 11630 | 11630 | 0 |
| 365 | 20231129 | 132800 | 2003808940 | 11630 | 11640 | 11640 | 11630 | 23 |
| 366 | 20231129 | 132700 | 2003541340 | 11690 | 11690 | 11690 | 11690 | 0 |
| 367 | 20231129 | 132600 | 2003541340 | 11690 | 11690 | 11690 | 11690 | 0 |
| 368 | 20231129 | 132500 | 2003541340 | 11690 | 11640 | 11690 | 11640 | 86 |
| 369 | 20231129 | 132400 | 2002538900 | 11640 | 11640 | 11640 | 11640 | 11 |
| 370 | 20231129 | 132300 | 2002410860 | 11640 | 11640 | 11640 | 11640 | 0 |
| 371 | 20231129 | 132200 | 2002410860 | 11640 | 11640 | 11640 | 11640 | 406 |
| 372 | 20231129 | 132100 | 1997685020 | 11640 | 11690 | 11700 | 11640 | 30 |
| 373 | 20231129 | 132000 | 1997334090 | 11690 | 11690 | 11690 | 11690 | 8 |
| 374 | 20231129 | 131900 | 1997240570 | 11640 | 11690 | 11690 | 11640 | 1043 |
| 375 | 20231129 | 131800 | 1985098950 | 11690 | 11690 | 11690 | 11690 | 0 |
| 376 | 20231129 | 131700 | 1985098950 | 11690 | 11640 | 11690 | 11640 | 7 |
| 377 | 20231129 | 131600 | 1985017420 | 11640 | 11640 | 11640 | 11640 | 3 |
| 378 | 20231129 | 131500 | 1984982500 | 11650 | 11650 | 11650 | 11650 | 180 |
| 379 | 20231129 | 131400 | 1982885500 | 11640 | 11640 | 11640 | 11640 | 0 |
| 380 | 20231129 | 131300 | 1982885500 | 11640 | 11650 | 11650 | 11640 | 25 |
| 381 | 20231129 | 131200 | 1982594450 | 11640 | 11650 | 11650 | 11640 | 72 |
| 382 | 20231129 | 131100 | 1981756320 | 11640 | 11650 | 11650 | 11640 | 100 |
| 383 | 20231129 | 131000 | 1980592270 | 11640 | 11640 | 11640 | 11600 | 2152 |
| 384 | 20231129 | 130900 | 1955547060 | 11640 | 11740 | 11750 | 11640 | 2312 |
| 385 | 20231129 | 130800 | 1928600200 | 11700 | 11700 | 11700 | 11700 | 2057 |
| 386 | 20231129 | 130700 | 1904533300 | 11700 | 11760 | 11760 | 11660 | 3588 |
| 387 | 20231129 | 130600 | 1862635930 | 11750 | 11750 | 11780 | 11750 | 104 |
| 388 | 20231129 | 130500 | 1861413870 | 11780 | 11780 | 11780 | 11780 | 33 |
| 389 | 20231129 | 130400 | 1861025130 | 11780 | 11790 | 11800 | 11780 | 13 |
| 390 | 20231129 | 130300 | 1860871910 | 11800 | 11800 | 11800 | 11800 | 1 |
| 391 | 20231129 | 130200 | 1860860110 | 11810 | 11810 | 11810 | 11810 | 0 |
| 392 | 20231129 | 130100 | 1860860110 | 11810 | 11760 | 11810 | 11760 | 360 |
| 393 | 20231129 | 130000 | 1856616000 | 11700 | 11810 | 11810 | 11670 | 1749 |
| 394 | 20231129 | 125900 | 1836162110 | 11750 | 11810 | 11810 | 11750 | 8 |
| 395 | 20231129 | 125800 | 1836067760 | 11820 | 11830 | 11830 | 11820 | 186 |
| 396 | 20231129 | 125700 | 1833867750 | 11890 | 11830 | 11890 | 11830 | 47 |
| 397 | 20231129 | 125600 | 1833308980 | 11820 | 11830 | 11830 | 11820 | 1088 |
| 398 | 20231129 | 125500 | 1820447600 | 11830 | 11830 | 11830 | 11830 | 29 |
| 399 | 20231129 | 125400 | 1820104530 | 11830 | 11830 | 11830 | 11830 | 2 |
| 400 | 20231129 | 125300 | 1820080870 | 11900 | 11890 | 11900 | 11890 | 145 |
| 401 | 20231129 | 125200 | 1818356310 | 11890 | 11870 | 11890 | 11870 | 276 |
| 402 | 20231129 | 125100 | 1815075670 | 11890 | 11890 | 11890 | 11890 | 9 |
| 403 | 20231129 | 125000 | 1814968660 | 11900 | 11910 | 11910 | 11900 | 1007 |
| 404 | 20231129 | 124900 | 1802983150 | 11930 | 11900 | 11930 | 11900 | 209 |
| 405 | 20231129 | 124800 | 1800491960 | 11870 | 11870 | 11880 | 11870 | 148 |
| 406 | 20231129 | 124700 | 1798734980 | 11860 | 11700 | 11860 | 11700 | 450 |
| 407 | 20231129 | 124600 | 1793417510 | 11700 | 11700 | 11710 | 11670 | 414 |
| 408 | 20231129 | 124500 | 1788577550 | 11700 | 11720 | 11830 | 11680 | 1091 |
| 409 | 20231129 | 124400 | 1775797820 | 11720 | 11740 | 11750 | 11720 | 238 |
| 410 | 20231129 | 124300 | 1773005710 | 11750 | 11780 | 11880 | 11750 | 219 |
| 411 | 20231129 | 124200 | 1770428340 | 11770 | 11850 | 11850 | 11770 | 965 |
| 412 | 20231129 | 124100 | 1759058850 | 11870 | 11870 | 11870 | 11870 | 0 |
| 413 | 20231129 | 124000 | 1759058850 | 11870 | 11870 | 11870 | 11830 | 214 |
| 414 | 20231129 | 123900 | 1756521940 | 11860 | 11860 | 11860 | 11860 | 5 |
| 415 | 20231129 | 123800 | 1756462640 | 11860 | 11860 | 11860 | 11860 | 86 |
| 416 | 20231129 | 123700 | 1755442680 | 11850 | 11910 | 11910 | 11850 | 32 |
| 417 | 20231129 | 123600 | 1755062940 | 11930 | 12000 | 12000 | 11930 | 135 |
| 418 | 20231129 | 123500 | 1753444270 | 11940 | 12000 | 12060 | 11940 | 277 |
| 419 | 20231129 | 123400 | 1750122360 | 12000 | 11900 | 12000 | 11890 | 198 |
| 420 | 20231129 | 123300 | 1747757980 | 11900 | 11900 | 11900 | 11900 | 39 |
| 421 | 20231129 | 123200 | 1747293880 | 11900 | 11870 | 11920 | 11810 | 333 |
| 422 | 20231129 | 123100 | 1743333920 | 11870 | 11800 | 11870 | 11800 | 702 |
| 423 | 20231129 | 123000 | 1735019770 | 11800 | 11740 | 11810 | 11740 | 902 |
| 424 | 20231129 | 122900 | 1724400220 | 11800 | 11880 | 11880 | 11720 | 4268 |
| 425 | 20231129 | 122800 | 1674090290 | 11820 | 11830 | 11880 | 11810 | 2459 |
| 426 | 20231129 | 122700 | 1645012000 | 11820 | 11920 | 11990 | 11820 | 2418 |
| 427 | 20231129 | 122600 | 1616183020 | 11930 | 12090 | 12120 | 11920 | 11872 |
| 428 | 20231129 | 122500 | 1472991250 | 11980 | 11980 | 11980 | 11980 | 0 |
| 429 | 20231129 | 122400 | 1472991250 | 11980 | 12000 | 12020 | 11980 | 5402 |
| 430 | 20231129 | 122300 | 1408119440 | 12000 | 12000 | 12000 | 11960 | 351 |
| 431 | 20231129 | 122200 | 1403912440 | 12000 | 12000 | 12000 | 11980 | 208 |
| 432 | 20231129 | 122100 | 1401417160 | 11960 | 11990 | 12000 | 11960 | 717 |
| 433 | 20231129 | 122000 | 1392820140 | 11990 | 11990 | 11990 | 11990 | 458 |
| 434 | 20231129 | 121900 | 1387328720 | 11990 | 11970 | 12000 | 11920 | 788 |
| 435 | 20231129 | 121800 | 1377883450 | 11970 | 11930 | 11970 | 11930 | 120 |
| 436 | 20231129 | 121700 | 1376449870 | 11940 | 11920 | 11940 | 11920 | 6 |
| 437 | 20231129 | 121600 | 1376378290 | 11910 | 11860 | 11910 | 11860 | 1223 |
| 438 | 20231129 | 121500 | 1361840180 | 11860 | 11850 | 11860 | 11850 | 2 |
| 439 | 20231129 | 121400 | 1361816470 | 11850 | 11800 | 11850 | 11790 | 2412 |
| 440 | 20231129 | 121300 | 1333304930 | 11860 | 11810 | 11860 | 11810 | 2902 |
| 441 | 20231129 | 121200 | 1299032220 | 11810 | 11810 | 11850 | 11800 | 785 |
| 442 | 20231129 | 121100 | 1289762010 | 11810 | 11810 | 11810 | 11810 | 401 |
| 443 | 20231129 | 121000 | 1285026200 | 11810 | 11820 | 11820 | 11810 | 81 |
| 444 | 20231129 | 120900 | 1284068820 | 11810 | 11810 | 11810 | 11810 | 0 |
| 445 | 20231129 | 120800 | 1284068820 | 11810 | 11830 | 11830 | 11810 | 23 |
| 446 | 20231129 | 120700 | 1283796770 | 11810 | 11840 | 11840 | 11810 | 883 |
| 447 | 20231129 | 120600 | 1273347690 | 11840 | 11850 | 11850 | 11830 | 199 |
| 448 | 20231129 | 120500 | 1270990450 | 11840 | 11860 | 11880 | 11840 | 110 |
| 449 | 20231129 | 120400 | 1269687100 | 11870 | 11870 | 11870 | 11870 | 6 |
| 450 | 20231129 | 120300 | 1269615880 | 11880 | 11890 | 11890 | 11880 | 225 |
| 451 | 20231129 | 120200 | 1266942430 | 11890 | 11890 | 11890 | 11880 | 398 |
| 452 | 20231129 | 120100 | 1262210640 | 11890 | 11900 | 11900 | 11890 | 100 |
| 453 | 20231129 | 120000 | 1261021620 | 11910 | 11910 | 11910 | 11910 | 2 |
| 454 | 20231129 | 115900 | 1260997800 | 11910 | 11910 | 11910 | 11910 | 0 |
| 455 | 20231129 | 115800 | 1260997800 | 11910 | 11910 | 11910 | 11900 | 1254 |
| 456 | 20231129 | 115700 | 1246070020 | 11890 | 11910 | 11910 | 11890 | 193 |
| 457 | 20231129 | 115600 | 1243773350 | 11960 | 11940 | 11960 | 11870 | 454 |
| 458 | 20231129 | 115500 | 1238348840 | 11950 | 11870 | 11950 | 11870 | 16 |
| 459 | 20231129 | 115400 | 1238158520 | 11870 | 11890 | 11890 | 11870 | 222 |
| 460 | 20231129 | 115300 | 1235519370 | 11890 | 11890 | 11890 | 11870 | 85 |
| 461 | 20231129 | 115200 | 1234509440 | 11880 | 11950 | 11970 | 11880 | 87 |
| 462 | 20231129 | 115100 | 1233473450 | 11920 | 11990 | 11990 | 11920 | 195 |
| 463 | 20231129 | 115000 | 1231147300 | 11990 | 11990 | 12000 | 11930 | 875 |
| 464 | 20231129 | 114900 | 1220661930 | 12000 | 11910 | 12000 | 11910 | 4080 |
| 465 | 20231129 | 114800 | 1171727070 | 11910 | 11900 | 11910 | 11900 | 7 |
| 466 | 20231129 | 114700 | 1171643710 | 11820 | 11820 | 11820 | 11820 | 0 |
| 467 | 20231129 | 114600 | 1171643710 | 11820 | 11900 | 11900 | 11820 | 336 |
| 468 | 20231129 | 114500 | 1167645390 | 11900 | 11780 | 11900 | 11780 | 1064 |
| 469 | 20231129 | 114400 | 1155017790 | 11780 | 11780 | 11780 | 11780 | 52 |
| 470 | 20231129 | 114300 | 1154405230 | 11790 | 11800 | 11800 | 11790 | 29 |
| 471 | 20231129 | 114200 | 1154063090 | 11800 | 11800 | 11800 | 11800 | 78 |
| 472 | 20231129 | 114100 | 1153142690 | 11820 | 11800 | 11820 | 11800 | 20 |
| 473 | 20231129 | 114000 | 1152906330 | 11800 | 11810 | 11810 | 11800 | 75 |
| 474 | 20231129 | 113900 | 1152020600 | 11810 | 11810 | 11810 | 11810 | 3 |
| 475 | 20231129 | 113800 | 1151985170 | 11840 | 11840 | 11840 | 11840 | 1 |
| 476 | 20231129 | 113700 | 1151973330 | 11810 | 11810 | 11810 | 11810 | 1 |
| 477 | 20231129 | 113600 | 1151961520 | 11810 | 11810 | 11810 | 11810 | 0 |
| 478 | 20231129 | 113500 | 1151961520 | 11810 | 11810 | 11850 | 11810 | 42 |
| 479 | 20231129 | 113400 | 1151465460 | 11810 | 11820 | 11820 | 11810 | 7 |
| 480 | 20231129 | 113300 | 1151382730 | 11820 | 11850 | 11850 | 11820 | 3 |
| 481 | 20231129 | 113200 | 1151347210 | 11820 | 11830 | 11850 | 11820 | 96 |
| 482 | 20231129 | 113100 | 1150211500 | 11830 | 11850 | 11850 | 11830 | 144 |
| 483 | 20231129 | 113000 | 1148507940 | 11830 | 11830 | 11830 | 11830 | 125 |
| 484 | 20231129 | 112900 | 1147029190 | 11840 | 11840 | 11840 | 11840 | 14 |
| 485 | 20231129 | 112800 | 1146863430 | 11840 | 11840 | 11840 | 11830 | 183 |
| 486 | 20231129 | 112700 | 1144697700 | 11840 | 11840 | 11840 | 11840 | 1 |
| 487 | 20231129 | 112600 | 1144685860 | 11840 | 11840 | 11840 | 11840 | 1 |
| 488 | 20231129 | 112500 | 1144674020 | 11830 | 11840 | 11840 | 11830 | 49 |
| 489 | 20231129 | 112400 | 1144094220 | 11830 | 11830 | 11830 | 11830 | 1 |
| 490 | 20231129 | 112300 | 1144082390 | 11820 | 11880 | 11880 | 11820 | 443 |
| 491 | 20231129 | 112200 | 1138834930 | 11870 | 11860 | 11870 | 11860 | 167 |
| 492 | 20231129 | 112100 | 1136854220 | 11860 | 11860 | 11860 | 11860 | 276 |
| 493 | 20231129 | 112000 | 1133580860 | 11870 | 11870 | 11870 | 11870 | 0 |
| 494 | 20231129 | 111900 | 1133580860 | 11870 | 11860 | 11870 | 11850 | 278 |
| 495 | 20231129 | 111800 | 1130281750 | 11850 | 11850 | 11850 | 11850 | 100 |
| 496 | 20231129 | 111700 | 1129096750 | 11870 | 11870 | 11870 | 11850 | 116 |
| 497 | 20231129 | 111600 | 1127720170 | 11870 | 11870 | 11870 | 11870 | 0 |
| 498 | 20231129 | 111500 | 1127720170 | 11870 | 11880 | 11880 | 11870 | 325 |
| 499 | 20231129 | 111400 | 1123859550 | 11880 | 11940 | 11940 | 11880 | 218 |
| 500 | 20231129 | 111300 | 1121257710 | 11970 | 11970 | 11990 | 11780 | 1887 |
| 501 | 20231129 | 111200 | 1098777690 | 11980 | 11940 | 11980 | 11930 | 4517 |
| 502 | 20231129 | 111100 | 1044782880 | 11930 | 11830 | 11930 | 11830 | 3240 |
| 503 | 20231129 | 111000 | 1006183390 | 11840 | 11850 | 11850 | 11840 | 233 |
| 504 | 20231129 | 110900 | 1003424560 | 11850 | 11870 | 11870 | 11850 | 260 |
| 505 | 20231129 | 110800 | 1000340290 | 11860 | 11850 | 11860 | 11850 | 127 |
| 506 | 20231129 | 110700 | 998834640 | 11860 | 11840 | 11860 | 11840 | 128 |
| 507 | 20231129 | 110600 | 997318560 | 11840 | 11840 | 11840 | 11840 | 85 |
| 508 | 20231129 | 110500 | 996312160 | 11840 | 11840 | 11840 | 11840 | 55 |
| 509 | 20231129 | 110400 | 995660960 | 11840 | 11830 | 11840 | 11800 | 208 |
| 510 | 20231129 | 110300 | 993203280 | 11830 | 11760 | 11830 | 11760 | 483 |
| 511 | 20231129 | 110200 | 987502680 | 11740 | 11630 | 11750 | 11630 | 555 |
| 512 | 20231129 | 110100 | 981003340 | 11630 | 11750 | 11750 | 11630 | 573 |
| 513 | 20231129 | 110000 | 974302600 | 11750 | 11810 | 11810 | 11750 | 762 |
| 514 | 20231129 | 105900 | 965327640 | 11810 | 11910 | 11910 | 11810 | 591 |
| 515 | 20231129 | 105800 | 958328550 | 11870 | 11880 | 11910 | 11850 | 1019 |
| 516 | 20231129 | 105700 | 946229310 | 11870 | 11870 | 11900 | 11860 | 154 |
| 517 | 20231129 | 105600 | 944398360 | 11890 | 11890 | 11890 | 11880 | 44 |
| 518 | 20231129 | 105500 | 943875500 | 11890 | 11870 | 11890 | 11860 | 229 |
| 519 | 20231129 | 105400 | 941155450 | 11870 | 11860 | 11870 | 11850 | 97 |
| 520 | 20231129 | 105300 | 940005320 | 11860 | 11860 | 11860 | 11840 | 85 |
| 521 | 20231129 | 105200 | 938998100 | 11860 | 11850 | 11860 | 11840 | 277 |
| 522 | 20231129 | 105100 | 935715010 | 11850 | 11800 | 11850 | 11800 | 847 |
| 523 | 20231129 | 105000 | 925712570 | 11810 | 11800 | 11850 | 11800 | 433 |
| 524 | 20231129 | 104900 | 920595540 | 11790 | 11830 | 11860 | 11790 | 269 |
| 525 | 20231129 | 104800 | 917413090 | 11830 | 11810 | 11830 | 11780 | 1484 |
| 526 | 20231129 | 104700 | 899880560 | 11820 | 11820 | 11830 | 11820 | 334 |
| 527 | 20231129 | 104600 | 895932580 | 11820 | 11860 | 11860 | 11820 | 566 |
| 528 | 20231129 | 104500 | 889219900 | 11860 | 11830 | 11860 | 11830 | 7104 |
| 529 | 20231129 | 104400 | 805044100 | 11820 | 11790 | 11820 | 11790 | 190 |
| 530 | 20231129 | 104300 | 802800370 | 11790 | 11790 | 11790 | 11790 | 15 |
| 531 | 20231129 | 104200 | 802623520 | 11790 | 11800 | 11800 | 11790 | 85 |
| 532 | 20231129 | 104100 | 801620580 | 11800 | 11800 | 11800 | 11800 | 16 |
| 533 | 20231129 | 104000 | 801431780 | 11820 | 11810 | 11820 | 11810 | 101 |
| 534 | 20231129 | 103900 | 800238460 | 11810 | 11770 | 11810 | 11770 | 842 |
| 535 | 20231129 | 103800 | 790295200 | 11740 | 11730 | 11740 | 11730 | 226 |
| 536 | 20231129 | 103700 | 787643570 | 11720 | 11730 | 11730 | 11720 | 12 |
| 537 | 20231129 | 103600 | 787502830 | 11730 | 11730 | 11730 | 11720 | 33 |
| 538 | 20231129 | 103500 | 787115760 | 11710 | 11710 | 11720 | 11710 | 21 |
| 539 | 20231129 | 103400 | 786869790 | 11710 | 11710 | 11710 | 11710 | 1 |
| 540 | 20231129 | 103300 | 786858080 | 11710 | 11700 | 11710 | 11700 | 20 |
| 541 | 20231129 | 103200 | 786624070 | 11730 | 11750 | 11750 | 11690 | 545 |
| 542 | 20231129 | 103100 | 780227410 | 11780 | 11750 | 11780 | 11750 | 102 |
| 543 | 20231129 | 103000 | 779025880 | 11770 | 11740 | 11770 | 11730 | 471 |
| 544 | 20231129 | 102900 | 773495980 | 11740 | 11770 | 11840 | 11740 | 921 |
| 545 | 20231129 | 102800 | 762672420 | 11770 | 11700 | 11860 | 11700 | 6006 |
| 546 | 20231129 | 102700 | 691867030 | 11690 | 11720 | 11740 | 11690 | 102 |
| 547 | 20231129 | 102600 | 690672370 | 11700 | 11690 | 11700 | 11690 | 447 |
| 548 | 20231129 | 102500 | 685443770 | 11680 | 11640 | 11690 | 11640 | 111 |
| 549 | 20231129 | 102400 | 684150780 | 11630 | 11660 | 11730 | 11600 | 529 |
| 550 | 20231129 | 102300 | 677974360 | 11660 | 11740 | 11770 | 11660 | 1477 |
| 551 | 20231129 | 102200 | 660647530 | 11740 | 11700 | 11750 | 11700 | 973 |
| 552 | 20231129 | 102100 | 649233880 | 11700 | 11680 | 11700 | 11660 | 2349 |
| 553 | 20231129 | 102000 | 621793890 | 11680 | 11640 | 11700 | 11640 | 2164 |
| 554 | 20231129 | 101900 | 596522790 | 11640 | 11560 | 11640 | 11560 | 1141 |
| 555 | 20231129 | 101800 | 583250350 | 11500 | 11560 | 11560 | 11500 | 635 |
| 556 | 20231129 | 101700 | 575922480 | 11560 | 11560 | 11560 | 11560 | 30 |
| 557 | 20231129 | 101600 | 575575680 | 11560 | 11560 | 11560 | 11560 | 0 |
| 558 | 20231129 | 101500 | 575575680 | 11560 | 11640 | 11640 | 11560 | 247 |
| 559 | 20231129 | 101400 | 572712680 | 11640 | 11640 | 11660 | 11600 | 4331 |
| 560 | 20231129 | 101300 | 522293440 | 11640 | 11540 | 11640 | 11540 | 1871 |
| 561 | 20231129 | 101200 | 500656280 | 11530 | 11480 | 11540 | 11480 | 3783 |
| 562 | 20231129 | 101100 | 457117710 | 11470 | 11450 | 11470 | 11450 | 161 |
| 563 | 20231129 | 101000 | 455271440 | 11450 | 11460 | 11460 | 11450 | 125 |
| 564 | 20231129 | 100900 | 453839940 | 11450 | 11440 | 11450 | 11440 | 147 |
| 565 | 20231129 | 100800 | 452156800 | 11450 | 11460 | 11460 | 11450 | 182 |
| 566 | 20231129 | 100700 | 450072800 | 11450 | 11460 | 11470 | 11450 | 205 |
| 567 | 20231129 | 100600 | 447722070 | 11460 | 11460 | 11460 | 11460 | 3 |
| 568 | 20231129 | 100500 | 447687690 | 11460 | 11460 | 11460 | 11450 | 56 |
| 569 | 20231129 | 100400 | 447045990 | 11450 | 11450 | 11450 | 11450 | 108 |
| 570 | 20231129 | 100300 | 445809390 | 11470 | 11470 | 11470 | 11470 | 62 |
| 571 | 20231129 | 100200 | 445098250 | 11470 | 11450 | 11470 | 11450 | 408 |
| 572 | 20231129 | 100100 | 440425330 | 11450 | 11420 | 11450 | 11410 | 246 |
| 573 | 20231129 | 100000 | 437614130 | 11400 | 11420 | 11420 | 11400 | 51 |
| 574 | 20231129 | 095900 | 437032710 | 11420 | 11350 | 11420 | 11350 | 429 |
| 575 | 20231129 | 095800 | 432154460 | 11350 | 11370 | 11380 | 11350 | 234 |
| 576 | 20231129 | 095700 | 429491600 | 11380 | 11360 | 11380 | 11360 | 16 |
| 577 | 20231129 | 095600 | 429309820 | 11350 | 11400 | 11400 | 11350 | 8 |
| 578 | 20231129 | 095500 | 429218870 | 11340 | 11430 | 11430 | 11340 | 1155 |
| 579 | 20231129 | 095400 | 416099300 | 11340 | 11340 | 11340 | 11340 | 65 |
| 580 | 20231129 | 095300 | 415362200 | 11340 | 11370 | 11440 | 11340 | 348 |
| 581 | 20231129 | 095200 | 411414290 | 11380 | 11520 | 11520 | 11380 | 2043 |
| 582 | 20231129 | 095100 | 388113230 | 11520 | 11440 | 11520 | 11440 | 85 |
| 583 | 20231129 | 095000 | 387139210 | 11440 | 11550 | 11550 | 11440 | 713 |
| 584 | 20231129 | 094900 | 378955170 | 11550 | 11530 | 11550 | 11530 | 898 |
| 585 | 20231129 | 094800 | 368593380 | 11530 | 11530 | 11530 | 11500 | 453 |
| 586 | 20231129 | 094700 | 363372800 | 11500 | 11520 | 11520 | 11470 | 391 |
| 587 | 20231129 | 094600 | 358873730 | 11530 | 11490 | 11530 | 11490 | 1165 |
| 588 | 20231129 | 094500 | 345477650 | 11500 | 11500 | 11500 | 11500 | 675 |
| 589 | 20231129 | 094400 | 337715150 | 11490 | 11460 | 11500 | 11460 | 1919 |
| 590 | 20231129 | 094300 | 315660920 | 11460 | 11480 | 11480 | 11440 | 363 |
| 591 | 20231129 | 094200 | 311499370 | 11460 | 11480 | 11500 | 11460 | 1912 |
| 592 | 20231129 | 094100 | 289521580 | 11480 | 11440 | 11490 | 11430 | 1281 |
| 593 | 20231129 | 094000 | 274848920 | 11440 | 11430 | 11440 | 11430 | 1245 |
| 594 | 20231129 | 093900 | 260606700 | 11420 | 11400 | 11420 | 11400 | 198 |
| 595 | 20231129 | 093800 | 258348360 | 11410 | 11380 | 11410 | 11380 | 269 |
| 596 | 20231129 | 093700 | 255286220 | 11390 | 11390 | 11400 | 11390 | 3431 |
| 597 | 20231129 | 093600 | 216191200 | 11390 | 11350 | 11390 | 11350 | 1462 |
| 598 | 20231129 | 093500 | 199559790 | 11340 | 11360 | 11360 | 11340 | 94 |
| 599 | 20231129 | 093400 | 198492090 | 11340 | 11340 | 11360 | 11340 | 524 |
| 600 | 20231129 | 093300 | 192548400 | 11360 | 11320 | 11360 | 11320 | 1196 |
| 601 | 20231129 | 093200 | 178969000 | 11330 | 11330 | 11330 | 11330 | 1 |
| 602 | 20231129 | 093100 | 178957670 | 11330 | 11340 | 11340 | 11330 | 2 |
| 603 | 20231129 | 093000 | 178935000 | 11340 | 11350 | 11350 | 11310 | 1109 |
| 604 | 20231129 | 092900 | 166360900 | 11350 | 11350 | 11350 | 11340 | 8 |
| 605 | 20231129 | 092800 | 166270120 | 11350 | 11330 | 11350 | 11330 | 99 |
| 606 | 20231129 | 092700 | 165148250 | 11340 | 11370 | 11370 | 11340 | 39 |
| 607 | 20231129 | 092600 | 164705960 | 11390 | 11330 | 11390 | 11320 | 1025 |
| 608 | 20231129 | 092500 | 153060410 | 11330 | 11280 | 11330 | 11250 | 1100 |
| 609 | 20231129 | 092400 | 140620300 | 11280 | 11260 | 11280 | 11260 | 434 |
| 610 | 20231129 | 092300 | 135729350 | 11270 | 11260 | 11270 | 11240 | 618 |
| 611 | 20231129 | 092200 | 128769060 | 11270 | 11250 | 11270 | 11250 | 116 |
| 612 | 20231129 | 092100 | 127463920 | 11250 | 11280 | 11280 | 11250 | 543 |
| 613 | 20231129 | 092000 | 121353930 | 11290 | 11290 | 11290 | 11250 | 1175 |
| 614 | 20231129 | 091900 | 108088260 | 11270 | 11230 | 11270 | 11230 | 986 |
| 615 | 20231129 | 091800 | 96986360 | 11230 | 11150 | 11230 | 11150 | 1932 |
| 616 | 20231129 | 091700 | 75321040 | 11130 | 11120 | 11140 | 11120 | 65 |
| 617 | 20231129 | 091600 | 74597980 | 11120 | 11130 | 11140 | 11120 | 362 |
| 618 | 20231129 | 091500 | 70565780 | 11140 | 11160 | 11160 | 11130 | 37 |
| 619 | 20231129 | 091400 | 70153590 | 11160 | 11170 | 11170 | 11110 | 1245 |
| 620 | 20231129 | 091300 | 56247330 | 11150 | 11000 | 11170 | 11000 | 2621 |
| 621 | 20231129 | 091200 | 27190340 | 11010 | 11010 | 11010 | 11000 | 25 |
| 622 | 20231129 | 091100 | 26915260 | 11000 | 10990 | 11000 | 10990 | 155 |
| 623 | 20231129 | 091000 | 25210310 | 10990 | 10990 | 10990 | 10990 | 2 |
| 624 | 20231129 | 090900 | 25188330 | 10950 | 10950 | 10950 | 10950 | 0 |
| 625 | 20231129 | 090800 | 25188330 | 10950 | 10950 | 10950 | 10950 | 2 |
| 626 | 20231129 | 090700 | 25166430 | 11000 | 10990 | 11000 | 10990 | 80 |
| 627 | 20231129 | 090600 | 24286440 | 11000 | 10980 | 11000 | 10980 | 594 |
| 628 | 20231129 | 090500 | 17753090 | 10960 | 10920 | 10960 | 10920 | 700 |
| 629 | 20231129 | 090400 | 10081900 | 10910 | 10900 | 10910 | 10900 | 453 |
| 630 | 20231129 | 090300 | 5144070 | 10900 | 10910 | 10910 | 10900 | 255 |
| 631 | 20231129 | 090200 | 2363210 | 10930 | 10930 | 10930 | 10930 | 13 |
| 632 | 20231129 | 090100 | 2221120 | 10960 | 10960 | 10960 | 10960 | 2 |
| 633 | 20231129 | 090000 | 2199200 | 11000 | 10970 | 11000 | 10970 | 200 |