33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 2061 |
| 3 | 20231129 | 191600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 4 | 20231129 | 191500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 5 | 20231129 | 191400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 6 | 20231129 | 191300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 7 | 20231129 | 191200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 8 | 20231129 | 191100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 9 | 20231129 | 191000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 10 | 20231129 | 190900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 11 | 20231129 | 190800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 12 | 20231129 | 190700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 13 | 20231129 | 190600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 14 | 20231129 | 190500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 15 | 20231129 | 190400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 16 | 20231129 | 190300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 17 | 20231129 | 190200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 18 | 20231129 | 190100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 19 | 20231129 | 190000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 20 | 20231129 | 185900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 21 | 20231129 | 185800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 22 | 20231129 | 185700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 23 | 20231129 | 185600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 24 | 20231129 | 185500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 25 | 20231129 | 185400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 26 | 20231129 | 185300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 27 | 20231129 | 185200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 28 | 20231129 | 185100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 29 | 20231129 | 185000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 30 | 20231129 | 184900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 31 | 20231129 | 184800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 32 | 20231129 | 184700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 2061 |
| 33 | 20231129 | 184600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 34 | 20231129 | 184500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 35 | 20231129 | 184400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 36 | 20231129 | 184300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 37 | 20231129 | 184200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 38 | 20231129 | 184100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 39 | 20231129 | 184000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 40 | 20231129 | 183900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 41 | 20231129 | 183800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 42 | 20231129 | 183700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 43 | 20231129 | 183600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 44 | 20231129 | 183500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 45 | 20231129 | 183400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 46 | 20231129 | 183300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 47 | 20231129 | 183200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 48 | 20231129 | 183100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 49 | 20231129 | 183000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 50 | 20231129 | 182900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 51 | 20231129 | 182800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 52 | 20231129 | 182700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 53 | 20231129 | 182600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 54 | 20231129 | 182500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 55 | 20231129 | 182400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 56 | 20231129 | 182300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 57 | 20231129 | 182200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 58 | 20231129 | 182100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 59 | 20231129 | 182000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 60 | 20231129 | 181900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 61 | 20231129 | 181800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 62 | 20231129 | 181700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 2061 |
| 63 | 20231129 | 181600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 64 | 20231129 | 181500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 65 | 20231129 | 181400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 66 | 20231129 | 181300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 67 | 20231129 | 181200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 68 | 20231129 | 181100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 69 | 20231129 | 181000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 70 | 20231129 | 180900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 71 | 20231129 | 180800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 72 | 20231129 | 180700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 73 | 20231129 | 180600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 74 | 20231129 | 180500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 75 | 20231129 | 180400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 76 | 20231129 | 180300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 77 | 20231129 | 180200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 78 | 20231129 | 180100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 79 | 20231129 | 180000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 80 | 20231129 | 175900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 81 | 20231129 | 175800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 82 | 20231129 | 175700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 83 | 20231129 | 175600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 84 | 20231129 | 175500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 85 | 20231129 | 175400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 86 | 20231129 | 175300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 87 | 20231129 | 175200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 88 | 20231129 | 175100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 89 | 20231129 | 175000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 90 | 20231129 | 174900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 91 | 20231129 | 174800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 92 | 20231129 | 174700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 2061 |
| 93 | 20231129 | 174600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 94 | 20231129 | 174500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 95 | 20231129 | 174400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 96 | 20231129 | 174300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 97 | 20231129 | 174200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 98 | 20231129 | 174100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 99 | 20231129 | 174000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 100 | 20231129 | 173900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 101 | 20231129 | 173800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 102 | 20231129 | 173700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 103 | 20231129 | 173600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 104 | 20231129 | 173500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 105 | 20231129 | 173400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 106 | 20231129 | 173300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 107 | 20231129 | 173200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 108 | 20231129 | 173100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 109 | 20231129 | 173000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 110 | 20231129 | 172900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 111 | 20231129 | 172800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 112 | 20231129 | 172700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 113 | 20231129 | 172600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 114 | 20231129 | 172500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 115 | 20231129 | 172400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 116 | 20231129 | 172300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 117 | 20231129 | 172200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 118 | 20231129 | 172100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 119 | 20231129 | 172000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 120 | 20231129 | 171900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 121 | 20231129 | 171800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 122 | 20231129 | 171700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 2061 |
| 123 | 20231129 | 171600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 124 | 20231129 | 171500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 125 | 20231129 | 171400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 126 | 20231129 | 171300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 127 | 20231129 | 171200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 128 | 20231129 | 171100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 129 | 20231129 | 171000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 130 | 20231129 | 170900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 131 | 20231129 | 170800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 132 | 20231129 | 170700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 133 | 20231129 | 170600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 134 | 20231129 | 170500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 135 | 20231129 | 170400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 136 | 20231129 | 170300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 137 | 20231129 | 170200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 138 | 20231129 | 170100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 139 | 20231129 | 170000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 140 | 20231129 | 165900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 141 | 20231129 | 165800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 142 | 20231129 | 165700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 143 | 20231129 | 165600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 144 | 20231129 | 165500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 145 | 20231129 | 165400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 146 | 20231129 | 165300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 147 | 20231129 | 165200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 148 | 20231129 | 165100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 149 | 20231129 | 165000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 150 | 20231129 | 164900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 151 | 20231129 | 164800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 152 | 20231129 | 164700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 2061 |
| 153 | 20231129 | 164600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 154 | 20231129 | 164500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 155 | 20231129 | 164400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 156 | 20231129 | 164300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 157 | 20231129 | 164200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 158 | 20231129 | 164100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 159 | 20231129 | 164000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 160 | 20231129 | 163900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 161 | 20231129 | 163800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 162 | 20231129 | 163700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 163 | 20231129 | 163600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 164 | 20231129 | 163500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 165 | 20231129 | 163400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 166 | 20231129 | 163300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 167 | 20231129 | 163200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 168 | 20231129 | 163100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 169 | 20231129 | 163000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 170 | 20231129 | 162900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 171 | 20231129 | 162800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 172 | 20231129 | 162700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 173 | 20231129 | 162600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 174 | 20231129 | 162500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 175 | 20231129 | 162400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 176 | 20231129 | 162300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 177 | 20231129 | 162200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 178 | 20231129 | 162100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 179 | 20231129 | 162000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 180 | 20231129 | 161900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 181 | 20231129 | 161800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 182 | 20231129 | 161700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 2061 |
| 183 | 20231129 | 161600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 184 | 20231129 | 161500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 185 | 20231129 | 161400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 186 | 20231129 | 161300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 187 | 20231129 | 161200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 188 | 20231129 | 161100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 189 | 20231129 | 161000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 190 | 20231129 | 160900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 191 | 20231129 | 160800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 192 | 20231129 | 160700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 193 | 20231129 | 160600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 194 | 20231129 | 160500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 195 | 20231129 | 160400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 196 | 20231129 | 160300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 197 | 20231129 | 160200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 198 | 20231129 | 160100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 199 | 20231129 | 160000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 200 | 20231129 | 155900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 201 | 20231129 | 155800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 202 | 20231129 | 155700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 203 | 20231129 | 155600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 204 | 20231129 | 155500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 205 | 20231129 | 155400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 206 | 20231129 | 155300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 207 | 20231129 | 155200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 208 | 20231129 | 155100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 209 | 20231129 | 155000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 210 | 20231129 | 154900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 211 | 20231129 | 154800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 212 | 20231129 | 154700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 2061 |
| 213 | 20231129 | 154600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 214 | 20231129 | 154500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 215 | 20231129 | 154400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 216 | 20231129 | 154300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 217 | 20231129 | 154200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 218 | 20231129 | 154100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 219 | 20231129 | 154000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 220 | 20231129 | 153900 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 221 | 20231129 | 153800 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 222 | 20231129 | 153700 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 223 | 20231129 | 153600 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 224 | 20231129 | 153500 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 225 | 20231129 | 153400 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 226 | 20231129 | 153300 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 227 | 20231129 | 153200 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 228 | 20231129 | 153100 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 0 |
| 229 | 20231129 | 153000 | 2079642890 | 15980 | 15980 | 15980 | 15980 | 2061 |
| 230 | 20231129 | 152900 | 2046708110 | 15970 | 15970 | 15970 | 15970 | 0 |
| 231 | 20231129 | 152800 | 2046708110 | 15970 | 15970 | 15970 | 15970 | 0 |
| 232 | 20231129 | 152700 | 2046708110 | 15970 | 15970 | 15970 | 15970 | 0 |
| 233 | 20231129 | 152600 | 2046708110 | 15970 | 15970 | 15970 | 15970 | 0 |
| 234 | 20231129 | 152500 | 2046708110 | 15970 | 15970 | 15970 | 15970 | 0 |
| 235 | 20231129 | 152400 | 2046708110 | 15970 | 15970 | 15970 | 15970 | 0 |
| 236 | 20231129 | 152300 | 2046708110 | 15970 | 15970 | 15970 | 15970 | 0 |
| 237 | 20231129 | 152200 | 2046708110 | 15970 | 15970 | 15970 | 15970 | 0 |
| 238 | 20231129 | 152100 | 2046708110 | 15970 | 15970 | 15970 | 15970 | 0 |
| 239 | 20231129 | 152000 | 2046708110 | 15970 | 15970 | 15970 | 15970 | 0 |
| 240 | 20231129 | 151900 | 2046708110 | 15970 | 15970 | 15970 | 15960 | 1026 |
| 241 | 20231129 | 151800 | 2030323880 | 15970 | 15970 | 15970 | 15970 | 113 |
| 242 | 20231129 | 151700 | 2028519270 | 15970 | 15970 | 15970 | 15960 | 92 |
| 243 | 20231129 | 151600 | 2027050050 | 15970 | 15960 | 15970 | 15960 | 90 |
| 244 | 20231129 | 151500 | 2025613600 | 15960 | 15960 | 15960 | 15960 | 39 |
| 245 | 20231129 | 151400 | 2024991160 | 15950 | 15950 | 15950 | 15930 | 230 |
| 246 | 20231129 | 151300 | 2021325900 | 15950 | 15950 | 15950 | 15930 | 521 |
| 247 | 20231129 | 151200 | 2013020700 | 15940 | 15950 | 15960 | 15940 | 636 |
| 248 | 20231129 | 151100 | 2002878400 | 15940 | 15960 | 15960 | 15940 | 184 |
| 249 | 20231129 | 151000 | 1999942430 | 15970 | 15970 | 15970 | 15970 | 86 |
| 250 | 20231129 | 150900 | 1998569010 | 15970 | 15970 | 15970 | 15970 | 58 |
| 251 | 20231129 | 150800 | 1997642750 | 15950 | 15960 | 15960 | 15950 | 170 |
| 252 | 20231129 | 150700 | 1994930800 | 15950 | 15940 | 15950 | 15940 | 187 |
| 253 | 20231129 | 150600 | 1991948350 | 15920 | 15950 | 15950 | 15920 | 79 |
| 254 | 20231129 | 150500 | 1990688760 | 15950 | 15960 | 15960 | 15940 | 76 |
| 255 | 20231129 | 150400 | 1989476640 | 15960 | 15960 | 15960 | 15960 | 5 |
| 256 | 20231129 | 150300 | 1989396840 | 15930 | 15920 | 15930 | 15920 | 385 |
| 257 | 20231129 | 150200 | 1983267620 | 15910 | 15910 | 15910 | 15910 | 101 |
| 258 | 20231129 | 150100 | 1981660710 | 15900 | 15900 | 15900 | 15900 | 840 |
| 259 | 20231129 | 150000 | 1968304710 | 15890 | 15890 | 15900 | 15890 | 416 |
| 260 | 20231129 | 145900 | 1961691600 | 15900 | 15910 | 15920 | 15900 | 2740 |
| 261 | 20231129 | 145800 | 1918117030 | 15910 | 15910 | 15920 | 15910 | 38 |
| 262 | 20231129 | 145700 | 1917512370 | 15910 | 15920 | 15920 | 15910 | 74 |
| 263 | 20231129 | 145600 | 1916334420 | 15910 | 15920 | 15920 | 15910 | 207 |
| 264 | 20231129 | 145500 | 1913040330 | 15920 | 15920 | 15920 | 15910 | 381 |
| 265 | 20231129 | 145400 | 1906978070 | 15920 | 15920 | 15920 | 15910 | 212 |
| 266 | 20231129 | 145300 | 1903603270 | 15920 | 15920 | 15930 | 15920 | 72 |
| 267 | 20231129 | 145200 | 1902457020 | 15910 | 15930 | 15940 | 15910 | 554 |
| 268 | 20231129 | 145100 | 1893636840 | 15930 | 15950 | 15950 | 15930 | 256 |
| 269 | 20231129 | 145000 | 1889554610 | 15950 | 15950 | 15950 | 15940 | 75 |
| 270 | 20231129 | 144900 | 1888358450 | 15930 | 15920 | 15930 | 15920 | 522 |
| 271 | 20231129 | 144800 | 1880047340 | 15920 | 15940 | 15960 | 15920 | 317 |
| 272 | 20231129 | 144700 | 1874993590 | 15930 | 15930 | 15930 | 15920 | 46 |
| 273 | 20231129 | 144600 | 1874261030 | 15920 | 15930 | 15940 | 15920 | 895 |
| 274 | 20231129 | 144500 | 1860004790 | 15920 | 15920 | 15920 | 15910 | 435 |
| 275 | 20231129 | 144400 | 1853082930 | 15920 | 15920 | 15920 | 15920 | 395 |
| 276 | 20231129 | 144300 | 1846794530 | 15920 | 15940 | 15940 | 15920 | 42 |
| 277 | 20231129 | 144200 | 1846125670 | 15940 | 15940 | 15940 | 15920 | 157 |
| 278 | 20231129 | 144100 | 1843623370 | 15940 | 15950 | 15950 | 15910 | 4330 |
| 279 | 20231129 | 144000 | 1774618530 | 15950 | 15970 | 15970 | 15950 | 1223 |
| 280 | 20231129 | 143900 | 1755100100 | 15970 | 15980 | 15980 | 15970 | 776 |
| 281 | 20231129 | 143800 | 1742706980 | 15980 | 15980 | 15980 | 15970 | 700 |
| 282 | 20231129 | 143700 | 1731521480 | 15980 | 16000 | 16000 | 15980 | 2238 |
| 283 | 20231129 | 143600 | 1695720690 | 16010 | 16010 | 16010 | 16010 | 209 |
| 284 | 20231129 | 143500 | 1692374600 | 16010 | 16020 | 16020 | 16010 | 82 |
| 285 | 20231129 | 143400 | 1691061680 | 16020 | 16010 | 16020 | 16010 | 36 |
| 286 | 20231129 | 143300 | 1690485100 | 16010 | 16010 | 16010 | 16010 | 1 |
| 287 | 20231129 | 143200 | 1690469090 | 16010 | 16010 | 16010 | 16010 | 38 |
| 288 | 20231129 | 143100 | 1689860710 | 16010 | 16010 | 16010 | 16010 | 0 |
| 289 | 20231129 | 143000 | 1689860710 | 16010 | 16010 | 16010 | 16010 | 536 |
| 290 | 20231129 | 142900 | 1681279350 | 16010 | 16020 | 16020 | 16010 | 117 |
| 291 | 20231129 | 142800 | 1679406160 | 16020 | 16010 | 16020 | 16010 | 30 |
| 292 | 20231129 | 142700 | 1678925780 | 16020 | 16020 | 16020 | 16010 | 117 |
| 293 | 20231129 | 142600 | 1677051450 | 16020 | 16010 | 16020 | 16010 | 27 |
| 294 | 20231129 | 142500 | 1676618920 | 16010 | 16010 | 16020 | 16010 | 65 |
| 295 | 20231129 | 142400 | 1675578000 | 16010 | 16010 | 16010 | 16000 | 291 |
| 296 | 20231129 | 142300 | 1670919230 | 16000 | 16000 | 16000 | 16000 | 55 |
| 297 | 20231129 | 142200 | 1670039230 | 16000 | 16000 | 16010 | 16000 | 409 |
| 298 | 20231129 | 142100 | 1663493760 | 16010 | 16000 | 16010 | 16000 | 63 |
| 299 | 20231129 | 142000 | 1662485350 | 16000 | 16000 | 16010 | 16000 | 85 |
| 300 | 20231129 | 141900 | 1661125340 | 16000 | 16020 | 16020 | 16000 | 1120 |
| 301 | 20231129 | 141800 | 1643193660 | 16020 | 16010 | 16020 | 16010 | 235 |
| 302 | 20231129 | 141700 | 1639431300 | 16020 | 16020 | 16020 | 16010 | 69 |
| 303 | 20231129 | 141600 | 1638326060 | 16020 | 16020 | 16020 | 16010 | 516 |
| 304 | 20231129 | 141500 | 1630060390 | 16020 | 16020 | 16030 | 16020 | 164 |
| 305 | 20231129 | 141400 | 1627432100 | 16020 | 16030 | 16030 | 16020 | 1590 |
| 306 | 20231129 | 141300 | 1601950020 | 16030 | 16040 | 16040 | 16030 | 133 |
| 307 | 20231129 | 141200 | 1599817010 | 16030 | 16040 | 16040 | 16030 | 405 |
| 308 | 20231129 | 141100 | 1593320830 | 16040 | 16040 | 16040 | 16040 | 0 |
| 309 | 20231129 | 141000 | 1593320830 | 16040 | 16060 | 16060 | 16040 | 870 |
| 310 | 20231129 | 140900 | 1579354520 | 16060 | 16060 | 16060 | 16060 | 52 |
| 311 | 20231129 | 140800 | 1578519400 | 16060 | 16060 | 16070 | 16060 | 171 |
| 312 | 20231129 | 140700 | 1575773090 | 16050 | 16050 | 16050 | 16050 | 16 |
| 313 | 20231129 | 140600 | 1575516290 | 16060 | 16050 | 16060 | 16050 | 40 |
| 314 | 20231129 | 140500 | 1574874280 | 16050 | 16050 | 16050 | 16050 | 74 |
| 315 | 20231129 | 140400 | 1573686580 | 16050 | 16070 | 16080 | 16050 | 452 |
| 316 | 20231129 | 140300 | 1566427140 | 16080 | 16070 | 16080 | 16070 | 271 |
| 317 | 20231129 | 140200 | 1562072160 | 16070 | 16080 | 16080 | 16070 | 89 |
| 318 | 20231129 | 140100 | 1560641750 | 16080 | 16080 | 16080 | 16070 | 22 |
| 319 | 20231129 | 140000 | 1560288000 | 16070 | 16070 | 16070 | 16070 | 114 |
| 320 | 20231129 | 135900 | 1558456020 | 16070 | 16070 | 16070 | 16070 | 261 |
| 321 | 20231129 | 135800 | 1554261750 | 16070 | 16070 | 16070 | 16070 | 15 |
| 322 | 20231129 | 135700 | 1554020700 | 16070 | 16080 | 16080 | 16070 | 278 |
| 323 | 20231129 | 135600 | 1549550920 | 16080 | 16080 | 16080 | 16080 | 51 |
| 324 | 20231129 | 135500 | 1548730840 | 16090 | 16080 | 16090 | 16080 | 38 |
| 325 | 20231129 | 135400 | 1548119790 | 16090 | 16080 | 16090 | 16080 | 579 |
| 326 | 20231129 | 135300 | 1538807880 | 16080 | 16090 | 16090 | 16080 | 826 |
| 327 | 20231129 | 135200 | 1525517680 | 16090 | 16090 | 16090 | 16090 | 37 |
| 328 | 20231129 | 135100 | 1524922350 | 16090 | 16090 | 16090 | 16090 | 110 |
| 329 | 20231129 | 135000 | 1523152450 | 16090 | 16100 | 16100 | 16090 | 139 |
| 330 | 20231129 | 134900 | 1520915550 | 16100 | 16100 | 16100 | 16100 | 1 |
| 331 | 20231129 | 134800 | 1520899450 | 16100 | 16100 | 16100 | 16100 | 68 |
| 332 | 20231129 | 134700 | 1519804650 | 16100 | 16090 | 16110 | 16090 | 49 |
| 333 | 20231129 | 134600 | 1519016210 | 16090 | 16090 | 16090 | 16090 | 77 |
| 334 | 20231129 | 134500 | 1517777280 | 16090 | 16100 | 16100 | 16090 | 76 |
| 335 | 20231129 | 134400 | 1516554150 | 16100 | 16100 | 16100 | 16100 | 22 |
| 336 | 20231129 | 134300 | 1516199950 | 16100 | 16100 | 16100 | 16100 | 43 |
| 337 | 20231129 | 134200 | 1515507650 | 16100 | 16100 | 16100 | 16100 | 75 |
| 338 | 20231129 | 134100 | 1514300150 | 16090 | 16100 | 16100 | 16090 | 48 |
| 339 | 20231129 | 134000 | 1513527710 | 16100 | 16100 | 16100 | 16090 | 28 |
| 340 | 20231129 | 133900 | 1513077060 | 16100 | 16090 | 16100 | 16090 | 8 |
| 341 | 20231129 | 133800 | 1512948270 | 16090 | 16090 | 16090 | 16090 | 35 |
| 342 | 20231129 | 133700 | 1512385120 | 16100 | 16080 | 16100 | 16080 | 56 |
| 343 | 20231129 | 133600 | 1511484570 | 16080 | 16090 | 16090 | 16080 | 79 |
| 344 | 20231129 | 133500 | 1510214050 | 16090 | 16090 | 16090 | 16090 | 158 |
| 345 | 20231129 | 133400 | 1507671830 | 16100 | 16090 | 16100 | 16090 | 28 |
| 346 | 20231129 | 133300 | 1507221260 | 16090 | 16110 | 16110 | 16090 | 298 |
| 347 | 20231129 | 133200 | 1502424080 | 16110 | 16130 | 16130 | 16110 | 588 |
| 348 | 20231129 | 133100 | 1492944230 | 16130 | 16140 | 16140 | 16130 | 121 |
| 349 | 20231129 | 133000 | 1490991440 | 16140 | 16130 | 16140 | 16130 | 57 |
| 350 | 20231129 | 132900 | 1490071630 | 16130 | 16130 | 16130 | 16130 | 133 |
| 351 | 20231129 | 132800 | 1487926340 | 16130 | 16140 | 16140 | 16130 | 53 |
| 352 | 20231129 | 132700 | 1487071120 | 16140 | 16140 | 16140 | 16140 | 80 |
| 353 | 20231129 | 132600 | 1485779920 | 16140 | 16170 | 16170 | 16140 | 899 |
| 354 | 20231129 | 132500 | 1471252450 | 16170 | 16170 | 16170 | 16170 | 16 |
| 355 | 20231129 | 132400 | 1470993730 | 16170 | 16170 | 16170 | 16160 | 155 |
| 356 | 20231129 | 132300 | 1468487710 | 16160 | 16160 | 16160 | 16160 | 13 |
| 357 | 20231129 | 132200 | 1468277630 | 16180 | 16160 | 16180 | 16160 | 325 |
| 358 | 20231129 | 132100 | 1463021690 | 16160 | 16160 | 16160 | 16160 | 64 |
| 359 | 20231129 | 132000 | 1461987450 | 16170 | 16150 | 16170 | 16150 | 12 |
| 360 | 20231129 | 131900 | 1461793600 | 16150 | 16140 | 16170 | 16140 | 968 |
| 361 | 20231129 | 131800 | 1446159520 | 16140 | 16140 | 16150 | 16120 | 964 |
| 362 | 20231129 | 131700 | 1430594870 | 16140 | 16110 | 16140 | 16110 | 175 |
| 363 | 20231129 | 131600 | 1427770890 | 16110 | 16110 | 16130 | 16110 | 1291 |
| 364 | 20231129 | 131500 | 1406954180 | 16100 | 16090 | 16100 | 16090 | 218 |
| 365 | 20231129 | 131400 | 1403444600 | 16090 | 16090 | 16090 | 16090 | 35 |
| 366 | 20231129 | 131300 | 1402881450 | 16090 | 16080 | 16090 | 16080 | 202 |
| 367 | 20231129 | 131200 | 1399631420 | 16080 | 16080 | 16080 | 16080 | 44 |
| 368 | 20231129 | 131100 | 1398923900 | 16080 | 16080 | 16080 | 16070 | 15 |
| 369 | 20231129 | 131000 | 1398682830 | 16080 | 16080 | 16090 | 16080 | 33 |
| 370 | 20231129 | 130900 | 1398152170 | 16070 | 16070 | 16070 | 16070 | 255 |
| 371 | 20231129 | 130800 | 1394054320 | 16090 | 16070 | 16090 | 16070 | 125 |
| 372 | 20231129 | 130700 | 1392044270 | 16080 | 16070 | 16080 | 16070 | 53 |
| 373 | 20231129 | 130600 | 1391192040 | 16070 | 16080 | 16080 | 16070 | 146 |
| 374 | 20231129 | 130500 | 1388844680 | 16080 | 16080 | 16080 | 16080 | 22 |
| 375 | 20231129 | 130400 | 1388490920 | 16070 | 16070 | 16070 | 16070 | 19 |
| 376 | 20231129 | 130300 | 1388185590 | 16070 | 16070 | 16090 | 16070 | 45 |
| 377 | 20231129 | 130200 | 1387462240 | 16070 | 16070 | 16070 | 16070 | 10 |
| 378 | 20231129 | 130100 | 1387301540 | 16060 | 16060 | 16060 | 16060 | 3 |
| 379 | 20231129 | 130000 | 1387253360 | 16090 | 16090 | 16090 | 16090 | 0 |
| 380 | 20231129 | 125900 | 1387253360 | 16090 | 16070 | 16090 | 16060 | 219 |
| 381 | 20231129 | 125800 | 1383735910 | 16070 | 16070 | 16070 | 16070 | 61 |
| 382 | 20231129 | 125700 | 1382755640 | 16060 | 16060 | 16060 | 16060 | 0 |
| 383 | 20231129 | 125600 | 1382755640 | 16060 | 16070 | 16070 | 16060 | 42 |
| 384 | 20231129 | 125500 | 1382081100 | 16070 | 16090 | 16090 | 16070 | 45 |
| 385 | 20231129 | 125400 | 1381357650 | 16060 | 16060 | 16060 | 16060 | 23 |
| 386 | 20231129 | 125300 | 1380988270 | 16060 | 16060 | 16060 | 16060 | 0 |
| 387 | 20231129 | 125200 | 1380988270 | 16060 | 16070 | 16070 | 16060 | 5 |
| 388 | 20231129 | 125100 | 1380907940 | 16090 | 16070 | 16090 | 16070 | 78 |
| 389 | 20231129 | 125000 | 1379653220 | 16090 | 16090 | 16090 | 16090 | 117 |
| 390 | 20231129 | 124900 | 1377770690 | 16090 | 16060 | 16090 | 16060 | 4 |
| 391 | 20231129 | 124800 | 1377706380 | 16060 | 16060 | 16060 | 16060 | 0 |
| 392 | 20231129 | 124700 | 1377706380 | 16060 | 16060 | 16060 | 16060 | 0 |
| 393 | 20231129 | 124600 | 1377706380 | 16060 | 16060 | 16060 | 16060 | 10 |
| 394 | 20231129 | 124500 | 1377545780 | 16050 | 16050 | 16050 | 16050 | 0 |
| 395 | 20231129 | 124400 | 1377545780 | 16050 | 16050 | 16050 | 16050 | 143 |
| 396 | 20231129 | 124300 | 1375250630 | 16040 | 16040 | 16040 | 16040 | 6 |
| 397 | 20231129 | 124200 | 1375154390 | 16040 | 16040 | 16040 | 16040 | 0 |
| 398 | 20231129 | 124100 | 1375154390 | 16040 | 16040 | 16040 | 16040 | 23 |
| 399 | 20231129 | 124000 | 1374785470 | 16040 | 16040 | 16040 | 16040 | 40 |
| 400 | 20231129 | 123900 | 1374143870 | 16040 | 16030 | 16040 | 16030 | 192 |
| 401 | 20231129 | 123800 | 1371065020 | 16030 | 16030 | 16030 | 16020 | 30 |
| 402 | 20231129 | 123700 | 1370584220 | 16030 | 16030 | 16030 | 16030 | 9 |
| 403 | 20231129 | 123600 | 1370439950 | 16020 | 16020 | 16020 | 16020 | 10 |
| 404 | 20231129 | 123500 | 1370279750 | 16030 | 16030 | 16030 | 16030 | 0 |
| 405 | 20231129 | 123400 | 1370279750 | 16030 | 16030 | 16030 | 16030 | 4 |
| 406 | 20231129 | 123300 | 1370215630 | 16030 | 16030 | 16030 | 16030 | 1 |
| 407 | 20231129 | 123200 | 1370199600 | 16030 | 16030 | 16030 | 16030 | 1 |
| 408 | 20231129 | 123100 | 1370183570 | 16030 | 16020 | 16030 | 16020 | 305 |
| 409 | 20231129 | 123000 | 1365294470 | 16020 | 16020 | 16020 | 16020 | 22 |
| 410 | 20231129 | 122900 | 1364942030 | 16030 | 16030 | 16030 | 16030 | 2 |
| 411 | 20231129 | 122800 | 1364909970 | 16020 | 16010 | 16020 | 16010 | 71 |
| 412 | 20231129 | 122700 | 1363772780 | 16020 | 16020 | 16020 | 16020 | 9 |
| 413 | 20231129 | 122600 | 1363628600 | 16010 | 16030 | 16030 | 16010 | 317 |
| 414 | 20231129 | 122500 | 1358553190 | 16040 | 16040 | 16040 | 16040 | 1 |
| 415 | 20231129 | 122400 | 1358537150 | 16040 | 16000 | 16040 | 16000 | 78 |
| 416 | 20231129 | 122300 | 1357289090 | 16000 | 16000 | 16000 | 16000 | 31 |
| 417 | 20231129 | 122200 | 1356793090 | 15990 | 15990 | 15990 | 15990 | 0 |
| 418 | 20231129 | 122100 | 1356793090 | 15990 | 15990 | 15990 | 15990 | 20 |
| 419 | 20231129 | 122000 | 1356473290 | 15990 | 16000 | 16000 | 15990 | 49 |
| 420 | 20231129 | 121900 | 1355689410 | 16000 | 16000 | 16000 | 15960 | 123 |
| 421 | 20231129 | 121800 | 1353721450 | 15960 | 15980 | 15980 | 15960 | 5816 |
| 422 | 20231129 | 121700 | 1260894290 | 15980 | 15990 | 15990 | 15980 | 540 |
| 423 | 20231129 | 121600 | 1252264970 | 15990 | 15980 | 15990 | 15980 | 234 |
| 424 | 20231129 | 121500 | 1248524340 | 15990 | 15990 | 15990 | 15990 | 33 |
| 425 | 20231129 | 121400 | 1247996670 | 15990 | 16000 | 16000 | 15990 | 1072 |
| 426 | 20231129 | 121300 | 1230850500 | 16000 | 16020 | 16020 | 16000 | 2811 |
| 427 | 20231129 | 121200 | 1185861030 | 16050 | 16030 | 16050 | 16020 | 201 |
| 428 | 20231129 | 121100 | 1182640690 | 16030 | 16030 | 16030 | 16030 | 11 |
| 429 | 20231129 | 121000 | 1182464360 | 16030 | 16030 | 16030 | 16030 | 102 |
| 430 | 20231129 | 120900 | 1180829300 | 16030 | 16030 | 16030 | 16020 | 74 |
| 431 | 20231129 | 120800 | 1179643170 | 16030 | 16030 | 16030 | 16010 | 403 |
| 432 | 20231129 | 120700 | 1173186780 | 16030 | 16030 | 16030 | 16030 | 670 |
| 433 | 20231129 | 120600 | 1162446680 | 16030 | 16050 | 16050 | 16030 | 320 |
| 434 | 20231129 | 120500 | 1157314020 | 16050 | 16060 | 16060 | 16050 | 22 |
| 435 | 20231129 | 120400 | 1156960900 | 16060 | 16060 | 16060 | 16060 | 4 |
| 436 | 20231129 | 120300 | 1156896660 | 16080 | 16080 | 16080 | 16080 | 33 |
| 437 | 20231129 | 120200 | 1156366020 | 16080 | 16080 | 16080 | 16080 | 0 |
| 438 | 20231129 | 120100 | 1156366020 | 16080 | 16080 | 16080 | 16080 | 0 |
| 439 | 20231129 | 120000 | 1156366020 | 16080 | 16050 | 16080 | 16030 | 143 |
| 440 | 20231129 | 115900 | 1154071670 | 16050 | 16050 | 16050 | 16050 | 9 |
| 441 | 20231129 | 115800 | 1153927220 | 16030 | 16030 | 16030 | 16030 | 477 |
| 442 | 20231129 | 115700 | 1146280910 | 16030 | 16040 | 16040 | 16030 | 281 |
| 443 | 20231129 | 115600 | 1141774780 | 16050 | 16040 | 16050 | 16040 | 11 |
| 444 | 20231129 | 115500 | 1141598330 | 16040 | 16050 | 16060 | 16040 | 792 |
| 445 | 20231129 | 115400 | 1128888340 | 16060 | 16060 | 16060 | 16060 | 156 |
| 446 | 20231129 | 115300 | 1126382980 | 16060 | 16060 | 16060 | 16060 | 87 |
| 447 | 20231129 | 115200 | 1124985760 | 16060 | 16070 | 16070 | 16060 | 110 |
| 448 | 20231129 | 115100 | 1123219060 | 16070 | 16070 | 16070 | 16070 | 113 |
| 449 | 20231129 | 115000 | 1121403150 | 16070 | 16070 | 16070 | 16070 | 20 |
| 450 | 20231129 | 114900 | 1121081750 | 16080 | 16080 | 16080 | 16080 | 4 |
| 451 | 20231129 | 114800 | 1121017430 | 16070 | 16070 | 16070 | 16070 | 0 |
| 452 | 20231129 | 114700 | 1121017430 | 16070 | 16070 | 16070 | 16070 | 36 |
| 453 | 20231129 | 114600 | 1120438910 | 16080 | 16080 | 16080 | 16080 | 164 |
| 454 | 20231129 | 114500 | 1117801790 | 16090 | 16090 | 16090 | 16090 | 2 |
| 455 | 20231129 | 114400 | 1117769610 | 16090 | 16090 | 16090 | 16090 | 315 |
| 456 | 20231129 | 114300 | 1112701260 | 16090 | 16090 | 16090 | 16090 | 100 |
| 457 | 20231129 | 114200 | 1111092260 | 16100 | 16100 | 16100 | 16100 | 245 |
| 458 | 20231129 | 114100 | 1107147760 | 16100 | 16100 | 16100 | 16100 | 0 |
| 459 | 20231129 | 114000 | 1107147760 | 16100 | 16100 | 16100 | 16100 | 0 |
| 460 | 20231129 | 113900 | 1107147760 | 16100 | 16110 | 16110 | 16100 | 34 |
| 461 | 20231129 | 113800 | 1106600320 | 16110 | 16110 | 16110 | 16110 | 14 |
| 462 | 20231129 | 113700 | 1106374780 | 16100 | 16110 | 16110 | 16100 | 101 |
| 463 | 20231129 | 113600 | 1104748170 | 16100 | 16110 | 16110 | 16100 | 121 |
| 464 | 20231129 | 113500 | 1102799780 | 16110 | 16110 | 16110 | 16110 | 1 |
| 465 | 20231129 | 113400 | 1102783670 | 16110 | 16110 | 16110 | 16110 | 2 |
| 466 | 20231129 | 113300 | 1102751450 | 16110 | 16110 | 16110 | 16110 | 0 |
| 467 | 20231129 | 113200 | 1102751450 | 16110 | 16110 | 16110 | 16110 | 2 |
| 468 | 20231129 | 113100 | 1102719230 | 16110 | 16110 | 16110 | 16110 | 1 |
| 469 | 20231129 | 113000 | 1102703120 | 16110 | 16110 | 16110 | 16110 | 0 |
| 470 | 20231129 | 112900 | 1102703120 | 16110 | 16110 | 16110 | 16110 | 43 |
| 471 | 20231129 | 112800 | 1102010390 | 16110 | 16110 | 16110 | 16110 | 0 |
| 472 | 20231129 | 112700 | 1102010390 | 16110 | 16110 | 16110 | 16110 | 6 |
| 473 | 20231129 | 112600 | 1101913730 | 16110 | 16090 | 16120 | 16090 | 11 |
| 474 | 20231129 | 112500 | 1101736620 | 16090 | 16090 | 16100 | 16090 | 202 |
| 475 | 20231129 | 112400 | 1098486430 | 16090 | 16090 | 16090 | 16090 | 0 |
| 476 | 20231129 | 112300 | 1098486430 | 16090 | 16110 | 16110 | 16090 | 58 |
| 477 | 20231129 | 112200 | 1097552990 | 16100 | 16100 | 16100 | 16100 | 0 |
| 478 | 20231129 | 112100 | 1097552990 | 16100 | 16100 | 16100 | 16100 | 29 |
| 479 | 20231129 | 112000 | 1097086090 | 16090 | 16090 | 16090 | 16090 | 0 |
| 480 | 20231129 | 111900 | 1097086090 | 16090 | 16110 | 16110 | 16070 | 701 |
| 481 | 20231129 | 111800 | 1085809420 | 16110 | 16110 | 16110 | 16110 | 8 |
| 482 | 20231129 | 111700 | 1085680540 | 16100 | 16100 | 16100 | 16100 | 0 |
| 483 | 20231129 | 111600 | 1085680540 | 16100 | 16110 | 16110 | 16100 | 100 |
| 484 | 20231129 | 111500 | 1084070510 | 16110 | 16110 | 16110 | 16110 | 7 |
| 485 | 20231129 | 111400 | 1083957740 | 16110 | 16110 | 16110 | 16110 | 4 |
| 486 | 20231129 | 111300 | 1083893300 | 16120 | 16120 | 16120 | 16120 | 16 |
| 487 | 20231129 | 111200 | 1083635380 | 16120 | 16110 | 16120 | 16100 | 419 |
| 488 | 20231129 | 111100 | 1076883370 | 16110 | 16100 | 16110 | 16100 | 36 |
| 489 | 20231129 | 111000 | 1076303760 | 16100 | 16100 | 16100 | 16100 | 6 |
| 490 | 20231129 | 110900 | 1076207160 | 16100 | 16100 | 16100 | 16100 | 0 |
| 491 | 20231129 | 110800 | 1076207160 | 16100 | 16120 | 16120 | 16090 | 37 |
| 492 | 20231129 | 110700 | 1075611720 | 16100 | 16100 | 16100 | 16100 | 319 |
| 493 | 20231129 | 110600 | 1070475820 | 16090 | 16090 | 16100 | 16090 | 190 |
| 494 | 20231129 | 110500 | 1067418710 | 16090 | 16070 | 16090 | 16070 | 337 |
| 495 | 20231129 | 110400 | 1062000860 | 16070 | 16070 | 16070 | 16070 | 53 |
| 496 | 20231129 | 110300 | 1061149150 | 16070 | 16070 | 16070 | 16070 | 62 |
| 497 | 20231129 | 110200 | 1060152810 | 16070 | 16070 | 16070 | 16070 | 47 |
| 498 | 20231129 | 110100 | 1059397520 | 16070 | 16060 | 16070 | 16040 | 279 |
| 499 | 20231129 | 110000 | 1054920330 | 16070 | 16060 | 16080 | 16060 | 215 |
| 500 | 20231129 | 105900 | 1051466170 | 16070 | 16070 | 16070 | 16070 | 351 |
| 501 | 20231129 | 105800 | 1045825600 | 16070 | 16060 | 16070 | 16060 | 17 |
| 502 | 20231129 | 105700 | 1045552520 | 16060 | 16060 | 16060 | 16060 | 53 |
| 503 | 20231129 | 105600 | 1044701340 | 16060 | 16060 | 16070 | 16060 | 310 |
| 504 | 20231129 | 105500 | 1039721900 | 16050 | 16060 | 16060 | 16050 | 171 |
| 505 | 20231129 | 105400 | 1036976440 | 16070 | 16070 | 16070 | 16070 | 126 |
| 506 | 20231129 | 105300 | 1034951620 | 16070 | 16060 | 16070 | 16060 | 410 |
| 507 | 20231129 | 105200 | 1028363360 | 16060 | 16060 | 16060 | 16060 | 43 |
| 508 | 20231129 | 105100 | 1027672780 | 16070 | 16070 | 16070 | 16070 | 70 |
| 509 | 20231129 | 105000 | 1026547880 | 16070 | 16070 | 16070 | 16070 | 0 |
| 510 | 20231129 | 104900 | 1026547880 | 16070 | 16040 | 16070 | 16040 | 327 |
| 511 | 20231129 | 104800 | 1021302770 | 16040 | 16040 | 16040 | 16040 | 62 |
| 512 | 20231129 | 104700 | 1020308290 | 16030 | 16040 | 16040 | 16030 | 11 |
| 513 | 20231129 | 104600 | 1020131860 | 16040 | 16040 | 16040 | 16040 | 51 |
| 514 | 20231129 | 104500 | 1019313820 | 16040 | 16040 | 16040 | 16040 | 299 |
| 515 | 20231129 | 104400 | 1014517860 | 16040 | 16030 | 16040 | 16030 | 300 |
| 516 | 20231129 | 104300 | 1009706110 | 16040 | 16040 | 16040 | 16040 | 129 |
| 517 | 20231129 | 104200 | 1007636950 | 16040 | 16040 | 16050 | 16040 | 272 |
| 518 | 20231129 | 104100 | 1003273770 | 16040 | 16060 | 16060 | 16040 | 369 |
| 519 | 20231129 | 104000 | 997349400 | 16060 | 16070 | 16070 | 16060 | 64 |
| 520 | 20231129 | 103900 | 996321160 | 16050 | 16060 | 16060 | 16050 | 155 |
| 521 | 20231129 | 103800 | 993832550 | 16060 | 16070 | 16070 | 16050 | 590 |
| 522 | 20231129 | 103700 | 984357480 | 16060 | 16060 | 16070 | 16060 | 201 |
| 523 | 20231129 | 103600 | 981128590 | 16060 | 16080 | 16080 | 16060 | 415 |
| 524 | 20231129 | 103500 | 974458910 | 16090 | 16090 | 16090 | 16090 | 0 |
| 525 | 20231129 | 103400 | 974458910 | 16090 | 16090 | 16090 | 16090 | 1 |
| 526 | 20231129 | 103300 | 974442820 | 16070 | 16070 | 16070 | 16070 | 1 |
| 527 | 20231129 | 103200 | 974426750 | 16070 | 16070 | 16070 | 16070 | 0 |
| 528 | 20231129 | 103100 | 974426750 | 16070 | 16090 | 16090 | 16070 | 138 |
| 529 | 20231129 | 103000 | 972208060 | 16090 | 16090 | 16090 | 16080 | 157 |
| 530 | 20231129 | 102900 | 969682080 | 16100 | 16110 | 16120 | 16100 | 841 |
| 531 | 20231129 | 102800 | 956134060 | 16120 | 16120 | 16120 | 16120 | 2 |
| 532 | 20231129 | 102700 | 956101820 | 16120 | 16120 | 16120 | 16120 | 15 |
| 533 | 20231129 | 102600 | 955860020 | 16130 | 16130 | 16130 | 16130 | 2 |
| 534 | 20231129 | 102500 | 955827760 | 16120 | 16130 | 16130 | 16110 | 201 |
| 535 | 20231129 | 102400 | 952588370 | 16140 | 16140 | 16140 | 16140 | 58 |
| 536 | 20231129 | 102300 | 951652250 | 16110 | 16110 | 16110 | 16110 | 0 |
| 537 | 20231129 | 102200 | 951652250 | 16110 | 16140 | 16140 | 16110 | 31 |
| 538 | 20231129 | 102100 | 951152130 | 16140 | 16140 | 16140 | 16140 | 512 |
| 539 | 20231129 | 102000 | 942888450 | 16110 | 16110 | 16110 | 16110 | 0 |
| 540 | 20231129 | 101900 | 942888450 | 16110 | 16110 | 16140 | 16110 | 1089 |
| 541 | 20231129 | 101800 | 925328190 | 16110 | 16100 | 16110 | 16100 | 90 |
| 542 | 20231129 | 101700 | 923878490 | 16100 | 16100 | 16100 | 16100 | 18 |
| 543 | 20231129 | 101600 | 923588690 | 16100 | 16090 | 16100 | 16090 | 5 |
| 544 | 20231129 | 101500 | 923508210 | 16080 | 16080 | 16080 | 16080 | 0 |
| 545 | 20231129 | 101400 | 923508210 | 16080 | 16080 | 16080 | 16070 | 311 |
| 546 | 20231129 | 101300 | 918510330 | 16070 | 16080 | 16080 | 16070 | 293 |
| 547 | 20231129 | 101200 | 913801720 | 16070 | 16090 | 16090 | 16070 | 186 |
| 548 | 20231129 | 101100 | 910810570 | 16140 | 16140 | 16140 | 16140 | 0 |
| 549 | 20231129 | 101000 | 910810570 | 16140 | 16140 | 16140 | 16140 | 0 |
| 550 | 20231129 | 100900 | 910810570 | 16140 | 16140 | 16140 | 16050 | 1404 |
| 551 | 20231129 | 100800 | 888257790 | 16150 | 16160 | 16160 | 16150 | 19 |
| 552 | 20231129 | 100700 | 887950800 | 16160 | 16160 | 16160 | 16160 | 62 |
| 553 | 20231129 | 100600 | 886948880 | 16180 | 16180 | 16180 | 16180 | 0 |
| 554 | 20231129 | 100500 | 886948880 | 16180 | 16150 | 16180 | 16150 | 156 |
| 555 | 20231129 | 100400 | 884429240 | 16150 | 16150 | 16150 | 16140 | 317 |
| 556 | 20231129 | 100300 | 879311690 | 16140 | 16140 | 16140 | 16140 | 1 |
| 557 | 20231129 | 100200 | 879295550 | 16150 | 16150 | 16150 | 16150 | 10 |
| 558 | 20231129 | 100100 | 879134050 | 16120 | 16070 | 16120 | 16070 | 1385 |
| 559 | 20231129 | 100000 | 856844060 | 16080 | 16080 | 16080 | 16080 | 10 |
| 560 | 20231129 | 095900 | 856683260 | 16080 | 16080 | 16080 | 16080 | 10 |
| 561 | 20231129 | 095800 | 856522460 | 16080 | 16070 | 16080 | 16050 | 537 |
| 562 | 20231129 | 095700 | 847899120 | 16070 | 16070 | 16070 | 16070 | 13 |
| 563 | 20231129 | 095600 | 847690210 | 16070 | 16070 | 16070 | 16070 | 2 |
| 564 | 20231129 | 095500 | 847658070 | 16060 | 16070 | 16070 | 16060 | 130 |
| 565 | 20231129 | 095400 | 845569420 | 16070 | 16080 | 16080 | 16070 | 105 |
| 566 | 20231129 | 095300 | 843882050 | 16080 | 16080 | 16080 | 16080 | 27 |
| 567 | 20231129 | 095200 | 843447890 | 16080 | 16070 | 16080 | 16070 | 112 |
| 568 | 20231129 | 095100 | 841647800 | 16060 | 16060 | 16060 | 16060 | 291 |
| 569 | 20231129 | 095000 | 836974340 | 16060 | 16010 | 16060 | 16010 | 472 |
| 570 | 20231129 | 094900 | 829404560 | 16010 | 15960 | 16010 | 15950 | 374 |
| 571 | 20231129 | 094800 | 823434010 | 15950 | 16000 | 16000 | 15950 | 957 |
| 572 | 20231129 | 094700 | 808148850 | 16000 | 15960 | 16010 | 15960 | 173 |
| 573 | 20231129 | 094600 | 805382870 | 15960 | 15990 | 16010 | 15960 | 743 |
| 574 | 20231129 | 094500 | 793501790 | 15990 | 16000 | 16000 | 15940 | 279 |
| 575 | 20231129 | 094400 | 789044770 | 16000 | 15980 | 16000 | 15930 | 907 |
| 576 | 20231129 | 094300 | 774572320 | 15980 | 15980 | 15980 | 15980 | 10 |
| 577 | 20231129 | 094200 | 774412520 | 15970 | 15960 | 15970 | 15930 | 2681 |
| 578 | 20231129 | 094100 | 731634300 | 15950 | 15960 | 15960 | 15950 | 945 |
| 579 | 20231129 | 094000 | 716559590 | 15950 | 16000 | 16000 | 15950 | 956 |
| 580 | 20231129 | 093900 | 701299540 | 16000 | 16040 | 16040 | 15970 | 3890 |
| 581 | 20231129 | 093800 | 639075080 | 16020 | 16030 | 16030 | 16010 | 3133 |
| 582 | 20231129 | 093700 | 588884830 | 16030 | 16030 | 16040 | 16030 | 202 |
| 583 | 20231129 | 093600 | 585646680 | 16030 | 16040 | 16040 | 16030 | 187 |
| 584 | 20231129 | 093500 | 582648570 | 16040 | 16060 | 16060 | 16040 | 1396 |
| 585 | 20231129 | 093400 | 560246720 | 16060 | 16050 | 16060 | 16040 | 364 |
| 586 | 20231129 | 093300 | 554401990 | 16060 | 16050 | 16070 | 16030 | 152 |
| 587 | 20231129 | 093200 | 551962060 | 16020 | 16060 | 16070 | 16020 | 4002 |
| 588 | 20231129 | 093100 | 487787220 | 16070 | 16090 | 16090 | 16070 | 127 |
| 589 | 20231129 | 093000 | 485745000 | 16100 | 16120 | 16120 | 16040 | 6856 |
| 590 | 20231129 | 092900 | 375550540 | 16120 | 16150 | 16150 | 16120 | 1428 |
| 591 | 20231129 | 092800 | 352513260 | 16150 | 16160 | 16170 | 16150 | 144 |
| 592 | 20231129 | 092700 | 350186360 | 16140 | 16140 | 16140 | 16130 | 186 |
| 593 | 20231129 | 092600 | 347184330 | 16170 | 16120 | 16170 | 16120 | 152 |
| 594 | 20231129 | 092500 | 344733940 | 16180 | 16180 | 16180 | 16110 | 695 |
| 595 | 20231129 | 092400 | 333533340 | 16120 | 16170 | 16180 | 16120 | 1785 |
| 596 | 20231129 | 092300 | 304729980 | 16180 | 16220 | 16220 | 16160 | 1188 |
| 597 | 20231129 | 092200 | 285495890 | 16210 | 16220 | 16220 | 16210 | 101 |
| 598 | 20231129 | 092100 | 283857680 | 16220 | 16220 | 16230 | 16220 | 9 |
| 599 | 20231129 | 092000 | 283711670 | 16190 | 16190 | 16190 | 16190 | 0 |
| 600 | 20231129 | 091900 | 283711670 | 16190 | 16170 | 16190 | 16170 | 265 |
| 601 | 20231129 | 091800 | 279421720 | 16170 | 16220 | 16220 | 16170 | 111 |
| 602 | 20231129 | 091700 | 277625530 | 16190 | 16170 | 16280 | 16170 | 116 |
| 603 | 20231129 | 091600 | 275748910 | 16160 | 16150 | 16310 | 16150 | 1104 |
| 604 | 20231129 | 091500 | 257850880 | 16180 | 16150 | 16180 | 16150 | 160 |
| 605 | 20231129 | 091400 | 255265840 | 16180 | 16230 | 16230 | 16150 | 1943 |
| 606 | 20231129 | 091300 | 223817140 | 16230 | 16250 | 16250 | 16230 | 134 |
| 607 | 20231129 | 091200 | 221641820 | 16230 | 16240 | 16240 | 16220 | 666 |
| 608 | 20231129 | 091100 | 210832640 | 16240 | 16270 | 16270 | 16240 | 125 |
| 609 | 20231129 | 091000 | 208800970 | 16270 | 16290 | 16300 | 16270 | 801 |
| 610 | 20231129 | 090900 | 195760050 | 16290 | 16270 | 16290 | 16270 | 148 |
| 611 | 20231129 | 090800 | 193349800 | 16270 | 16270 | 16280 | 16270 | 118 |
| 612 | 20231129 | 090700 | 191429930 | 16220 | 16220 | 16220 | 16220 | 560 |
| 613 | 20231129 | 090600 | 182346730 | 16210 | 16220 | 16300 | 16210 | 325 |
| 614 | 20231129 | 090500 | 177075950 | 16220 | 16230 | 16230 | 16210 | 498 |
| 615 | 20231129 | 090400 | 168999600 | 16230 | 16250 | 16260 | 16230 | 589 |
| 616 | 20231129 | 090300 | 159430220 | 16250 | 16260 | 16360 | 16240 | 177 |
| 617 | 20231129 | 090200 | 156550280 | 16250 | 16260 | 16360 | 16250 | 1010 |
| 618 | 20231129 | 090100 | 140101920 | 16250 | 16300 | 16300 | 16250 | 1749 |
| 619 | 20231129 | 090000 | 111664900 | 16300 | 16380 | 16400 | 16270 | 6820 |