31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 3338 |
| 3 | 20231129 | 193000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 4 | 20231129 | 192900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 5 | 20231129 | 192800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 6 | 20231129 | 192700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 7 | 20231129 | 192600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 8 | 20231129 | 192500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 9 | 20231129 | 192400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 10 | 20231129 | 192300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 11 | 20231129 | 192200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 12 | 20231129 | 192100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 13 | 20231129 | 192000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 14 | 20231129 | 191900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 15 | 20231129 | 191800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 16 | 20231129 | 191700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 17 | 20231129 | 191600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 18 | 20231129 | 191500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 19 | 20231129 | 191400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 20 | 20231129 | 191300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 21 | 20231129 | 191200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 22 | 20231129 | 191100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 23 | 20231129 | 191000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 24 | 20231129 | 190900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 25 | 20231129 | 190800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 26 | 20231129 | 190700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 27 | 20231129 | 190600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 28 | 20231129 | 190500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 29 | 20231129 | 190400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 30 | 20231129 | 190300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 31 | 20231129 | 190200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 32 | 20231129 | 190100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 3338 |
| 33 | 20231129 | 190000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 34 | 20231129 | 185900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 35 | 20231129 | 185800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 36 | 20231129 | 185700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 37 | 20231129 | 185600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 38 | 20231129 | 185500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 39 | 20231129 | 185400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 40 | 20231129 | 185300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 41 | 20231129 | 185200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 42 | 20231129 | 185100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 43 | 20231129 | 185000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 44 | 20231129 | 184900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 45 | 20231129 | 184800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 46 | 20231129 | 184700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 47 | 20231129 | 184600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 48 | 20231129 | 184500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 49 | 20231129 | 184400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 50 | 20231129 | 184300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 51 | 20231129 | 184200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 52 | 20231129 | 184100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 53 | 20231129 | 184000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 54 | 20231129 | 183900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 55 | 20231129 | 183800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 56 | 20231129 | 183700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 57 | 20231129 | 183600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 58 | 20231129 | 183500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 59 | 20231129 | 183400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 60 | 20231129 | 183300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 61 | 20231129 | 183200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 62 | 20231129 | 183100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 3338 |
| 63 | 20231129 | 183000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 64 | 20231129 | 182900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 65 | 20231129 | 182800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 66 | 20231129 | 182700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 67 | 20231129 | 182600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 68 | 20231129 | 182500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 69 | 20231129 | 182400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 70 | 20231129 | 182300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 71 | 20231129 | 182200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 72 | 20231129 | 182100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 73 | 20231129 | 182000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 74 | 20231129 | 181900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 75 | 20231129 | 181800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 76 | 20231129 | 181700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 77 | 20231129 | 181600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 78 | 20231129 | 181500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 79 | 20231129 | 181400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 80 | 20231129 | 181300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 81 | 20231129 | 181200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 82 | 20231129 | 181100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 83 | 20231129 | 181000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 84 | 20231129 | 180900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 85 | 20231129 | 180800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 86 | 20231129 | 180700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 87 | 20231129 | 180600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 88 | 20231129 | 180500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 89 | 20231129 | 180400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 90 | 20231129 | 180300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 91 | 20231129 | 180200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 92 | 20231129 | 180100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 3338 |
| 93 | 20231129 | 180000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 94 | 20231129 | 175900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 95 | 20231129 | 175800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 96 | 20231129 | 175700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 97 | 20231129 | 175600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 98 | 20231129 | 175500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 99 | 20231129 | 175400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 100 | 20231129 | 175300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 101 | 20231129 | 175200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 102 | 20231129 | 175100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 103 | 20231129 | 175000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 104 | 20231129 | 174900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 105 | 20231129 | 174800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 106 | 20231129 | 174700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 107 | 20231129 | 174600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 108 | 20231129 | 174500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 109 | 20231129 | 174400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 110 | 20231129 | 174300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 111 | 20231129 | 174200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 112 | 20231129 | 174100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 113 | 20231129 | 174000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 114 | 20231129 | 173900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 115 | 20231129 | 173800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 116 | 20231129 | 173700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 117 | 20231129 | 173600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 118 | 20231129 | 173500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 119 | 20231129 | 173400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 120 | 20231129 | 173300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 121 | 20231129 | 173200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 122 | 20231129 | 173100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 3338 |
| 123 | 20231129 | 173000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 124 | 20231129 | 172900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 125 | 20231129 | 172800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 126 | 20231129 | 172700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 127 | 20231129 | 172600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 128 | 20231129 | 172500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 129 | 20231129 | 172400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 130 | 20231129 | 172300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 131 | 20231129 | 172200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 132 | 20231129 | 172100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 133 | 20231129 | 172000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 134 | 20231129 | 171900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 135 | 20231129 | 171800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 136 | 20231129 | 171700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 137 | 20231129 | 171600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 138 | 20231129 | 171500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 139 | 20231129 | 171400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 140 | 20231129 | 171300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 141 | 20231129 | 171200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 142 | 20231129 | 171100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 143 | 20231129 | 171000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 144 | 20231129 | 170900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 145 | 20231129 | 170800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 146 | 20231129 | 170700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 147 | 20231129 | 170600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 148 | 20231129 | 170500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 149 | 20231129 | 170400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 150 | 20231129 | 170300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 151 | 20231129 | 170200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 152 | 20231129 | 170100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 3338 |
| 153 | 20231129 | 170000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 154 | 20231129 | 165900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 155 | 20231129 | 165800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 156 | 20231129 | 165700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 157 | 20231129 | 165600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 158 | 20231129 | 165500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 159 | 20231129 | 165400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 160 | 20231129 | 165300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 161 | 20231129 | 165200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 162 | 20231129 | 165100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 163 | 20231129 | 165000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 164 | 20231129 | 164900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 165 | 20231129 | 164800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 166 | 20231129 | 164700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 167 | 20231129 | 164600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 168 | 20231129 | 164500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 169 | 20231129 | 164400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 170 | 20231129 | 164300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 171 | 20231129 | 164200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 172 | 20231129 | 164100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 173 | 20231129 | 164000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 174 | 20231129 | 163900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 175 | 20231129 | 163800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 176 | 20231129 | 163700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 177 | 20231129 | 163600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 178 | 20231129 | 163500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 179 | 20231129 | 163400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 180 | 20231129 | 163300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 181 | 20231129 | 163200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 182 | 20231129 | 163100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 3338 |
| 183 | 20231129 | 163000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 184 | 20231129 | 162900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 185 | 20231129 | 162800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 186 | 20231129 | 162700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 187 | 20231129 | 162600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 188 | 20231129 | 162500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 189 | 20231129 | 162400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 190 | 20231129 | 162300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 191 | 20231129 | 162200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 192 | 20231129 | 162100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 193 | 20231129 | 162000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 194 | 20231129 | 161900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 195 | 20231129 | 161800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 196 | 20231129 | 161700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 197 | 20231129 | 161600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 198 | 20231129 | 161500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 199 | 20231129 | 161400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 200 | 20231129 | 161300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 201 | 20231129 | 161200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 202 | 20231129 | 161100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 203 | 20231129 | 161000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 204 | 20231129 | 160900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 205 | 20231129 | 160800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 206 | 20231129 | 160700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 207 | 20231129 | 160600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 208 | 20231129 | 160500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 209 | 20231129 | 160400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 210 | 20231129 | 160300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 211 | 20231129 | 160200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 212 | 20231129 | 160100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 3338 |
| 213 | 20231129 | 160000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 214 | 20231129 | 155900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 215 | 20231129 | 155800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 216 | 20231129 | 155700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 217 | 20231129 | 155600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 218 | 20231129 | 155500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 219 | 20231129 | 155400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 220 | 20231129 | 155300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 221 | 20231129 | 155200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 222 | 20231129 | 155100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 223 | 20231129 | 155000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 224 | 20231129 | 154900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 225 | 20231129 | 154800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 226 | 20231129 | 154700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 227 | 20231129 | 154600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 228 | 20231129 | 154500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 229 | 20231129 | 154400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 230 | 20231129 | 154300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 231 | 20231129 | 154200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 232 | 20231129 | 154100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 233 | 20231129 | 154000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 234 | 20231129 | 153900 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 235 | 20231129 | 153800 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 236 | 20231129 | 153700 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 237 | 20231129 | 153600 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 238 | 20231129 | 153500 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 239 | 20231129 | 153400 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 240 | 20231129 | 153300 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 241 | 20231129 | 153200 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 0 |
| 242 | 20231129 | 153100 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 3338 |
| 243 | 20231129 | 153000 | 2317580100 | 9640 | 9640 | 9640 | 9640 | 3338 |
| 244 | 20231129 | 152900 | 2285401780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 245 | 20231129 | 152800 | 2285401780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 246 | 20231129 | 152700 | 2285401780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 247 | 20231129 | 152600 | 2285401780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 248 | 20231129 | 152500 | 2285401780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 249 | 20231129 | 152400 | 2285401780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 250 | 20231129 | 152300 | 2285401780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 251 | 20231129 | 152200 | 2285401780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 252 | 20231129 | 152100 | 2285401780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 253 | 20231129 | 152000 | 2285401780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 254 | 20231129 | 151900 | 2285401780 | 9610 | 9610 | 9610 | 9600 | 173 |
| 255 | 20231129 | 151800 | 2283739750 | 9620 | 9620 | 9620 | 9620 | 109 |
| 256 | 20231129 | 151700 | 2282691170 | 9620 | 9570 | 9620 | 9570 | 329 |
| 257 | 20231129 | 151600 | 2279541190 | 9570 | 9570 | 9570 | 9570 | 1 |
| 258 | 20231129 | 151500 | 2279531620 | 9570 | 9570 | 9570 | 9570 | 97 |
| 259 | 20231129 | 151400 | 2278603330 | 9570 | 9620 | 9640 | 9570 | 797 |
| 260 | 20231129 | 151300 | 2270944380 | 9620 | 9620 | 9630 | 9620 | 216 |
| 261 | 20231129 | 151200 | 2268866450 | 9570 | 9570 | 9570 | 9570 | 8 |
| 262 | 20231129 | 151100 | 2268789890 | 9570 | 9620 | 9620 | 9570 | 726 |
| 263 | 20231129 | 151000 | 2261840770 | 9630 | 9600 | 9630 | 9570 | 533 |
| 264 | 20231129 | 150900 | 2256717300 | 9570 | 9600 | 9600 | 9570 | 21 |
| 265 | 20231129 | 150800 | 2256516180 | 9620 | 9620 | 9630 | 9570 | 815 |
| 266 | 20231129 | 150700 | 2248683860 | 9620 | 9580 | 9620 | 9580 | 961 |
| 267 | 20231129 | 150600 | 2239463480 | 9570 | 9570 | 9570 | 9570 | 152 |
| 268 | 20231129 | 150500 | 2238008840 | 9580 | 9580 | 9580 | 9580 | 1 |
| 269 | 20231129 | 150400 | 2237999260 | 9570 | 9570 | 9570 | 9570 | 209 |
| 270 | 20231129 | 150300 | 2235999130 | 9570 | 9560 | 9570 | 9560 | 179 |
| 271 | 20231129 | 150200 | 2234287660 | 9570 | 9570 | 9570 | 9570 | 44 |
| 272 | 20231129 | 150100 | 2233866580 | 9570 | 9550 | 9570 | 9550 | 15 |
| 273 | 20231129 | 150000 | 2233723150 | 9550 | 9550 | 9570 | 9540 | 418 |
| 274 | 20231129 | 145900 | 2229731280 | 9540 | 9570 | 9570 | 9540 | 167 |
| 275 | 20231129 | 145800 | 2228138040 | 9560 | 9550 | 9560 | 9550 | 173 |
| 276 | 20231129 | 145700 | 2226484990 | 9550 | 9550 | 9550 | 9550 | 95 |
| 277 | 20231129 | 145600 | 2225577740 | 9530 | 9530 | 9530 | 9530 | 141 |
| 278 | 20231129 | 145500 | 2224234010 | 9540 | 9540 | 9540 | 9530 | 293 |
| 279 | 20231129 | 145400 | 2221438910 | 9550 | 9550 | 9550 | 9550 | 116 |
| 280 | 20231129 | 145300 | 2220331110 | 9550 | 9550 | 9550 | 9540 | 408 |
| 281 | 20231129 | 145200 | 2216435700 | 9550 | 9550 | 9550 | 9550 | 521 |
| 282 | 20231129 | 145100 | 2211460150 | 9550 | 9550 | 9550 | 9550 | 110 |
| 283 | 20231129 | 145000 | 2210409650 | 9550 | 9550 | 9550 | 9550 | 307 |
| 284 | 20231129 | 144900 | 2207477800 | 9550 | 9550 | 9550 | 9550 | 120 |
| 285 | 20231129 | 144800 | 2206331800 | 9540 | 9540 | 9540 | 9530 | 317 |
| 286 | 20231129 | 144700 | 2203309080 | 9530 | 9490 | 9530 | 9490 | 111 |
| 287 | 20231129 | 144600 | 2202251800 | 9470 | 9470 | 9470 | 9470 | 0 |
| 288 | 20231129 | 144500 | 2202251800 | 9470 | 9460 | 9470 | 9460 | 285 |
| 289 | 20231129 | 144400 | 2199552890 | 9440 | 9440 | 9440 | 9440 | 49 |
| 290 | 20231129 | 144300 | 2199090330 | 9440 | 9440 | 9440 | 9440 | 13 |
| 291 | 20231129 | 144200 | 2198967610 | 9450 | 9400 | 9450 | 9400 | 60 |
| 292 | 20231129 | 144100 | 2198402060 | 9400 | 9400 | 9400 | 9400 | 401 |
| 293 | 20231129 | 144000 | 2194632660 | 9400 | 9400 | 9400 | 9400 | 2 |
| 294 | 20231129 | 143900 | 2194613860 | 9420 | 9440 | 9440 | 9420 | 548 |
| 295 | 20231129 | 143800 | 2189449400 | 9440 | 9440 | 9440 | 9440 | 20 |
| 296 | 20231129 | 143700 | 2189260600 | 9440 | 9440 | 9440 | 9440 | 45 |
| 297 | 20231129 | 143600 | 2188835800 | 9400 | 9400 | 9400 | 9400 | 0 |
| 298 | 20231129 | 143500 | 2188835800 | 9400 | 9420 | 9420 | 9400 | 644 |
| 299 | 20231129 | 143400 | 2182780670 | 9450 | 9460 | 9470 | 9450 | 11 |
| 300 | 20231129 | 143300 | 2182676530 | 9470 | 9470 | 9470 | 9470 | 15 |
| 301 | 20231129 | 143200 | 2182534480 | 9520 | 9380 | 9520 | 9380 | 118 |
| 302 | 20231129 | 143100 | 2181418220 | 9380 | 9380 | 9380 | 9380 | 96 |
| 303 | 20231129 | 143000 | 2180517740 | 9380 | 9380 | 9380 | 9380 | 41 |
| 304 | 20231129 | 142900 | 2180133160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 305 | 20231129 | 142800 | 2180133160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 306 | 20231129 | 142700 | 2180133160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 307 | 20231129 | 142600 | 2180133160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 308 | 20231129 | 142500 | 2180133160 | 9420 | 9420 | 9420 | 9420 | 74 |
| 309 | 20231129 | 142400 | 2179436080 | 9420 | 9420 | 9420 | 9410 | 428 |
| 310 | 20231129 | 142300 | 2175404340 | 9420 | 9420 | 9420 | 9420 | 0 |
| 311 | 20231129 | 142200 | 2175404340 | 9420 | 9420 | 9420 | 9420 | 0 |
| 312 | 20231129 | 142100 | 2175404340 | 9420 | 9380 | 9420 | 9380 | 274 |
| 313 | 20231129 | 142000 | 2172831990 | 9360 | 9370 | 9370 | 9360 | 416 |
| 314 | 20231129 | 141900 | 2168938030 | 9390 | 9360 | 9390 | 9360 | 300 |
| 315 | 20231129 | 141800 | 2166124390 | 9370 | 9360 | 9370 | 9360 | 228 |
| 316 | 20231129 | 141700 | 2163990090 | 9360 | 9400 | 9400 | 9360 | 322 |
| 317 | 20231129 | 141600 | 2160975770 | 9400 | 9390 | 9400 | 9370 | 504 |
| 318 | 20231129 | 141500 | 2156249360 | 9390 | 9390 | 9390 | 9370 | 391 |
| 319 | 20231129 | 141400 | 2152582400 | 9390 | 9390 | 9390 | 9390 | 1 |
| 320 | 20231129 | 141300 | 2152573010 | 9380 | 9380 | 9380 | 9380 | 0 |
| 321 | 20231129 | 141200 | 2152573010 | 9380 | 9400 | 9400 | 9380 | 452 |
| 322 | 20231129 | 141100 | 2148331000 | 9400 | 9400 | 9400 | 9400 | 857 |
| 323 | 20231129 | 141000 | 2140275200 | 9400 | 9460 | 9460 | 9400 | 6000 |
| 324 | 20231129 | 140900 | 2083766030 | 9470 | 9470 | 9470 | 9470 | 98 |
| 325 | 20231129 | 140800 | 2082837970 | 9470 | 9470 | 9470 | 9470 | 0 |
| 326 | 20231129 | 140700 | 2082837970 | 9470 | 9490 | 9490 | 9470 | 123 |
| 327 | 20231129 | 140600 | 2081670900 | 9490 | 9490 | 9490 | 9490 | 19 |
| 328 | 20231129 | 140500 | 2081490590 | 9490 | 9470 | 9490 | 9470 | 946 |
| 329 | 20231129 | 140400 | 2072529980 | 9450 | 9450 | 9450 | 9450 | 50 |
| 330 | 20231129 | 140300 | 2072057480 | 9450 | 9450 | 9450 | 9450 | 61 |
| 331 | 20231129 | 140200 | 2071481030 | 9480 | 9480 | 9480 | 9480 | 0 |
| 332 | 20231129 | 140100 | 2071481030 | 9480 | 9480 | 9480 | 9480 | 0 |
| 333 | 20231129 | 140000 | 2071481030 | 9480 | 9480 | 9480 | 9480 | 0 |
| 334 | 20231129 | 135900 | 2071481030 | 9480 | 9480 | 9480 | 9480 | 0 |
| 335 | 20231129 | 135800 | 2071481030 | 9480 | 9480 | 9480 | 9480 | 1 |
| 336 | 20231129 | 135700 | 2071471550 | 9480 | 9490 | 9490 | 9480 | 26 |
| 337 | 20231129 | 135600 | 2071224830 | 9440 | 9440 | 9440 | 9440 | 5 |
| 338 | 20231129 | 135500 | 2071177630 | 9460 | 9490 | 9490 | 9460 | 105 |
| 339 | 20231129 | 135400 | 2070184180 | 9490 | 9500 | 9500 | 9490 | 200 |
| 340 | 20231129 | 135300 | 2068284680 | 9500 | 9500 | 9500 | 9500 | 0 |
| 341 | 20231129 | 135200 | 2068284680 | 9500 | 9500 | 9500 | 9500 | 410 |
| 342 | 20231129 | 135100 | 2064389680 | 9500 | 9470 | 9500 | 9420 | 561 |
| 343 | 20231129 | 135000 | 2059096280 | 9480 | 9490 | 9490 | 9480 | 38 |
| 344 | 20231129 | 134900 | 2058735670 | 9480 | 9470 | 9480 | 9470 | 498 |
| 345 | 20231129 | 134800 | 2054014650 | 9480 | 9480 | 9480 | 9480 | 15 |
| 346 | 20231129 | 134700 | 2053872450 | 9480 | 9480 | 9480 | 9480 | 0 |
| 347 | 20231129 | 134600 | 2053872450 | 9480 | 9460 | 9480 | 9460 | 62 |
| 348 | 20231129 | 134500 | 2053285550 | 9460 | 9460 | 9460 | 9460 | 0 |
| 349 | 20231129 | 134400 | 2053285550 | 9460 | 9460 | 9460 | 9460 | 0 |
| 350 | 20231129 | 134300 | 2053285550 | 9460 | 9440 | 9470 | 9440 | 189 |
| 351 | 20231129 | 134200 | 2051498480 | 9430 | 9440 | 9440 | 9430 | 311 |
| 352 | 20231129 | 134100 | 2048563310 | 9440 | 9460 | 9460 | 9440 | 553 |
| 353 | 20231129 | 134000 | 2043341930 | 9460 | 9460 | 9460 | 9440 | 370 |
| 354 | 20231129 | 133900 | 2039843130 | 9450 | 9470 | 9470 | 9450 | 230 |
| 355 | 20231129 | 133800 | 2037668030 | 9470 | 9490 | 9490 | 9470 | 740 |
| 356 | 20231129 | 133700 | 2030646230 | 9530 | 9530 | 9530 | 9530 | 2 |
| 357 | 20231129 | 133600 | 2030627170 | 9530 | 9530 | 9530 | 9530 | 0 |
| 358 | 20231129 | 133500 | 2030627170 | 9530 | 9530 | 9530 | 9530 | 0 |
| 359 | 20231129 | 133400 | 2030627170 | 9530 | 9530 | 9530 | 9530 | 0 |
| 360 | 20231129 | 133300 | 2030627170 | 9530 | 9530 | 9530 | 9530 | 1 |
| 361 | 20231129 | 133200 | 2030617640 | 9530 | 9530 | 9530 | 9530 | 0 |
| 362 | 20231129 | 133100 | 2030617640 | 9530 | 9530 | 9530 | 9530 | 278 |
| 363 | 20231129 | 133000 | 2027968300 | 9490 | 9500 | 9500 | 9490 | 558 |
| 364 | 20231129 | 132900 | 2022669950 | 9490 | 9490 | 9490 | 9490 | 400 |
| 365 | 20231129 | 132800 | 2018873950 | 9490 | 9490 | 9490 | 9490 | 0 |
| 366 | 20231129 | 132700 | 2018873950 | 9490 | 9510 | 9510 | 9470 | 1800 |
| 367 | 20231129 | 132600 | 2001808960 | 9500 | 9560 | 9560 | 9500 | 2000 |
| 368 | 20231129 | 132500 | 1982777870 | 9560 | 9560 | 9560 | 9560 | 2 |
| 369 | 20231129 | 132400 | 1982758750 | 9570 | 9570 | 9570 | 9570 | 0 |
| 370 | 20231129 | 132300 | 1982758750 | 9570 | 9570 | 9570 | 9570 | 32 |
| 371 | 20231129 | 132200 | 1982452510 | 9540 | 9540 | 9540 | 9540 | 45 |
| 372 | 20231129 | 132100 | 1982023210 | 9570 | 9570 | 9570 | 9570 | 0 |
| 373 | 20231129 | 132000 | 1982023210 | 9570 | 9570 | 9570 | 9570 | 0 |
| 374 | 20231129 | 131900 | 1982023210 | 9570 | 9540 | 9570 | 9540 | 698 |
| 375 | 20231129 | 131800 | 1975348390 | 9530 | 9530 | 9530 | 9530 | 1 |
| 376 | 20231129 | 131700 | 1975338860 | 9530 | 9530 | 9530 | 9530 | 73 |
| 377 | 20231129 | 131600 | 1974643170 | 9530 | 9530 | 9530 | 9530 | 184 |
| 378 | 20231129 | 131500 | 1972889650 | 9520 | 9520 | 9520 | 9520 | 17 |
| 379 | 20231129 | 131400 | 1972727810 | 9520 | 9580 | 9580 | 9520 | 440 |
| 380 | 20231129 | 131300 | 1968531130 | 9580 | 9580 | 9580 | 9580 | 1 |
| 381 | 20231129 | 131200 | 1968521550 | 9580 | 9580 | 9580 | 9580 | 12 |
| 382 | 20231129 | 131100 | 1968406590 | 9580 | 9580 | 9580 | 9580 | 6 |
| 383 | 20231129 | 131000 | 1968349110 | 9580 | 9580 | 9580 | 9580 | 5 |
| 384 | 20231129 | 130900 | 1968301210 | 9540 | 9540 | 9540 | 9540 | 0 |
| 385 | 20231129 | 130800 | 1968301210 | 9540 | 9540 | 9540 | 9540 | 23 |
| 386 | 20231129 | 130700 | 1968081790 | 9540 | 9540 | 9540 | 9540 | 0 |
| 387 | 20231129 | 130600 | 1968081790 | 9540 | 9540 | 9540 | 9540 | 100 |
| 388 | 20231129 | 130500 | 1967127790 | 9530 | 9530 | 9530 | 9530 | 142 |
| 389 | 20231129 | 130400 | 1965774530 | 9530 | 9530 | 9530 | 9530 | 616 |
| 390 | 20231129 | 130300 | 1959904050 | 9530 | 9530 | 9530 | 9530 | 40 |
| 391 | 20231129 | 130200 | 1959522850 | 9530 | 9540 | 9540 | 9530 | 87 |
| 392 | 20231129 | 130100 | 1958693490 | 9540 | 9500 | 9550 | 9500 | 199 |
| 393 | 20231129 | 130000 | 1956795000 | 9550 | 9520 | 9550 | 9500 | 1030 |
| 394 | 20231129 | 125900 | 1947000970 | 9520 | 9520 | 9520 | 9520 | 369 |
| 395 | 20231129 | 125800 | 1943488090 | 9520 | 9510 | 9520 | 9510 | 90 |
| 396 | 20231129 | 125700 | 1942631390 | 9560 | 9560 | 9560 | 9560 | 5 |
| 397 | 20231129 | 125600 | 1942583590 | 9560 | 9560 | 9560 | 9560 | 3 |
| 398 | 20231129 | 125500 | 1942554910 | 9520 | 9530 | 9530 | 9520 | 1756 |
| 399 | 20231129 | 125400 | 1925836280 | 9530 | 9560 | 9560 | 9530 | 300 |
| 400 | 20231129 | 125300 | 1922975650 | 9590 | 9590 | 9590 | 9590 | 0 |
| 401 | 20231129 | 125200 | 1922975650 | 9590 | 9590 | 9590 | 9590 | 0 |
| 402 | 20231129 | 125100 | 1922975650 | 9590 | 9590 | 9590 | 9590 | 74 |
| 403 | 20231129 | 125000 | 1922265990 | 9590 | 9590 | 9590 | 9590 | 1 |
| 404 | 20231129 | 124900 | 1922256400 | 9610 | 9610 | 9610 | 9610 | 0 |
| 405 | 20231129 | 124800 | 1922256400 | 9610 | 9560 | 9610 | 9540 | 608 |
| 406 | 20231129 | 124700 | 1916449080 | 9560 | 9560 | 9560 | 9560 | 337 |
| 407 | 20231129 | 124600 | 1913227360 | 9560 | 9560 | 9560 | 9560 | 200 |
| 408 | 20231129 | 124500 | 1911315360 | 9570 | 9590 | 9590 | 9570 | 109 |
| 409 | 20231129 | 124400 | 1910271000 | 9590 | 9590 | 9590 | 9590 | 300 |
| 410 | 20231129 | 124300 | 1907394000 | 9590 | 9590 | 9590 | 9590 | 38 |
| 411 | 20231129 | 124200 | 1907029580 | 9590 | 9600 | 9600 | 9590 | 543 |
| 412 | 20231129 | 124100 | 1901819660 | 9600 | 9630 | 9630 | 9600 | 9 |
| 413 | 20231129 | 124000 | 1901733110 | 9640 | 9640 | 9640 | 9600 | 479 |
| 414 | 20231129 | 123900 | 1897126150 | 9640 | 9640 | 9640 | 9640 | 0 |
| 415 | 20231129 | 123800 | 1897126150 | 9640 | 9680 | 9680 | 9610 | 2349 |
| 416 | 20231129 | 123700 | 1874459180 | 9680 | 9670 | 9680 | 9670 | 268 |
| 417 | 20231129 | 123600 | 1871864980 | 9680 | 9680 | 9680 | 9680 | 0 |
| 418 | 20231129 | 123500 | 1871864980 | 9680 | 9670 | 9680 | 9670 | 81 |
| 419 | 20231129 | 123400 | 1871081660 | 9670 | 9670 | 9670 | 9670 | 100 |
| 420 | 20231129 | 123300 | 1870114660 | 9690 | 9670 | 9690 | 9670 | 8 |
| 421 | 20231129 | 123200 | 1870037200 | 9670 | 9670 | 9670 | 9670 | 1 |
| 422 | 20231129 | 123100 | 1870027530 | 9690 | 9660 | 9690 | 9660 | 961 |
| 423 | 20231129 | 123000 | 1860717240 | 9660 | 9690 | 9690 | 9660 | 161 |
| 424 | 20231129 | 122900 | 1859157930 | 9690 | 9690 | 9690 | 9690 | 0 |
| 425 | 20231129 | 122800 | 1859157930 | 9690 | 9700 | 9700 | 9690 | 78 |
| 426 | 20231129 | 122700 | 1858401600 | 9710 | 9700 | 9710 | 9700 | 177 |
| 427 | 20231129 | 122600 | 1856684240 | 9710 | 9710 | 9710 | 9710 | 93 |
| 428 | 20231129 | 122500 | 1855781210 | 9710 | 9710 | 9710 | 9710 | 0 |
| 429 | 20231129 | 122400 | 1855781210 | 9710 | 9730 | 9740 | 9710 | 48 |
| 430 | 20231129 | 122300 | 1855314100 | 9740 | 9740 | 9740 | 9740 | 11 |
| 431 | 20231129 | 122200 | 1855206960 | 9760 | 9760 | 9760 | 9760 | 0 |
| 432 | 20231129 | 122100 | 1855206960 | 9760 | 9760 | 9760 | 9760 | 1 |
| 433 | 20231129 | 122000 | 1855197200 | 9700 | 9750 | 9750 | 9700 | 367 |
| 434 | 20231129 | 121900 | 1851630440 | 9760 | 9760 | 9760 | 9760 | 0 |
| 435 | 20231129 | 121800 | 1851630440 | 9760 | 9760 | 9760 | 9760 | 1 |
| 436 | 20231129 | 121700 | 1851620680 | 9760 | 9760 | 9790 | 9750 | 100 |
| 437 | 20231129 | 121600 | 1850644850 | 9760 | 9730 | 9760 | 9730 | 97 |
| 438 | 20231129 | 121500 | 1849699090 | 9730 | 9730 | 9730 | 9730 | 300 |
| 439 | 20231129 | 121400 | 1846780090 | 9750 | 9750 | 9750 | 9750 | 55 |
| 440 | 20231129 | 121300 | 1846243840 | 9730 | 9730 | 9730 | 9730 | 2 |
| 441 | 20231129 | 121200 | 1846224380 | 9720 | 9720 | 9720 | 9720 | 0 |
| 442 | 20231129 | 121100 | 1846224380 | 9720 | 9720 | 9720 | 9720 | 0 |
| 443 | 20231129 | 121000 | 1846224380 | 9720 | 9720 | 9720 | 9720 | 1 |
| 444 | 20231129 | 120900 | 1846214660 | 9700 | 9700 | 9700 | 9700 | 0 |
| 445 | 20231129 | 120800 | 1846214660 | 9700 | 9700 | 9700 | 9700 | 4 |
| 446 | 20231129 | 120700 | 1846175860 | 9760 | 9760 | 9760 | 9760 | 42 |
| 447 | 20231129 | 120600 | 1845765940 | 9700 | 9700 | 9700 | 9700 | 12 |
| 448 | 20231129 | 120500 | 1845649540 | 9690 | 9750 | 9760 | 9690 | 1472 |
| 449 | 20231129 | 120400 | 1831347190 | 9760 | 9750 | 9760 | 9750 | 70 |
| 450 | 20231129 | 120300 | 1830664050 | 9750 | 9750 | 9750 | 9750 | 130 |
| 451 | 20231129 | 120200 | 1829396550 | 9710 | 9720 | 9740 | 9710 | 562 |
| 452 | 20231129 | 120100 | 1823932510 | 9720 | 9720 | 9720 | 9720 | 1 |
| 453 | 20231129 | 120000 | 1823922790 | 9690 | 9690 | 9690 | 9690 | 0 |
| 454 | 20231129 | 115900 | 1823922790 | 9690 | 9690 | 9690 | 9690 | 0 |
| 455 | 20231129 | 115800 | 1823922790 | 9690 | 9690 | 9720 | 9690 | 129 |
| 456 | 20231129 | 115700 | 1822671420 | 9700 | 9700 | 9700 | 9700 | 0 |
| 457 | 20231129 | 115600 | 1822671420 | 9700 | 9710 | 9710 | 9700 | 41 |
| 458 | 20231129 | 115500 | 1822273620 | 9700 | 9700 | 9700 | 9700 | 123 |
| 459 | 20231129 | 115400 | 1821080520 | 9700 | 9690 | 9700 | 9690 | 290 |
| 460 | 20231129 | 115300 | 1818268000 | 9690 | 9670 | 9690 | 9670 | 507 |
| 461 | 20231129 | 115200 | 1813364010 | 9660 | 9690 | 9690 | 9660 | 82 |
| 462 | 20231129 | 115100 | 1812571800 | 9700 | 9700 | 9700 | 9700 | 46 |
| 463 | 20231129 | 115000 | 1812125600 | 9700 | 9700 | 9700 | 9700 | 316 |
| 464 | 20231129 | 114900 | 1809060400 | 9700 | 9700 | 9700 | 9700 | 0 |
| 465 | 20231129 | 114800 | 1809060400 | 9700 | 9700 | 9700 | 9700 | 420 |
| 466 | 20231129 | 114700 | 1804986400 | 9700 | 9700 | 9700 | 9700 | 4 |
| 467 | 20231129 | 114600 | 1804947600 | 9720 | 9720 | 9720 | 9700 | 221 |
| 468 | 20231129 | 114500 | 1802801080 | 9740 | 9720 | 9740 | 9720 | 326 |
| 469 | 20231129 | 114400 | 1799630140 | 9730 | 9730 | 9730 | 9730 | 200 |
| 470 | 20231129 | 114300 | 1797684140 | 9730 | 9740 | 9740 | 9730 | 105 |
| 471 | 20231129 | 114200 | 1796662440 | 9740 | 9730 | 9740 | 9730 | 14 |
| 472 | 20231129 | 114100 | 1796526170 | 9730 | 9730 | 9730 | 9730 | 0 |
| 473 | 20231129 | 114000 | 1796526170 | 9730 | 9730 | 9730 | 9730 | 142 |
| 474 | 20231129 | 113900 | 1795144510 | 9730 | 9730 | 9730 | 9730 | 110 |
| 475 | 20231129 | 113800 | 1794074210 | 9730 | 9740 | 9740 | 9730 | 452 |
| 476 | 20231129 | 113700 | 1789676240 | 9740 | 9760 | 9770 | 9740 | 180 |
| 477 | 20231129 | 113600 | 1787922000 | 9770 | 9770 | 9770 | 9770 | 42 |
| 478 | 20231129 | 113500 | 1787511660 | 9770 | 9780 | 9790 | 9760 | 157 |
| 479 | 20231129 | 113400 | 1785976250 | 9770 | 9770 | 9770 | 9750 | 251 |
| 480 | 20231129 | 113300 | 1783526780 | 9740 | 9740 | 9740 | 9740 | 0 |
| 481 | 20231129 | 113200 | 1783526780 | 9740 | 9740 | 9740 | 9740 | 0 |
| 482 | 20231129 | 113100 | 1783526780 | 9740 | 9740 | 9740 | 9740 | 224 |
| 483 | 20231129 | 113000 | 1781345020 | 9740 | 9740 | 9740 | 9740 | 8 |
| 484 | 20231129 | 112900 | 1781267100 | 9740 | 9740 | 9740 | 9740 | 65 |
| 485 | 20231129 | 112800 | 1780634000 | 9740 | 9740 | 9740 | 9740 | 10 |
| 486 | 20231129 | 112700 | 1780536600 | 9730 | 9730 | 9730 | 9730 | 0 |
| 487 | 20231129 | 112600 | 1780536600 | 9730 | 9730 | 9730 | 9730 | 300 |
| 488 | 20231129 | 112500 | 1777617600 | 9730 | 9730 | 9730 | 9730 | 10 |
| 489 | 20231129 | 112400 | 1777520300 | 9730 | 9770 | 9770 | 9730 | 16 |
| 490 | 20231129 | 112300 | 1777364450 | 9770 | 9760 | 9770 | 9760 | 107 |
| 491 | 20231129 | 112200 | 1776319640 | 9720 | 9720 | 9720 | 9720 | 164 |
| 492 | 20231129 | 112100 | 1774725560 | 9750 | 9780 | 9780 | 9750 | 361 |
| 493 | 20231129 | 112000 | 1771202630 | 9780 | 9780 | 9800 | 9780 | 114 |
| 494 | 20231129 | 111900 | 1770086910 | 9780 | 9780 | 9780 | 9780 | 101 |
| 495 | 20231129 | 111800 | 1769099130 | 9790 | 9800 | 9800 | 9790 | 64 |
| 496 | 20231129 | 111700 | 1768472380 | 9800 | 9800 | 9800 | 9800 | 42 |
| 497 | 20231129 | 111600 | 1768060780 | 9820 | 9810 | 9820 | 9810 | 514 |
| 498 | 20231129 | 111500 | 1763015500 | 9780 | 9780 | 9810 | 9780 | 218 |
| 499 | 20231129 | 111400 | 1760883160 | 9780 | 9780 | 9780 | 9780 | 1 |
| 500 | 20231129 | 111300 | 1760873380 | 9830 | 9800 | 9830 | 9770 | 1025 |
| 501 | 20231129 | 111200 | 1750808460 | 9800 | 9790 | 9850 | 9790 | 4565 |
| 502 | 20231129 | 111100 | 1706022510 | 9780 | 9740 | 9780 | 9740 | 3771 |
| 503 | 20231129 | 111000 | 1669200470 | 9750 | 9720 | 9750 | 9720 | 2361 |
| 504 | 20231129 | 110900 | 1646195340 | 9730 | 9680 | 9740 | 9680 | 1015 |
| 505 | 20231129 | 110800 | 1636333900 | 9660 | 9660 | 9660 | 9660 | 0 |
| 506 | 20231129 | 110700 | 1636333900 | 9660 | 9660 | 9670 | 9660 | 255 |
| 507 | 20231129 | 110600 | 1633870550 | 9660 | 9660 | 9660 | 9660 | 0 |
| 508 | 20231129 | 110500 | 1633870550 | 9660 | 9660 | 9660 | 9660 | 95 |
| 509 | 20231129 | 110400 | 1632952850 | 9660 | 9660 | 9660 | 9660 | 40 |
| 510 | 20231129 | 110300 | 1632566450 | 9660 | 9660 | 9660 | 9660 | 32 |
| 511 | 20231129 | 110200 | 1632257330 | 9650 | 9650 | 9650 | 9650 | 13 |
| 512 | 20231129 | 110100 | 1632131880 | 9650 | 9650 | 9650 | 9650 | 0 |
| 513 | 20231129 | 110000 | 1632131880 | 9650 | 9640 | 9650 | 9640 | 6 |
| 514 | 20231129 | 105900 | 1632074030 | 9640 | 9640 | 9640 | 9640 | 1 |
| 515 | 20231129 | 105800 | 1632064390 | 9640 | 9650 | 9650 | 9640 | 100 |
| 516 | 20231129 | 105700 | 1631099490 | 9650 | 9640 | 9650 | 9640 | 12 |
| 517 | 20231129 | 105600 | 1630983710 | 9640 | 9640 | 9660 | 9600 | 309 |
| 518 | 20231129 | 105500 | 1628006990 | 9650 | 9710 | 9710 | 9650 | 544 |
| 519 | 20231129 | 105400 | 1622748580 | 9720 | 9700 | 9720 | 9700 | 445 |
| 520 | 20231129 | 105300 | 1618423600 | 9730 | 9700 | 9730 | 9700 | 246 |
| 521 | 20231129 | 105200 | 1616036900 | 9710 | 9670 | 9710 | 9670 | 356 |
| 522 | 20231129 | 105100 | 1612580940 | 9700 | 9700 | 9700 | 9700 | 100 |
| 523 | 20231129 | 105000 | 1611610940 | 9700 | 9700 | 9700 | 9700 | 101 |
| 524 | 20231129 | 104900 | 1610631240 | 9730 | 9730 | 9730 | 9730 | 59 |
| 525 | 20231129 | 104800 | 1610057170 | 9710 | 9730 | 9770 | 9710 | 1030 |
| 526 | 20231129 | 104700 | 1600009200 | 9740 | 9610 | 9740 | 9590 | 1104 |
| 527 | 20231129 | 104600 | 1589286900 | 9700 | 9690 | 9700 | 9690 | 1000 |
| 528 | 20231129 | 104500 | 1579591610 | 9600 | 9600 | 9600 | 9600 | 50 |
| 529 | 20231129 | 104400 | 1579111610 | 9720 | 9600 | 9720 | 9600 | 1088 |
| 530 | 20231129 | 104300 | 1568555460 | 9600 | 9680 | 9680 | 9590 | 1493 |
| 531 | 20231129 | 104200 | 1554170820 | 9680 | 9700 | 9700 | 9670 | 173 |
| 532 | 20231129 | 104100 | 1552492970 | 9710 | 9720 | 9720 | 9710 | 110 |
| 533 | 20231129 | 104000 | 1551423870 | 9720 | 9720 | 9720 | 9670 | 66 |
| 534 | 20231129 | 103900 | 1550782450 | 9670 | 9690 | 9750 | 9660 | 316 |
| 535 | 20231129 | 103800 | 1547712240 | 9690 | 9700 | 9700 | 9690 | 349 |
| 536 | 20231129 | 103700 | 1544326950 | 9700 | 9660 | 9700 | 9660 | 84 |
| 537 | 20231129 | 103600 | 1543515470 | 9700 | 9650 | 9700 | 9650 | 260 |
| 538 | 20231129 | 103500 | 1540996000 | 9650 | 9650 | 9650 | 9650 | 20 |
| 539 | 20231129 | 103400 | 1540803000 | 9640 | 9640 | 9640 | 9640 | 26 |
| 540 | 20231129 | 103300 | 1540552360 | 9640 | 9680 | 9680 | 9640 | 190 |
| 541 | 20231129 | 103200 | 1538720400 | 9680 | 9640 | 9740 | 9640 | 786 |
| 542 | 20231129 | 103100 | 1531090120 | 9630 | 9610 | 9630 | 9610 | 28 |
| 543 | 20231129 | 103000 | 1530820770 | 9610 | 9580 | 9610 | 9580 | 425 |
| 544 | 20231129 | 102900 | 1526744700 | 9590 | 9600 | 9610 | 9580 | 1181 |
| 545 | 20231129 | 102800 | 1515407460 | 9600 | 9610 | 9620 | 9600 | 857 |
| 546 | 20231129 | 102700 | 1507175260 | 9610 | 9620 | 9620 | 9610 | 36 |
| 547 | 20231129 | 102600 | 1506829200 | 9620 | 9620 | 9620 | 9620 | 10 |
| 548 | 20231129 | 102500 | 1506733000 | 9610 | 9620 | 9620 | 9610 | 391 |
| 549 | 20231129 | 102400 | 1502975190 | 9620 | 9610 | 9620 | 9610 | 31 |
| 550 | 20231129 | 102300 | 1502677260 | 9610 | 9640 | 9640 | 9610 | 490 |
| 551 | 20231129 | 102200 | 1497967730 | 9670 | 9630 | 9670 | 9600 | 265 |
| 552 | 20231129 | 102100 | 1495418280 | 9670 | 9700 | 9700 | 9630 | 1718 |
| 553 | 20231129 | 102000 | 1478804580 | 9700 | 9740 | 9760 | 9700 | 542 |
| 554 | 20231129 | 101900 | 1473536910 | 9740 | 9740 | 9780 | 9730 | 213 |
| 555 | 20231129 | 101800 | 1471457550 | 9730 | 9750 | 9770 | 9710 | 344 |
| 556 | 20231129 | 101700 | 1468111570 | 9770 | 9780 | 9800 | 9750 | 1197 |
| 557 | 20231129 | 101600 | 1456408070 | 9780 | 9830 | 9830 | 9710 | 1216 |
| 558 | 20231129 | 101500 | 1444522700 | 9830 | 9700 | 9830 | 9700 | 9701 |
| 559 | 20231129 | 101400 | 1349626410 | 9690 | 9730 | 9730 | 9680 | 846 |
| 560 | 20231129 | 101300 | 1341415450 | 9730 | 9720 | 9740 | 9720 | 890 |
| 561 | 20231129 | 101200 | 1332759650 | 9720 | 9710 | 9720 | 9710 | 569 |
| 562 | 20231129 | 101100 | 1327232110 | 9710 | 9710 | 9720 | 9700 | 1216 |
| 563 | 20231129 | 101000 | 1315424890 | 9710 | 9680 | 9740 | 9650 | 3306 |
| 564 | 20231129 | 100900 | 1283401490 | 9700 | 9700 | 9710 | 9650 | 2133 |
| 565 | 20231129 | 100800 | 1262750920 | 9710 | 9590 | 9730 | 9590 | 5706 |
| 566 | 20231129 | 100700 | 1207740830 | 9590 | 9540 | 9590 | 9540 | 583 |
| 567 | 20231129 | 100600 | 1202154860 | 9560 | 9590 | 9590 | 9560 | 634 |
| 568 | 20231129 | 100500 | 1196082360 | 9590 | 9550 | 9590 | 9550 | 944 |
| 569 | 20231129 | 100400 | 1187056440 | 9520 | 9510 | 9520 | 9510 | 574 |
| 570 | 20231129 | 100300 | 1181597500 | 9510 | 9510 | 9510 | 9510 | 216 |
| 571 | 20231129 | 100200 | 1179543340 | 9460 | 9450 | 9460 | 9450 | 151 |
| 572 | 20231129 | 100100 | 1178116070 | 9410 | 9410 | 9410 | 9410 | 414 |
| 573 | 20231129 | 100000 | 1174220330 | 9410 | 9430 | 9430 | 9410 | 1238 |
| 574 | 20231129 | 095900 | 1162560600 | 9430 | 9430 | 9430 | 9430 | 12 |
| 575 | 20231129 | 095800 | 1162447440 | 9430 | 9430 | 9430 | 9430 | 0 |
| 576 | 20231129 | 095700 | 1162447440 | 9430 | 9450 | 9450 | 9430 | 388 |
| 577 | 20231129 | 095600 | 1158782910 | 9460 | 9460 | 9460 | 9460 | 100 |
| 578 | 20231129 | 095500 | 1157836910 | 9460 | 9440 | 9460 | 9440 | 245 |
| 579 | 20231129 | 095400 | 1155520900 | 9460 | 9460 | 9460 | 9460 | 144 |
| 580 | 20231129 | 095300 | 1154158660 | 9450 | 9460 | 9460 | 9450 | 146 |
| 581 | 20231129 | 095200 | 1152778600 | 9460 | 9460 | 9460 | 9460 | 76 |
| 582 | 20231129 | 095100 | 1152059640 | 9460 | 9470 | 9470 | 9460 | 375 |
| 583 | 20231129 | 095000 | 1148511670 | 9460 | 9510 | 9530 | 9450 | 552 |
| 584 | 20231129 | 094900 | 1143273960 | 9510 | 9500 | 9510 | 9500 | 241 |
| 585 | 20231129 | 094800 | 1140983920 | 9500 | 9540 | 9540 | 9500 | 116 |
| 586 | 20231129 | 094700 | 1139877320 | 9540 | 9540 | 9540 | 9540 | 1 |
| 587 | 20231129 | 094600 | 1139867780 | 9550 | 9500 | 9550 | 9500 | 495 |
| 588 | 20231129 | 094500 | 1135147480 | 9500 | 9550 | 9550 | 9500 | 1520 |
| 589 | 20231129 | 094400 | 1120655550 | 9550 | 9560 | 9560 | 9540 | 742 |
| 590 | 20231129 | 094300 | 1113568920 | 9560 | 9490 | 9560 | 9490 | 1053 |
| 591 | 20231129 | 094200 | 1103508330 | 9490 | 9490 | 9490 | 9490 | 125 |
| 592 | 20231129 | 094100 | 1102322080 | 9490 | 9510 | 9560 | 9480 | 1276 |
| 593 | 20231129 | 094000 | 1090192950 | 9570 | 9500 | 9570 | 9500 | 208 |
| 594 | 20231129 | 093900 | 1088216740 | 9500 | 9590 | 9590 | 9500 | 581 |
| 595 | 20231129 | 093800 | 1082671470 | 9590 | 9550 | 9600 | 9550 | 413 |
| 596 | 20231129 | 093700 | 1078712840 | 9550 | 9610 | 9610 | 9530 | 1359 |
| 597 | 20231129 | 093600 | 1065697460 | 9610 | 9570 | 9630 | 9570 | 1198 |
| 598 | 20231129 | 093500 | 1054187490 | 9590 | 9570 | 9590 | 9560 | 766 |
| 599 | 20231129 | 093400 | 1046849120 | 9570 | 9550 | 9580 | 9550 | 1024 |
| 600 | 20231129 | 093300 | 1037058130 | 9550 | 9490 | 9550 | 9490 | 516 |
| 601 | 20231129 | 093200 | 1032132670 | 9490 | 9490 | 9490 | 9490 | 133 |
| 602 | 20231129 | 093100 | 1030870500 | 9490 | 9490 | 9490 | 9490 | 1 |
| 603 | 20231129 | 093000 | 1030861010 | 9500 | 9530 | 9530 | 9500 | 319 |
| 604 | 20231129 | 092900 | 1027829520 | 9540 | 9590 | 9590 | 9540 | 241 |
| 605 | 20231129 | 092800 | 1025527730 | 9560 | 9540 | 9590 | 9540 | 1353 |
| 606 | 20231129 | 092700 | 1012573690 | 9530 | 9470 | 9530 | 9450 | 2364 |
| 607 | 20231129 | 092600 | 990201740 | 9470 | 9530 | 9540 | 9460 | 1233 |
| 608 | 20231129 | 092500 | 978510320 | 9480 | 9450 | 9510 | 9450 | 1375 |
| 609 | 20231129 | 092400 | 965472860 | 9470 | 9450 | 9480 | 9450 | 578 |
| 610 | 20231129 | 092300 | 960001220 | 9440 | 9460 | 9490 | 9440 | 859 |
| 611 | 20231129 | 092200 | 951880180 | 9450 | 9460 | 9460 | 9430 | 436 |
| 612 | 20231129 | 092100 | 947764040 | 9460 | 9570 | 9570 | 9410 | 5055 |
| 613 | 20231129 | 092000 | 899606520 | 9560 | 9650 | 9800 | 9550 | 28530 |
| 614 | 20231129 | 091900 | 624663300 | 9650 | 9660 | 9740 | 9600 | 11465 |
| 615 | 20231129 | 091800 | 513584780 | 9670 | 9580 | 9710 | 9570 | 15187 |
| 616 | 20231129 | 091700 | 366821150 | 9640 | 9510 | 9640 | 9440 | 14803 |
| 617 | 20231129 | 091600 | 225213780 | 9540 | 9450 | 9560 | 9370 | 5413 |
| 618 | 20231129 | 091500 | 173848010 | 9440 | 9350 | 9450 | 9290 | 6859 |
| 619 | 20231129 | 091400 | 109289420 | 9360 | 9280 | 9360 | 9270 | 522 |
| 620 | 20231129 | 091300 | 104416080 | 9250 | 9280 | 9280 | 9250 | 204 |
| 621 | 20231129 | 091200 | 102524250 | 9290 | 9370 | 9390 | 9290 | 437 |
| 622 | 20231129 | 091100 | 98444690 | 9390 | 9280 | 9390 | 9280 | 864 |
| 623 | 20231129 | 091000 | 90371100 | 9300 | 9350 | 9350 | 9300 | 587 |
| 624 | 20231129 | 090900 | 84903340 | 9360 | 9320 | 9360 | 9310 | 100 |
| 625 | 20231129 | 090800 | 83968600 | 9320 | 9270 | 9320 | 9270 | 71 |
| 626 | 20231129 | 090700 | 83309040 | 9260 | 9250 | 9260 | 9250 | 244 |
| 627 | 20231129 | 090600 | 81051980 | 9260 | 9260 | 9260 | 9260 | 1490 |
| 628 | 20231129 | 090500 | 67254580 | 9260 | 9210 | 9260 | 9210 | 935 |
| 629 | 20231129 | 090400 | 58630420 | 9210 | 9210 | 9210 | 9210 | 1164 |
| 630 | 20231129 | 090300 | 47909980 | 9200 | 9230 | 9290 | 9150 | 1310 |
| 631 | 20231129 | 090200 | 35833510 | 9290 | 9280 | 9290 | 9210 | 435 |
| 632 | 20231129 | 090100 | 31805580 | 9250 | 9300 | 9300 | 9250 | 1744 |
| 633 | 20231129 | 090000 | 15607010 | 9300 | 9390 | 9390 | 9300 | 1664 |