30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 4831 |
| 3 | 20231129 | 192900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 4 | 20231129 | 192800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 5 | 20231129 | 192700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 6 | 20231129 | 192600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 7 | 20231129 | 192500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 8 | 20231129 | 192400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 9 | 20231129 | 192300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 10 | 20231129 | 192200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 11 | 20231129 | 192100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 12 | 20231129 | 192000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 13 | 20231129 | 191900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 14 | 20231129 | 191800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 15 | 20231129 | 191700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 16 | 20231129 | 191600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 17 | 20231129 | 191500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 18 | 20231129 | 191400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 19 | 20231129 | 191300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 20 | 20231129 | 191200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 21 | 20231129 | 191100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 22 | 20231129 | 191000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 23 | 20231129 | 190900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 24 | 20231129 | 190800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 25 | 20231129 | 190700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 26 | 20231129 | 190600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 27 | 20231129 | 190500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 28 | 20231129 | 190400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 29 | 20231129 | 190300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 30 | 20231129 | 190200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 31 | 20231129 | 190100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 32 | 20231129 | 190000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 4831 |
| 33 | 20231129 | 185900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 34 | 20231129 | 185800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 35 | 20231129 | 185700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 36 | 20231129 | 185600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 37 | 20231129 | 185500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 38 | 20231129 | 185400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 39 | 20231129 | 185300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 40 | 20231129 | 185200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 41 | 20231129 | 185100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 42 | 20231129 | 185000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 43 | 20231129 | 184900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 44 | 20231129 | 184800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 45 | 20231129 | 184700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 46 | 20231129 | 184600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 47 | 20231129 | 184500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 48 | 20231129 | 184400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 49 | 20231129 | 184300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 50 | 20231129 | 184200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 51 | 20231129 | 184100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 52 | 20231129 | 184000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 53 | 20231129 | 183900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 54 | 20231129 | 183800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 55 | 20231129 | 183700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 56 | 20231129 | 183600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 57 | 20231129 | 183500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 58 | 20231129 | 183400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 59 | 20231129 | 183300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 60 | 20231129 | 183200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 61 | 20231129 | 183100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 62 | 20231129 | 183000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 4831 |
| 63 | 20231129 | 182900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 64 | 20231129 | 182800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 65 | 20231129 | 182700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 66 | 20231129 | 182600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 67 | 20231129 | 182500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 68 | 20231129 | 182400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 69 | 20231129 | 182300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 70 | 20231129 | 182200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 71 | 20231129 | 182100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 72 | 20231129 | 182000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 73 | 20231129 | 181900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 74 | 20231129 | 181800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 75 | 20231129 | 181700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 76 | 20231129 | 181600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 77 | 20231129 | 181500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 78 | 20231129 | 181400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 79 | 20231129 | 181300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 80 | 20231129 | 181200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 81 | 20231129 | 181100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 82 | 20231129 | 181000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 83 | 20231129 | 180900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 84 | 20231129 | 180800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 85 | 20231129 | 180700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 86 | 20231129 | 180600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 87 | 20231129 | 180500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 88 | 20231129 | 180400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 89 | 20231129 | 180300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 90 | 20231129 | 180200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 91 | 20231129 | 180100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 92 | 20231129 | 180000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 4831 |
| 93 | 20231129 | 175900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 94 | 20231129 | 175800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 95 | 20231129 | 175700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 96 | 20231129 | 175600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 97 | 20231129 | 175500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 98 | 20231129 | 175400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 99 | 20231129 | 175300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 100 | 20231129 | 175200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 101 | 20231129 | 175100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 102 | 20231129 | 175000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 103 | 20231129 | 174900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 104 | 20231129 | 174800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 105 | 20231129 | 174700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 106 | 20231129 | 174600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 107 | 20231129 | 174500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 108 | 20231129 | 174400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 109 | 20231129 | 174300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 110 | 20231129 | 174200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 111 | 20231129 | 174100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 112 | 20231129 | 174000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 113 | 20231129 | 173900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 114 | 20231129 | 173800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 115 | 20231129 | 173700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 116 | 20231129 | 173600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 117 | 20231129 | 173500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 118 | 20231129 | 173400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 119 | 20231129 | 173300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 120 | 20231129 | 173200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 121 | 20231129 | 173100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 122 | 20231129 | 173000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 4831 |
| 123 | 20231129 | 172900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 124 | 20231129 | 172800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 125 | 20231129 | 172700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 126 | 20231129 | 172600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 127 | 20231129 | 172500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 128 | 20231129 | 172400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 129 | 20231129 | 172300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 130 | 20231129 | 172200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 131 | 20231129 | 172100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 132 | 20231129 | 172000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 133 | 20231129 | 171900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 134 | 20231129 | 171800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 135 | 20231129 | 171700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 136 | 20231129 | 171600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 137 | 20231129 | 171500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 138 | 20231129 | 171400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 139 | 20231129 | 171300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 140 | 20231129 | 171200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 141 | 20231129 | 171100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 142 | 20231129 | 171000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 143 | 20231129 | 170900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 144 | 20231129 | 170800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 145 | 20231129 | 170700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 146 | 20231129 | 170600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 147 | 20231129 | 170500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 148 | 20231129 | 170400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 149 | 20231129 | 170300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 150 | 20231129 | 170200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 151 | 20231129 | 170100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 152 | 20231129 | 170000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 4831 |
| 153 | 20231129 | 165900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 154 | 20231129 | 165800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 155 | 20231129 | 165700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 156 | 20231129 | 165600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 157 | 20231129 | 165500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 158 | 20231129 | 165400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 159 | 20231129 | 165300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 160 | 20231129 | 165200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 161 | 20231129 | 165100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 162 | 20231129 | 165000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 163 | 20231129 | 164900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 164 | 20231129 | 164800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 165 | 20231129 | 164700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 166 | 20231129 | 164600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 167 | 20231129 | 164500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 168 | 20231129 | 164400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 169 | 20231129 | 164300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 170 | 20231129 | 164200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 171 | 20231129 | 164100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 172 | 20231129 | 164000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 173 | 20231129 | 163900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 174 | 20231129 | 163800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 175 | 20231129 | 163700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 176 | 20231129 | 163600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 177 | 20231129 | 163500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 178 | 20231129 | 163400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 179 | 20231129 | 163300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 180 | 20231129 | 163200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 181 | 20231129 | 163100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 182 | 20231129 | 163000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 4831 |
| 183 | 20231129 | 162900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 184 | 20231129 | 162800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 185 | 20231129 | 162700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 186 | 20231129 | 162600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 187 | 20231129 | 162500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 188 | 20231129 | 162400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 189 | 20231129 | 162300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 190 | 20231129 | 162200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 191 | 20231129 | 162100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 192 | 20231129 | 162000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 193 | 20231129 | 161900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 194 | 20231129 | 161800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 195 | 20231129 | 161700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 196 | 20231129 | 161600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 197 | 20231129 | 161500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 198 | 20231129 | 161400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 199 | 20231129 | 161300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 200 | 20231129 | 161200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 201 | 20231129 | 161100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 202 | 20231129 | 161000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 203 | 20231129 | 160900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 204 | 20231129 | 160800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 205 | 20231129 | 160700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 206 | 20231129 | 160600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 207 | 20231129 | 160500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 208 | 20231129 | 160400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 209 | 20231129 | 160300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 210 | 20231129 | 160200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 211 | 20231129 | 160100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 212 | 20231129 | 160000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 4831 |
| 213 | 20231129 | 155900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 214 | 20231129 | 155800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 215 | 20231129 | 155700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 216 | 20231129 | 155600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 217 | 20231129 | 155500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 218 | 20231129 | 155400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 219 | 20231129 | 155300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 220 | 20231129 | 155200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 221 | 20231129 | 155100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 222 | 20231129 | 155000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 223 | 20231129 | 154900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 224 | 20231129 | 154800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 225 | 20231129 | 154700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 226 | 20231129 | 154600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 227 | 20231129 | 154500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 228 | 20231129 | 154400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 229 | 20231129 | 154300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 230 | 20231129 | 154200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 231 | 20231129 | 154100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 232 | 20231129 | 154000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 233 | 20231129 | 153900 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 234 | 20231129 | 153800 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 235 | 20231129 | 153700 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 236 | 20231129 | 153600 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 237 | 20231129 | 153500 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 238 | 20231129 | 153400 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 239 | 20231129 | 153300 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 240 | 20231129 | 153200 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 241 | 20231129 | 153100 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 0 |
| 242 | 20231129 | 153000 | 1280706090 | 8860 | 8860 | 8860 | 8860 | 9662 |
| 243 | 20231129 | 152900 | 1237903430 | 8890 | 8890 | 8890 | 8890 | 0 |
| 244 | 20231129 | 152800 | 1237903430 | 8890 | 8890 | 8890 | 8890 | 0 |
| 245 | 20231129 | 152700 | 1237903430 | 8890 | 8890 | 8890 | 8890 | 0 |
| 246 | 20231129 | 152600 | 1237903430 | 8890 | 8890 | 8890 | 8890 | 0 |
| 247 | 20231129 | 152500 | 1237903430 | 8890 | 8890 | 8890 | 8890 | 0 |
| 248 | 20231129 | 152400 | 1237903430 | 8890 | 8890 | 8890 | 8890 | 0 |
| 249 | 20231129 | 152300 | 1237903430 | 8890 | 8890 | 8890 | 8890 | 0 |
| 250 | 20231129 | 152200 | 1237903430 | 8890 | 8890 | 8890 | 8890 | 0 |
| 251 | 20231129 | 152100 | 1237903430 | 8890 | 8890 | 8890 | 8890 | 0 |
| 252 | 20231129 | 152000 | 1237903430 | 8890 | 8890 | 8890 | 8890 | 0 |
| 253 | 20231129 | 151900 | 1237903430 | 8890 | 8810 | 8890 | 8810 | 2805 |
| 254 | 20231129 | 151800 | 1213053810 | 8810 | 8810 | 8810 | 8810 | 252 |
| 255 | 20231129 | 151700 | 1210833690 | 8810 | 8830 | 8830 | 8800 | 1187 |
| 256 | 20231129 | 151600 | 1200381090 | 8830 | 8860 | 8880 | 8830 | 1215 |
| 257 | 20231129 | 151500 | 1189604470 | 8860 | 8810 | 8860 | 8810 | 128 |
| 258 | 20231129 | 151400 | 1188471790 | 8810 | 8850 | 8850 | 8810 | 1063 |
| 259 | 20231129 | 151300 | 1179087140 | 8850 | 8850 | 8850 | 8850 | 53 |
| 260 | 20231129 | 151200 | 1178618090 | 8850 | 8850 | 8850 | 8850 | 94 |
| 261 | 20231129 | 151100 | 1177786190 | 8850 | 8850 | 8850 | 8850 | 1 |
| 262 | 20231129 | 151000 | 1177777340 | 8860 | 8860 | 8860 | 8860 | 172 |
| 263 | 20231129 | 150900 | 1176253420 | 8860 | 8870 | 8870 | 8860 | 374 |
| 264 | 20231129 | 150800 | 1172938040 | 8860 | 8860 | 8860 | 8820 | 1013 |
| 265 | 20231129 | 150700 | 1163978060 | 8860 | 8860 | 8860 | 8860 | 100 |
| 266 | 20231129 | 150600 | 1163092060 | 8870 | 8870 | 8870 | 8870 | 367 |
| 267 | 20231129 | 150500 | 1159836770 | 8880 | 8870 | 8880 | 8870 | 517 |
| 268 | 20231129 | 150400 | 1155248930 | 8870 | 8860 | 8880 | 8860 | 1290 |
| 269 | 20231129 | 150300 | 1143807250 | 8820 | 8820 | 8820 | 8820 | 0 |
| 270 | 20231129 | 150200 | 1143807250 | 8820 | 8880 | 8880 | 8820 | 1020 |
| 271 | 20231129 | 150100 | 1134760730 | 8820 | 8880 | 8880 | 8820 | 511 |
| 272 | 20231129 | 150000 | 1130223710 | 8820 | 8880 | 8880 | 8820 | 849 |
| 273 | 20231129 | 145900 | 1122685430 | 8880 | 8860 | 8880 | 8820 | 4152 |
| 274 | 20231129 | 145800 | 1085825820 | 8820 | 8820 | 8820 | 8820 | 2 |
| 275 | 20231129 | 145700 | 1085808180 | 8860 | 8860 | 8860 | 8860 | 47 |
| 276 | 20231129 | 145600 | 1085391760 | 8870 | 8870 | 8870 | 8870 | 162 |
| 277 | 20231129 | 145500 | 1083954820 | 8870 | 8870 | 8870 | 8870 | 124 |
| 278 | 20231129 | 145400 | 1082854940 | 8870 | 8870 | 8870 | 8870 | 52 |
| 279 | 20231129 | 145300 | 1082393700 | 8870 | 8870 | 8870 | 8870 | 103 |
| 280 | 20231129 | 145200 | 1081480090 | 8880 | 8870 | 8880 | 8870 | 55 |
| 281 | 20231129 | 145100 | 1080992110 | 8810 | 8860 | 8880 | 8810 | 1826 |
| 282 | 20231129 | 145000 | 1064813780 | 8860 | 8850 | 8860 | 8850 | 742 |
| 283 | 20231129 | 144900 | 1058242320 | 8850 | 8800 | 8860 | 8800 | 1670 |
| 284 | 20231129 | 144800 | 1043510050 | 8800 | 8810 | 8810 | 8800 | 990 |
| 285 | 20231129 | 144700 | 1034796220 | 8810 | 8810 | 8810 | 8810 | 0 |
| 286 | 20231129 | 144600 | 1034796220 | 8810 | 8810 | 8810 | 8810 | 0 |
| 287 | 20231129 | 144500 | 1034796220 | 8810 | 8810 | 8810 | 8810 | 210 |
| 288 | 20231129 | 144400 | 1032946120 | 8810 | 8810 | 8810 | 8810 | 0 |
| 289 | 20231129 | 144300 | 1032946120 | 8810 | 8810 | 8810 | 8810 | 680 |
| 290 | 20231129 | 144200 | 1026955320 | 8820 | 8800 | 8820 | 8800 | 799 |
| 291 | 20231129 | 144100 | 1019924000 | 8800 | 8830 | 8830 | 8800 | 521 |
| 292 | 20231129 | 144000 | 1015328200 | 8830 | 8820 | 8830 | 8820 | 1370 |
| 293 | 20231129 | 143900 | 1003243140 | 8820 | 8800 | 8820 | 8800 | 30 |
| 294 | 20231129 | 143800 | 1002978940 | 8800 | 8820 | 8820 | 8800 | 3310 |
| 295 | 20231129 | 143700 | 973839270 | 8810 | 8810 | 8810 | 8810 | 0 |
| 296 | 20231129 | 143600 | 973839270 | 8810 | 8820 | 8820 | 8810 | 352 |
| 297 | 20231129 | 143500 | 970736150 | 8820 | 8820 | 8820 | 8820 | 0 |
| 298 | 20231129 | 143400 | 970736150 | 8820 | 8810 | 8820 | 8810 | 708 |
| 299 | 20231129 | 143300 | 964493590 | 8810 | 8810 | 8810 | 8810 | 0 |
| 300 | 20231129 | 143200 | 964493590 | 8810 | 8810 | 8810 | 8810 | 0 |
| 301 | 20231129 | 143100 | 964493590 | 8810 | 8820 | 8820 | 8810 | 378 |
| 302 | 20231129 | 143000 | 961161500 | 8810 | 8820 | 8820 | 8810 | 101 |
| 303 | 20231129 | 142900 | 960271680 | 8820 | 8820 | 8820 | 8820 | 0 |
| 304 | 20231129 | 142800 | 960271680 | 8820 | 8820 | 8820 | 8820 | 638 |
| 305 | 20231129 | 142700 | 954644520 | 8820 | 8830 | 8830 | 8820 | 203 |
| 306 | 20231129 | 142600 | 952853810 | 8830 | 8830 | 8830 | 8830 | 1 |
| 307 | 20231129 | 142500 | 952844980 | 8830 | 8830 | 8830 | 8830 | 2 |
| 308 | 20231129 | 142400 | 952827320 | 8830 | 8830 | 8830 | 8830 | 0 |
| 309 | 20231129 | 142300 | 952827320 | 8830 | 8840 | 8840 | 8820 | 550 |
| 310 | 20231129 | 142200 | 947968440 | 8840 | 8840 | 8840 | 8840 | 0 |
| 311 | 20231129 | 142100 | 947968440 | 8840 | 8840 | 8840 | 8840 | 50 |
| 312 | 20231129 | 142000 | 947526440 | 8840 | 8840 | 8840 | 8840 | 100 |
| 313 | 20231129 | 141900 | 946642440 | 8840 | 8840 | 8840 | 8840 | 0 |
| 314 | 20231129 | 141800 | 946642440 | 8840 | 8840 | 8840 | 8840 | 0 |
| 315 | 20231129 | 141700 | 946642440 | 8840 | 8840 | 8840 | 8840 | 0 |
| 316 | 20231129 | 141600 | 946642440 | 8840 | 8840 | 8840 | 8840 | 0 |
| 317 | 20231129 | 141500 | 946642440 | 8840 | 8840 | 8840 | 8840 | 203 |
| 318 | 20231129 | 141400 | 944847920 | 8840 | 8840 | 8840 | 8840 | 400 |
| 319 | 20231129 | 141300 | 941311920 | 8840 | 8850 | 8850 | 8840 | 35 |
| 320 | 20231129 | 141200 | 941002500 | 8850 | 8850 | 8850 | 8850 | 0 |
| 321 | 20231129 | 141100 | 941002500 | 8850 | 8850 | 8850 | 8850 | 93 |
| 322 | 20231129 | 141000 | 940179450 | 8840 | 8840 | 8840 | 8840 | 20 |
| 323 | 20231129 | 140900 | 940002650 | 8890 | 8890 | 8890 | 8890 | 0 |
| 324 | 20231129 | 140800 | 940002650 | 8890 | 8890 | 8890 | 8890 | 0 |
| 325 | 20231129 | 140700 | 940002650 | 8890 | 8890 | 8890 | 8890 | 76 |
| 326 | 20231129 | 140600 | 939327010 | 8900 | 8850 | 8900 | 8850 | 622 |
| 327 | 20231129 | 140500 | 933809440 | 8850 | 8850 | 8850 | 8850 | 262 |
| 328 | 20231129 | 140400 | 931490740 | 8860 | 8860 | 8860 | 8850 | 34 |
| 329 | 20231129 | 140300 | 931189700 | 8850 | 8860 | 8860 | 8850 | 61 |
| 330 | 20231129 | 140200 | 930649820 | 8870 | 8850 | 8870 | 8850 | 539 |
| 331 | 20231129 | 140100 | 925877990 | 8870 | 8870 | 8870 | 8870 | 145 |
| 332 | 20231129 | 140000 | 924591840 | 8890 | 8890 | 8890 | 8890 | 0 |
| 333 | 20231129 | 135900 | 924591840 | 8890 | 8890 | 8890 | 8890 | 0 |
| 334 | 20231129 | 135800 | 924591840 | 8890 | 8890 | 8890 | 8890 | 1 |
| 335 | 20231129 | 135700 | 924582950 | 8870 | 8880 | 8890 | 8870 | 6 |
| 336 | 20231129 | 135600 | 924529700 | 8890 | 8890 | 8890 | 8890 | 102 |
| 337 | 20231129 | 135500 | 923622920 | 8860 | 8860 | 8860 | 8850 | 2019 |
| 338 | 20231129 | 135400 | 905743350 | 8850 | 8900 | 8900 | 8850 | 138 |
| 339 | 20231129 | 135300 | 904515300 | 8900 | 8890 | 8900 | 8890 | 482 |
| 340 | 20231129 | 135200 | 900227080 | 8860 | 8880 | 8880 | 8860 | 502 |
| 341 | 20231129 | 135100 | 895778510 | 8880 | 8860 | 8880 | 8860 | 781 |
| 342 | 20231129 | 135000 | 888848710 | 8860 | 8860 | 8860 | 8860 | 11 |
| 343 | 20231129 | 134900 | 888751250 | 8870 | 8870 | 8870 | 8870 | 50 |
| 344 | 20231129 | 134800 | 888307750 | 8870 | 8870 | 8870 | 8870 | 1 |
| 345 | 20231129 | 134700 | 888298880 | 8860 | 8860 | 8860 | 8860 | 123 |
| 346 | 20231129 | 134600 | 887209100 | 8860 | 8870 | 8870 | 8860 | 344 |
| 347 | 20231129 | 134500 | 884157860 | 8870 | 8870 | 8870 | 8870 | 10 |
| 348 | 20231129 | 134400 | 884069160 | 8870 | 8870 | 8870 | 8870 | 0 |
| 349 | 20231129 | 134300 | 884069160 | 8870 | 8870 | 8870 | 8870 | 105 |
| 350 | 20231129 | 134200 | 883137810 | 8870 | 8870 | 8870 | 8870 | 100 |
| 351 | 20231129 | 134100 | 882250810 | 8870 | 8870 | 8870 | 8870 | 0 |
| 352 | 20231129 | 134000 | 882250810 | 8870 | 8870 | 8870 | 8870 | 0 |
| 353 | 20231129 | 133900 | 882250810 | 8870 | 8870 | 8870 | 8860 | 506 |
| 354 | 20231129 | 133800 | 877762620 | 8870 | 8880 | 8880 | 8870 | 47 |
| 355 | 20231129 | 133700 | 877345270 | 8870 | 8870 | 8870 | 8870 | 5 |
| 356 | 20231129 | 133600 | 877300920 | 8870 | 8880 | 8880 | 8870 | 2 |
| 357 | 20231129 | 133500 | 877283170 | 8880 | 8880 | 8880 | 8880 | 10 |
| 358 | 20231129 | 133400 | 877194370 | 8880 | 8870 | 8880 | 8870 | 20 |
| 359 | 20231129 | 133300 | 877016780 | 8880 | 8860 | 8880 | 8860 | 46 |
| 360 | 20231129 | 133200 | 876608820 | 8850 | 8870 | 8870 | 8850 | 770 |
| 361 | 20231129 | 133100 | 869783140 | 8870 | 8870 | 8870 | 8870 | 10 |
| 362 | 20231129 | 133000 | 869694440 | 8870 | 8870 | 8870 | 8870 | 100 |
| 363 | 20231129 | 132900 | 868807440 | 8870 | 8890 | 8890 | 8870 | 146 |
| 364 | 20231129 | 132800 | 867509550 | 8900 | 8900 | 8900 | 8900 | 201 |
| 365 | 20231129 | 132700 | 865720650 | 8890 | 8890 | 8890 | 8890 | 10 |
| 366 | 20231129 | 132600 | 865631750 | 8890 | 8890 | 8890 | 8890 | 0 |
| 367 | 20231129 | 132500 | 865631750 | 8890 | 8880 | 8890 | 8870 | 1081 |
| 368 | 20231129 | 132400 | 856028670 | 8870 | 8870 | 8870 | 8870 | 721 |
| 369 | 20231129 | 132300 | 849633400 | 8870 | 8870 | 8870 | 8870 | 25 |
| 370 | 20231129 | 132200 | 849411650 | 8860 | 8860 | 8860 | 8860 | 3 |
| 371 | 20231129 | 132100 | 849385070 | 8860 | 8860 | 8860 | 8860 | 1 |
| 372 | 20231129 | 132000 | 849376210 | 8860 | 8870 | 8870 | 8860 | 110 |
| 373 | 20231129 | 131900 | 848401510 | 8870 | 8870 | 8870 | 8870 | 2 |
| 374 | 20231129 | 131800 | 848383770 | 8860 | 8860 | 8860 | 8860 | 118 |
| 375 | 20231129 | 131700 | 847338290 | 8850 | 8850 | 8850 | 8850 | 1 |
| 376 | 20231129 | 131600 | 847329440 | 8860 | 8860 | 8860 | 8860 | 1 |
| 377 | 20231129 | 131500 | 847320580 | 8840 | 8850 | 8850 | 8840 | 3 |
| 378 | 20231129 | 131400 | 847294050 | 8850 | 8850 | 8850 | 8850 | 261 |
| 379 | 20231129 | 131300 | 844984200 | 8850 | 8840 | 8850 | 8840 | 514 |
| 380 | 20231129 | 131200 | 840440330 | 8840 | 8840 | 8840 | 8840 | 0 |
| 381 | 20231129 | 131100 | 840440330 | 8840 | 8850 | 8850 | 8840 | 184 |
| 382 | 20231129 | 131000 | 838811960 | 8850 | 8860 | 8860 | 8850 | 2 |
| 383 | 20231129 | 130900 | 838794250 | 8840 | 8840 | 8840 | 8840 | 0 |
| 384 | 20231129 | 130800 | 838794250 | 8840 | 8840 | 8840 | 8840 | 0 |
| 385 | 20231129 | 130700 | 838794250 | 8840 | 8840 | 8840 | 8840 | 0 |
| 386 | 20231129 | 130600 | 838794250 | 8840 | 8850 | 8850 | 8840 | 278 |
| 387 | 20231129 | 130500 | 836335830 | 8880 | 8840 | 8880 | 8840 | 104 |
| 388 | 20231129 | 130400 | 835416430 | 8830 | 8830 | 8830 | 8830 | 0 |
| 389 | 20231129 | 130300 | 835416430 | 8830 | 8830 | 8830 | 8830 | 0 |
| 390 | 20231129 | 130200 | 835416430 | 8830 | 8830 | 8830 | 8830 | 0 |
| 391 | 20231129 | 130100 | 835416430 | 8830 | 8830 | 8830 | 8830 | 350 |
| 392 | 20231129 | 130000 | 832325930 | 8830 | 8830 | 8830 | 8830 | 0 |
| 393 | 20231129 | 125900 | 832325930 | 8830 | 8830 | 8830 | 8830 | 503 |
| 394 | 20231129 | 125800 | 827884440 | 8830 | 8830 | 8830 | 8830 | 2 |
| 395 | 20231129 | 125700 | 827866780 | 8840 | 8840 | 8840 | 8840 | 91 |
| 396 | 20231129 | 125600 | 827062340 | 8880 | 8880 | 8880 | 8880 | 0 |
| 397 | 20231129 | 125500 | 827062340 | 8880 | 8850 | 8880 | 8830 | 1554 |
| 398 | 20231129 | 125400 | 813294500 | 8850 | 8850 | 8850 | 8850 | 0 |
| 399 | 20231129 | 125300 | 813294500 | 8850 | 8820 | 8850 | 8820 | 5514 |
| 400 | 20231129 | 125200 | 764647340 | 8820 | 8820 | 8820 | 8820 | 5 |
| 401 | 20231129 | 125100 | 764603240 | 8810 | 8810 | 8810 | 8810 | 0 |
| 402 | 20231129 | 125000 | 764603240 | 8810 | 8830 | 8830 | 8810 | 900 |
| 403 | 20231129 | 124900 | 756667670 | 8830 | 8830 | 8830 | 8830 | 0 |
| 404 | 20231129 | 124800 | 756667670 | 8830 | 8830 | 8830 | 8830 | 0 |
| 405 | 20231129 | 124700 | 756667670 | 8830 | 8830 | 8830 | 8830 | 100 |
| 406 | 20231129 | 124600 | 755784670 | 8840 | 8840 | 8840 | 8840 | 189 |
| 407 | 20231129 | 124500 | 754113910 | 8840 | 8840 | 8840 | 8840 | 30 |
| 408 | 20231129 | 124400 | 753848710 | 8850 | 8850 | 8850 | 8850 | 0 |
| 409 | 20231129 | 124300 | 753848710 | 8850 | 8850 | 8850 | 8850 | 35 |
| 410 | 20231129 | 124200 | 753538960 | 8850 | 8850 | 8850 | 8850 | 4 |
| 411 | 20231129 | 124100 | 753503560 | 8850 | 8850 | 8850 | 8850 | 0 |
| 412 | 20231129 | 124000 | 753503560 | 8850 | 8850 | 8850 | 8850 | 298 |
| 413 | 20231129 | 123900 | 750866260 | 8850 | 8850 | 8850 | 8850 | 0 |
| 414 | 20231129 | 123800 | 750866260 | 8850 | 8850 | 8850 | 8850 | 0 |
| 415 | 20231129 | 123700 | 750866260 | 8850 | 8850 | 8850 | 8850 | 0 |
| 416 | 20231129 | 123600 | 750866260 | 8850 | 8840 | 8850 | 8840 | 131 |
| 417 | 20231129 | 123500 | 749707810 | 8840 | 8840 | 8840 | 8840 | 0 |
| 418 | 20231129 | 123400 | 749707810 | 8840 | 8840 | 8840 | 8840 | 290 |
| 419 | 20231129 | 123300 | 747144210 | 8850 | 8850 | 8850 | 8850 | 1 |
| 420 | 20231129 | 123200 | 747135360 | 8850 | 8850 | 8850 | 8850 | 0 |
| 421 | 20231129 | 123100 | 747135360 | 8850 | 8850 | 8850 | 8850 | 1 |
| 422 | 20231129 | 123000 | 747126510 | 8840 | 8840 | 8840 | 8840 | 0 |
| 423 | 20231129 | 122900 | 747126510 | 8840 | 8840 | 8840 | 8840 | 0 |
| 424 | 20231129 | 122800 | 747126510 | 8840 | 8840 | 8840 | 8840 | 5 |
| 425 | 20231129 | 122700 | 747082310 | 8850 | 8850 | 8850 | 8850 | 0 |
| 426 | 20231129 | 122600 | 747082310 | 8850 | 8850 | 8850 | 8850 | 30 |
| 427 | 20231129 | 122500 | 746816810 | 8840 | 8840 | 8840 | 8840 | 15 |
| 428 | 20231129 | 122400 | 746684210 | 8840 | 8840 | 8840 | 8840 | 0 |
| 429 | 20231129 | 122300 | 746684210 | 8840 | 8830 | 8840 | 8830 | 200 |
| 430 | 20231129 | 122200 | 744917210 | 8830 | 8830 | 8830 | 8830 | 50 |
| 431 | 20231129 | 122100 | 744475710 | 8840 | 8840 | 8840 | 8840 | 0 |
| 432 | 20231129 | 122000 | 744475710 | 8840 | 8840 | 8840 | 8840 | 0 |
| 433 | 20231129 | 121900 | 744475710 | 8840 | 8840 | 8840 | 8840 | 0 |
| 434 | 20231129 | 121800 | 744475710 | 8840 | 8840 | 8840 | 8840 | 11 |
| 435 | 20231129 | 121700 | 744378470 | 8840 | 8840 | 8840 | 8840 | 0 |
| 436 | 20231129 | 121600 | 744378470 | 8840 | 8840 | 8840 | 8840 | 7 |
| 437 | 20231129 | 121500 | 744316590 | 8850 | 8850 | 8850 | 8850 | 0 |
| 438 | 20231129 | 121400 | 744316590 | 8850 | 8850 | 8850 | 8850 | 0 |
| 439 | 20231129 | 121300 | 744316590 | 8850 | 8840 | 8850 | 8840 | 611 |
| 440 | 20231129 | 121200 | 738914770 | 8830 | 8830 | 8830 | 8830 | 451 |
| 441 | 20231129 | 121100 | 734932440 | 8830 | 8830 | 8830 | 8830 | 44 |
| 442 | 20231129 | 121000 | 734543920 | 8820 | 8820 | 8820 | 8820 | 472 |
| 443 | 20231129 | 120900 | 730380880 | 8790 | 8790 | 8790 | 8790 | 0 |
| 444 | 20231129 | 120800 | 730380880 | 8790 | 8790 | 8790 | 8790 | 0 |
| 445 | 20231129 | 120700 | 730380880 | 8790 | 8790 | 8800 | 8790 | 3309 |
| 446 | 20231129 | 120600 | 701294440 | 8790 | 8790 | 8790 | 8790 | 14 |
| 447 | 20231129 | 120500 | 701171380 | 8790 | 8800 | 8800 | 8790 | 101 |
| 448 | 20231129 | 120400 | 700283580 | 8800 | 8800 | 8800 | 8800 | 1372 |
| 449 | 20231129 | 120300 | 688209980 | 8800 | 8800 | 8800 | 8800 | 1014 |
| 450 | 20231129 | 120200 | 679286780 | 8810 | 8810 | 8810 | 8810 | 376 |
| 451 | 20231129 | 120100 | 675974220 | 8810 | 8810 | 8810 | 8810 | 0 |
| 452 | 20231129 | 120000 | 675974220 | 8810 | 8810 | 8810 | 8810 | 0 |
| 453 | 20231129 | 115900 | 675974220 | 8810 | 8810 | 8810 | 8810 | 35 |
| 454 | 20231129 | 115800 | 675665870 | 8810 | 8810 | 8810 | 8810 | 50 |
| 455 | 20231129 | 115700 | 675225370 | 8810 | 8810 | 8810 | 8810 | 0 |
| 456 | 20231129 | 115600 | 675225370 | 8810 | 8810 | 8810 | 8810 | 0 |
| 457 | 20231129 | 115500 | 675225370 | 8810 | 8810 | 8810 | 8810 | 0 |
| 458 | 20231129 | 115400 | 675225370 | 8810 | 8810 | 8810 | 8810 | 1 |
| 459 | 20231129 | 115300 | 675216560 | 8820 | 8820 | 8820 | 8820 | 0 |
| 460 | 20231129 | 115200 | 675216560 | 8820 | 8800 | 8820 | 8800 | 337 |
| 461 | 20231129 | 115100 | 672249200 | 8800 | 8800 | 8800 | 8800 | 1179 |
| 462 | 20231129 | 115000 | 661874000 | 8800 | 8800 | 8800 | 8800 | 100 |
| 463 | 20231129 | 114900 | 660994000 | 8800 | 8800 | 8800 | 8800 | 31 |
| 464 | 20231129 | 114800 | 660721200 | 8800 | 8800 | 8800 | 8800 | 90 |
| 465 | 20231129 | 114700 | 659929200 | 8800 | 8800 | 8800 | 8800 | 384 |
| 466 | 20231129 | 114600 | 656550000 | 8800 | 8800 | 8800 | 8800 | 561 |
| 467 | 20231129 | 114500 | 651613200 | 8800 | 8800 | 8800 | 8800 | 571 |
| 468 | 20231129 | 114400 | 646588400 | 8800 | 8820 | 8820 | 8800 | 356 |
| 469 | 20231129 | 114300 | 643455580 | 8820 | 8820 | 8820 | 8820 | 57 |
| 470 | 20231129 | 114200 | 642952840 | 8830 | 8810 | 8830 | 8810 | 11 |
| 471 | 20231129 | 114100 | 642855830 | 8800 | 8800 | 8800 | 8800 | 0 |
| 472 | 20231129 | 114000 | 642855830 | 8800 | 8810 | 8810 | 8800 | 338 |
| 473 | 20231129 | 113900 | 639880230 | 8800 | 8800 | 8800 | 8800 | 0 |
| 474 | 20231129 | 113800 | 639880230 | 8800 | 8800 | 8800 | 8800 | 0 |
| 475 | 20231129 | 113700 | 639880230 | 8800 | 8800 | 8800 | 8800 | 0 |
| 476 | 20231129 | 113600 | 639880230 | 8800 | 8800 | 8800 | 8800 | 0 |
| 477 | 20231129 | 113500 | 639880230 | 8800 | 8800 | 8800 | 8800 | 0 |
| 478 | 20231129 | 113400 | 639880230 | 8800 | 8800 | 8810 | 8800 | 323 |
| 479 | 20231129 | 113300 | 637037440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 480 | 20231129 | 113200 | 637037440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 481 | 20231129 | 113100 | 637037440 | 8800 | 8830 | 8830 | 8800 | 649 |
| 482 | 20231129 | 113000 | 631306890 | 8830 | 8830 | 8830 | 8830 | 0 |
| 483 | 20231129 | 112900 | 631306890 | 8830 | 8830 | 8830 | 8790 | 2772 |
| 484 | 20231129 | 112800 | 606896450 | 8830 | 8830 | 8830 | 8830 | 1 |
| 485 | 20231129 | 112700 | 606887620 | 8830 | 8830 | 8830 | 8830 | 0 |
| 486 | 20231129 | 112600 | 606887620 | 8830 | 8830 | 8830 | 8830 | 226 |
| 487 | 20231129 | 112500 | 604892040 | 8830 | 8830 | 8830 | 8830 | 10 |
| 488 | 20231129 | 112400 | 604803740 | 8830 | 8830 | 8830 | 8830 | 2 |
| 489 | 20231129 | 112300 | 604786080 | 8830 | 8830 | 8830 | 8830 | 0 |
| 490 | 20231129 | 112200 | 604786080 | 8830 | 8830 | 8830 | 8820 | 358 |
| 491 | 20231129 | 112100 | 601628500 | 8820 | 8820 | 8820 | 8820 | 400 |
| 492 | 20231129 | 112000 | 598100500 | 8830 | 8830 | 8830 | 8830 | 0 |
| 493 | 20231129 | 111900 | 598100500 | 8830 | 8830 | 8830 | 8830 | 0 |
| 494 | 20231129 | 111800 | 598100500 | 8830 | 8830 | 8830 | 8830 | 3 |
| 495 | 20231129 | 111700 | 598074010 | 8830 | 8810 | 8830 | 8810 | 251 |
| 496 | 20231129 | 111600 | 595862680 | 8810 | 8810 | 8810 | 8810 | 50 |
| 497 | 20231129 | 111500 | 595422180 | 8820 | 8820 | 8820 | 8820 | 163 |
| 498 | 20231129 | 111400 | 593984520 | 8820 | 8820 | 8820 | 8820 | 189 |
| 499 | 20231129 | 111300 | 592317540 | 8820 | 8820 | 8820 | 8820 | 5 |
| 500 | 20231129 | 111200 | 592273440 | 8820 | 8820 | 8820 | 8820 | 0 |
| 501 | 20231129 | 111100 | 592273440 | 8820 | 8820 | 8820 | 8820 | 50 |
| 502 | 20231129 | 111000 | 591832440 | 8830 | 8830 | 8830 | 8830 | 1 |
| 503 | 20231129 | 110900 | 591823610 | 8830 | 8820 | 8830 | 8820 | 506 |
| 504 | 20231129 | 110800 | 587360680 | 8810 | 8820 | 8820 | 8810 | 215 |
| 505 | 20231129 | 110700 | 585466490 | 8810 | 8810 | 8810 | 8810 | 5 |
| 506 | 20231129 | 110600 | 585422440 | 8800 | 8810 | 8810 | 8800 | 1005 |
| 507 | 20231129 | 110500 | 576572740 | 8820 | 8830 | 8830 | 8820 | 616 |
| 508 | 20231129 | 110400 | 571139520 | 8830 | 8830 | 8840 | 8830 | 28 |
| 509 | 20231129 | 110300 | 570892270 | 8840 | 8840 | 8840 | 8840 | 139 |
| 510 | 20231129 | 110200 | 569663510 | 8840 | 8850 | 8850 | 8840 | 408 |
| 511 | 20231129 | 110100 | 566053890 | 8840 | 8830 | 8850 | 8820 | 1894 |
| 512 | 20231129 | 110000 | 549340300 | 8850 | 8850 | 8850 | 8850 | 0 |
| 513 | 20231129 | 105900 | 549340300 | 8850 | 8850 | 8850 | 8850 | 2 |
| 514 | 20231129 | 105800 | 549322600 | 8830 | 8850 | 8850 | 8830 | 426 |
| 515 | 20231129 | 105700 | 545555620 | 8830 | 8850 | 8850 | 8830 | 92 |
| 516 | 20231129 | 105600 | 544743160 | 8850 | 8850 | 8850 | 8850 | 0 |
| 517 | 20231129 | 105500 | 544743160 | 8850 | 8850 | 8850 | 8850 | 350 |
| 518 | 20231129 | 105400 | 541645660 | 8850 | 8850 | 8850 | 8850 | 0 |
| 519 | 20231129 | 105300 | 541645660 | 8850 | 8850 | 8850 | 8850 | 0 |
| 520 | 20231129 | 105200 | 541645660 | 8850 | 8850 | 8850 | 8850 | 0 |
| 521 | 20231129 | 105100 | 541645660 | 8850 | 8850 | 8850 | 8850 | 50 |
| 522 | 20231129 | 105000 | 541203160 | 8850 | 8830 | 8850 | 8830 | 152 |
| 523 | 20231129 | 104900 | 539859760 | 8850 | 8850 | 8850 | 8850 | 0 |
| 524 | 20231129 | 104800 | 539859760 | 8850 | 8850 | 8850 | 8850 | 0 |
| 525 | 20231129 | 104700 | 539859760 | 8850 | 8850 | 8850 | 8850 | 0 |
| 526 | 20231129 | 104600 | 539859760 | 8850 | 8840 | 8850 | 8820 | 309 |
| 527 | 20231129 | 104500 | 537128250 | 8840 | 8820 | 8840 | 8820 | 191 |
| 528 | 20231129 | 104400 | 535443610 | 8820 | 8820 | 8820 | 8810 | 297 |
| 529 | 20231129 | 104300 | 532825030 | 8820 | 8820 | 8820 | 8820 | 2 |
| 530 | 20231129 | 104200 | 532807390 | 8810 | 8810 | 8810 | 8810 | 10 |
| 531 | 20231129 | 104100 | 532719290 | 8810 | 8810 | 8810 | 8810 | 302 |
| 532 | 20231129 | 104000 | 530058670 | 8820 | 8810 | 8820 | 8810 | 104 |
| 533 | 20231129 | 103900 | 529142420 | 8820 | 8810 | 8820 | 8810 | 118 |
| 534 | 20231129 | 103800 | 528102650 | 8800 | 8800 | 8800 | 8800 | 0 |
| 535 | 20231129 | 103700 | 528102650 | 8800 | 8800 | 8800 | 8800 | 0 |
| 536 | 20231129 | 103600 | 528102650 | 8800 | 8800 | 8800 | 8800 | 0 |
| 537 | 20231129 | 103500 | 528102650 | 8800 | 8800 | 8800 | 8800 | 0 |
| 538 | 20231129 | 103400 | 528102650 | 8800 | 8800 | 8800 | 8800 | 25 |
| 539 | 20231129 | 103300 | 527882650 | 8800 | 8810 | 8810 | 8800 | 3 |
| 540 | 20231129 | 103200 | 527856230 | 8820 | 8810 | 8820 | 8790 | 2505 |
| 541 | 20231129 | 103100 | 505818510 | 8810 | 8810 | 8810 | 8810 | 100 |
| 542 | 20231129 | 103000 | 504937510 | 8820 | 8820 | 8820 | 8820 | 78 |
| 543 | 20231129 | 102900 | 504249550 | 8820 | 8820 | 8820 | 8820 | 0 |
| 544 | 20231129 | 102800 | 504249550 | 8820 | 8820 | 8820 | 8820 | 0 |
| 545 | 20231129 | 102700 | 504249550 | 8820 | 8820 | 8830 | 8820 | 147 |
| 546 | 20231129 | 102600 | 502952810 | 8810 | 8810 | 8810 | 8810 | 10 |
| 547 | 20231129 | 102500 | 502864710 | 8810 | 8810 | 8810 | 8810 | 100 |
| 548 | 20231129 | 102400 | 501983710 | 8810 | 8810 | 8810 | 8810 | 50 |
| 549 | 20231129 | 102300 | 501543210 | 8820 | 8820 | 8820 | 8820 | 101 |
| 550 | 20231129 | 102200 | 500652390 | 8830 | 8830 | 8830 | 8830 | 6 |
| 551 | 20231129 | 102100 | 500599410 | 8850 | 8850 | 8850 | 8850 | 1 |
| 552 | 20231129 | 102000 | 500590560 | 8810 | 8810 | 8810 | 8810 | 0 |
| 553 | 20231129 | 101900 | 500590560 | 8810 | 8810 | 8810 | 8810 | 38 |
| 554 | 20231129 | 101800 | 500255780 | 8810 | 8810 | 8810 | 8810 | 0 |
| 555 | 20231129 | 101700 | 500255780 | 8810 | 8810 | 8810 | 8810 | 0 |
| 556 | 20231129 | 101600 | 500255780 | 8810 | 8810 | 8810 | 8810 | 100 |
| 557 | 20231129 | 101500 | 499374780 | 8810 | 8810 | 8810 | 8810 | 0 |
| 558 | 20231129 | 101400 | 499374780 | 8810 | 8830 | 8830 | 8810 | 502 |
| 559 | 20231129 | 101300 | 494949100 | 8830 | 8830 | 8830 | 8830 | 0 |
| 560 | 20231129 | 101200 | 494949100 | 8830 | 8830 | 8830 | 8830 | 247 |
| 561 | 20231129 | 101100 | 492768090 | 8830 | 8840 | 8840 | 8830 | 92 |
| 562 | 20231129 | 101000 | 491954820 | 8830 | 8830 | 8870 | 8830 | 143 |
| 563 | 20231129 | 100900 | 490691160 | 8870 | 8840 | 8870 | 8830 | 2880 |
| 564 | 20231129 | 100800 | 465225580 | 8830 | 8830 | 8830 | 8830 | 377 |
| 565 | 20231129 | 100700 | 461896670 | 8830 | 8830 | 8830 | 8830 | 0 |
| 566 | 20231129 | 100600 | 461896670 | 8830 | 8830 | 8830 | 8830 | 22 |
| 567 | 20231129 | 100500 | 461702410 | 8830 | 8830 | 8830 | 8830 | 1 |
| 568 | 20231129 | 100400 | 461693580 | 8810 | 8820 | 8820 | 8810 | 952 |
| 569 | 20231129 | 100300 | 453301160 | 8830 | 8830 | 8830 | 8830 | 4 |
| 570 | 20231129 | 100200 | 453265840 | 8830 | 8830 | 8830 | 8830 | 288 |
| 571 | 20231129 | 100100 | 450722800 | 8830 | 8830 | 8830 | 8830 | 0 |
| 572 | 20231129 | 100000 | 450722800 | 8830 | 8830 | 8830 | 8830 | 0 |
| 573 | 20231129 | 095900 | 450722800 | 8830 | 8830 | 8830 | 8830 | 0 |
| 574 | 20231129 | 095800 | 450722800 | 8830 | 8830 | 8830 | 8830 | 0 |
| 575 | 20231129 | 095700 | 450722800 | 8830 | 8830 | 8830 | 8830 | 391 |
| 576 | 20231129 | 095600 | 447270270 | 8830 | 8820 | 8830 | 8820 | 105 |
| 577 | 20231129 | 095500 | 446344140 | 8810 | 8810 | 8810 | 8810 | 0 |
| 578 | 20231129 | 095400 | 446344140 | 8810 | 8810 | 8810 | 8810 | 181 |
| 579 | 20231129 | 095300 | 444749530 | 8810 | 8800 | 8810 | 8800 | 209 |
| 580 | 20231129 | 095200 | 442908250 | 8800 | 8800 | 8800 | 8800 | 1006 |
| 581 | 20231129 | 095100 | 434055450 | 8790 | 8790 | 8790 | 8790 | 54 |
| 582 | 20231129 | 095000 | 433580790 | 8800 | 8790 | 8800 | 8790 | 9 |
| 583 | 20231129 | 094900 | 433501630 | 8790 | 8790 | 8790 | 8780 | 1438 |
| 584 | 20231129 | 094800 | 420868710 | 8790 | 8790 | 8790 | 8790 | 51 |
| 585 | 20231129 | 094700 | 420420420 | 8790 | 8790 | 8790 | 8790 | 122 |
| 586 | 20231129 | 094600 | 419348040 | 8790 | 8790 | 8790 | 8790 | 212 |
| 587 | 20231129 | 094500 | 417484560 | 8790 | 8790 | 8790 | 8780 | 1859 |
| 588 | 20231129 | 094400 | 401145440 | 8790 | 8800 | 8800 | 8790 | 123 |
| 589 | 20231129 | 094300 | 400063080 | 8800 | 8810 | 8810 | 8800 | 1019 |
| 590 | 20231129 | 094200 | 391094870 | 8810 | 8810 | 8810 | 8810 | 94 |
| 591 | 20231129 | 094100 | 390266730 | 8800 | 8800 | 8810 | 8800 | 2464 |
| 592 | 20231129 | 094000 | 368582570 | 8810 | 8820 | 8820 | 8800 | 4333 |
| 593 | 20231129 | 093900 | 330433850 | 8820 | 8820 | 8860 | 8820 | 429 |
| 594 | 20231129 | 093800 | 326648470 | 8810 | 8810 | 8810 | 8810 | 810 |
| 595 | 20231129 | 093700 | 319512370 | 8810 | 8830 | 8830 | 8810 | 4340 |
| 596 | 20231129 | 093600 | 281236640 | 8830 | 8880 | 8910 | 8830 | 109 |
| 597 | 20231129 | 093500 | 280270830 | 8860 | 8860 | 8860 | 8860 | 368 |
| 598 | 20231129 | 093400 | 277010350 | 8860 | 8860 | 8860 | 8860 | 248 |
| 599 | 20231129 | 093300 | 274813070 | 8860 | 8850 | 8860 | 8840 | 737 |
| 600 | 20231129 | 093200 | 268294260 | 8880 | 8880 | 8880 | 8880 | 0 |
| 601 | 20231129 | 093100 | 268294260 | 8880 | 8880 | 8880 | 8840 | 88 |
| 602 | 20231129 | 093000 | 267516260 | 8830 | 8830 | 8830 | 8830 | 14 |
| 603 | 20231129 | 092900 | 267392640 | 8830 | 8830 | 8830 | 8830 | 445 |
| 604 | 20231129 | 092800 | 263463290 | 8830 | 8840 | 8840 | 8830 | 328 |
| 605 | 20231129 | 092700 | 260566750 | 8840 | 8840 | 8840 | 8840 | 100 |
| 606 | 20231129 | 092600 | 259682750 | 8840 | 8850 | 8880 | 8840 | 108 |
| 607 | 20231129 | 092500 | 258727980 | 8830 | 8830 | 8830 | 8830 | 0 |
| 608 | 20231129 | 092400 | 258727980 | 8830 | 8840 | 8840 | 8830 | 489 |
| 609 | 20231129 | 092300 | 254407420 | 8840 | 8840 | 8840 | 8840 | 295 |
| 610 | 20231129 | 092200 | 251799620 | 8840 | 8850 | 8850 | 8840 | 211 |
| 611 | 20231129 | 092100 | 249934360 | 8850 | 8870 | 8870 | 8850 | 542 |
| 612 | 20231129 | 092000 | 245135850 | 8850 | 8850 | 8850 | 8850 | 0 |
| 613 | 20231129 | 091900 | 245135850 | 8850 | 8850 | 8850 | 8850 | 36 |
| 614 | 20231129 | 091800 | 244817250 | 8840 | 8840 | 8840 | 8840 | 1 |
| 615 | 20231129 | 091700 | 244808410 | 8820 | 8830 | 8830 | 8820 | 498 |
| 616 | 20231129 | 091600 | 240415440 | 8840 | 8940 | 8950 | 8840 | 243 |
| 617 | 20231129 | 091500 | 238260090 | 8960 | 8840 | 8960 | 8840 | 245 |
| 618 | 20231129 | 091400 | 236093300 | 8840 | 8820 | 8850 | 8810 | 1400 |
| 619 | 20231129 | 091300 | 223746760 | 8820 | 8840 | 8840 | 8820 | 227 |
| 620 | 20231129 | 091200 | 221744600 | 8840 | 8830 | 8840 | 8810 | 3480 |
| 621 | 20231129 | 091100 | 191077550 | 8830 | 8810 | 8830 | 8810 | 694 |
| 622 | 20231129 | 091000 | 184963360 | 8810 | 8840 | 8850 | 8810 | 2044 |
| 623 | 20231129 | 090900 | 166940020 | 8840 | 8850 | 8850 | 8840 | 446 |
| 624 | 20231129 | 090800 | 162994360 | 8850 | 8850 | 8850 | 8850 | 1 |
| 625 | 20231129 | 090700 | 162985510 | 8850 | 8830 | 8850 | 8830 | 393 |
| 626 | 20231129 | 090600 | 159511190 | 8830 | 8850 | 8850 | 8820 | 1805 |
| 627 | 20231129 | 090500 | 143576410 | 8850 | 8850 | 8850 | 8850 | 472 |
| 628 | 20231129 | 090400 | 139399210 | 8830 | 8830 | 8830 | 8820 | 1677 |
| 629 | 20231129 | 090300 | 124591330 | 8810 | 8850 | 8860 | 8810 | 4591 |
| 630 | 20231129 | 090200 | 84017850 | 8850 | 8910 | 8910 | 8840 | 4260 |
| 631 | 20231129 | 090100 | 46186290 | 8920 | 8950 | 9000 | 8920 | 1741 |
| 632 | 20231129 | 090000 | 30564810 | 8950 | 9080 | 9080 | 8950 | 3393 |