30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 5372 |
| 3 | 20231129 | 191000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 4 | 20231129 | 190900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 5 | 20231129 | 190800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 6 | 20231129 | 190700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 7 | 20231129 | 190600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 8 | 20231129 | 190500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 9 | 20231129 | 190400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 10 | 20231129 | 190300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 11 | 20231129 | 190200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 12 | 20231129 | 190100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 13 | 20231129 | 190000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 14 | 20231129 | 185900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 15 | 20231129 | 185800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 16 | 20231129 | 185700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 17 | 20231129 | 185600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 18 | 20231129 | 185500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 19 | 20231129 | 185400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 20 | 20231129 | 185300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 21 | 20231129 | 185200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 22 | 20231129 | 185100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 23 | 20231129 | 185000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 24 | 20231129 | 184900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 25 | 20231129 | 184800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 26 | 20231129 | 184700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 27 | 20231129 | 184600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 28 | 20231129 | 184500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 29 | 20231129 | 184400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 30 | 20231129 | 184300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 31 | 20231129 | 184200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 32 | 20231129 | 184100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 5372 |
| 33 | 20231129 | 184000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 34 | 20231129 | 183900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 35 | 20231129 | 183800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 36 | 20231129 | 183700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 37 | 20231129 | 183600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 38 | 20231129 | 183500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 39 | 20231129 | 183400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 40 | 20231129 | 183300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 41 | 20231129 | 183200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 42 | 20231129 | 183100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 43 | 20231129 | 183000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 44 | 20231129 | 182900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 45 | 20231129 | 182800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 46 | 20231129 | 182700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 47 | 20231129 | 182600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 48 | 20231129 | 182500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 49 | 20231129 | 182400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 50 | 20231129 | 182300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 51 | 20231129 | 182200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 52 | 20231129 | 182100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 53 | 20231129 | 182000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 54 | 20231129 | 181900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 55 | 20231129 | 181800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 56 | 20231129 | 181700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 57 | 20231129 | 181600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 58 | 20231129 | 181500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 59 | 20231129 | 181400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 60 | 20231129 | 181300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 61 | 20231129 | 181200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 62 | 20231129 | 181100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 5372 |
| 63 | 20231129 | 181000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 64 | 20231129 | 180900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 65 | 20231129 | 180800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 66 | 20231129 | 180700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 67 | 20231129 | 180600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 68 | 20231129 | 180500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 69 | 20231129 | 180400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 70 | 20231129 | 180300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 71 | 20231129 | 180200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 72 | 20231129 | 180100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 73 | 20231129 | 180000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 74 | 20231129 | 175900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 75 | 20231129 | 175800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 76 | 20231129 | 175700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 77 | 20231129 | 175600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 78 | 20231129 | 175500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 79 | 20231129 | 175400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 80 | 20231129 | 175300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 81 | 20231129 | 175200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 82 | 20231129 | 175100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 83 | 20231129 | 175000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 84 | 20231129 | 174900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 85 | 20231129 | 174800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 86 | 20231129 | 174700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 87 | 20231129 | 174600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 88 | 20231129 | 174500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 89 | 20231129 | 174400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 90 | 20231129 | 174300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 91 | 20231129 | 174200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 92 | 20231129 | 174100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 5372 |
| 93 | 20231129 | 174000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 94 | 20231129 | 173900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 95 | 20231129 | 173800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 96 | 20231129 | 173700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 97 | 20231129 | 173600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 98 | 20231129 | 173500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 99 | 20231129 | 173400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 100 | 20231129 | 173300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 101 | 20231129 | 173200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 102 | 20231129 | 173100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 103 | 20231129 | 173000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 104 | 20231129 | 172900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 105 | 20231129 | 172800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 106 | 20231129 | 172700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 107 | 20231129 | 172600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 108 | 20231129 | 172500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 109 | 20231129 | 172400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 110 | 20231129 | 172300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 111 | 20231129 | 172200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 112 | 20231129 | 172100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 113 | 20231129 | 172000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 114 | 20231129 | 171900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 115 | 20231129 | 171800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 116 | 20231129 | 171700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 117 | 20231129 | 171600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 118 | 20231129 | 171500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 119 | 20231129 | 171400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 120 | 20231129 | 171300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 121 | 20231129 | 171200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 122 | 20231129 | 171100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 5372 |
| 123 | 20231129 | 171000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 124 | 20231129 | 170900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 125 | 20231129 | 170800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 126 | 20231129 | 170700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 127 | 20231129 | 170600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 128 | 20231129 | 170500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 129 | 20231129 | 170400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 130 | 20231129 | 170300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 131 | 20231129 | 170200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 132 | 20231129 | 170100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 133 | 20231129 | 170000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 134 | 20231129 | 165900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 135 | 20231129 | 165800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 136 | 20231129 | 165700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 137 | 20231129 | 165600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 138 | 20231129 | 165500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 139 | 20231129 | 165400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 140 | 20231129 | 165300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 141 | 20231129 | 165200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 142 | 20231129 | 165100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 143 | 20231129 | 165000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 144 | 20231129 | 164900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 145 | 20231129 | 164800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 146 | 20231129 | 164700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 147 | 20231129 | 164600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 148 | 20231129 | 164500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 149 | 20231129 | 164400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 150 | 20231129 | 164300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 151 | 20231129 | 164200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 152 | 20231129 | 164100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 5372 |
| 153 | 20231129 | 164000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 154 | 20231129 | 163900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 155 | 20231129 | 163800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 156 | 20231129 | 163700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 157 | 20231129 | 163600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 158 | 20231129 | 163500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 159 | 20231129 | 163400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 160 | 20231129 | 163300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 161 | 20231129 | 163200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 162 | 20231129 | 163100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 163 | 20231129 | 163000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 164 | 20231129 | 162900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 165 | 20231129 | 162800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 166 | 20231129 | 162700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 167 | 20231129 | 162600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 168 | 20231129 | 162500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 169 | 20231129 | 162400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 170 | 20231129 | 162300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 171 | 20231129 | 162200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 172 | 20231129 | 162100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 173 | 20231129 | 162000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 174 | 20231129 | 161900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 175 | 20231129 | 161800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 176 | 20231129 | 161700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 177 | 20231129 | 161600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 178 | 20231129 | 161500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 179 | 20231129 | 161400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 180 | 20231129 | 161300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 181 | 20231129 | 161200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 182 | 20231129 | 161100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 5372 |
| 183 | 20231129 | 161000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 184 | 20231129 | 160900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 185 | 20231129 | 160800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 186 | 20231129 | 160700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 187 | 20231129 | 160600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 188 | 20231129 | 160500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 189 | 20231129 | 160400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 190 | 20231129 | 160300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 191 | 20231129 | 160200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 192 | 20231129 | 160100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 193 | 20231129 | 160000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 194 | 20231129 | 155900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 195 | 20231129 | 155800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 196 | 20231129 | 155700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 197 | 20231129 | 155600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 198 | 20231129 | 155500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 199 | 20231129 | 155400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 200 | 20231129 | 155300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 201 | 20231129 | 155200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 202 | 20231129 | 155100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 203 | 20231129 | 155000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 204 | 20231129 | 154900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 205 | 20231129 | 154800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 206 | 20231129 | 154700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 207 | 20231129 | 154600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 208 | 20231129 | 154500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 209 | 20231129 | 154400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 210 | 20231129 | 154300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 211 | 20231129 | 154200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 212 | 20231129 | 154100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 5372 |
| 213 | 20231129 | 154000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 214 | 20231129 | 153900 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 215 | 20231129 | 153800 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 216 | 20231129 | 153700 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 217 | 20231129 | 153600 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 218 | 20231129 | 153500 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 219 | 20231129 | 153400 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 220 | 20231129 | 153300 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 221 | 20231129 | 153200 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 222 | 20231129 | 153100 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 0 |
| 223 | 20231129 | 153000 | 1902564950 | 9080 | 9080 | 9080 | 9080 | 5372 |
| 224 | 20231129 | 152900 | 1853787190 | 9100 | 9100 | 9100 | 9100 | 0 |
| 225 | 20231129 | 152800 | 1853787190 | 9100 | 9100 | 9100 | 9100 | 0 |
| 226 | 20231129 | 152700 | 1853787190 | 9100 | 9100 | 9100 | 9100 | 0 |
| 227 | 20231129 | 152600 | 1853787190 | 9100 | 9100 | 9100 | 9100 | 0 |
| 228 | 20231129 | 152500 | 1853787190 | 9100 | 9100 | 9100 | 9100 | 0 |
| 229 | 20231129 | 152400 | 1853787190 | 9100 | 9100 | 9100 | 9100 | 0 |
| 230 | 20231129 | 152300 | 1853787190 | 9100 | 9100 | 9100 | 9100 | 0 |
| 231 | 20231129 | 152200 | 1853787190 | 9100 | 9100 | 9100 | 9100 | 0 |
| 232 | 20231129 | 152100 | 1853787190 | 9100 | 9100 | 9100 | 9100 | 0 |
| 233 | 20231129 | 152000 | 1853787190 | 9100 | 9100 | 9100 | 9100 | 0 |
| 234 | 20231129 | 151900 | 1853787190 | 9100 | 9100 | 9100 | 9090 | 565 |
| 235 | 20231129 | 151800 | 1848645700 | 9100 | 9100 | 9100 | 9090 | 993 |
| 236 | 20231129 | 151700 | 1839614720 | 9100 | 9100 | 9100 | 9100 | 384 |
| 237 | 20231129 | 151600 | 1836120320 | 9100 | 9100 | 9100 | 9090 | 365 |
| 238 | 20231129 | 151500 | 1832799020 | 9100 | 9100 | 9100 | 9100 | 123 |
| 239 | 20231129 | 151400 | 1831679720 | 9100 | 9100 | 9100 | 9100 | 242 |
| 240 | 20231129 | 151300 | 1829477520 | 9100 | 9100 | 9100 | 9090 | 3451 |
| 241 | 20231129 | 151200 | 1798103420 | 9100 | 9100 | 9100 | 9090 | 3645 |
| 242 | 20231129 | 151100 | 1764933930 | 9100 | 9100 | 9100 | 9100 | 1143 |
| 243 | 20231129 | 151000 | 1754532630 | 9100 | 9100 | 9100 | 9090 | 279 |
| 244 | 20231129 | 150900 | 1751993740 | 9100 | 9100 | 9100 | 9090 | 248 |
| 245 | 20231129 | 150800 | 1749737140 | 9100 | 9100 | 9100 | 9090 | 272 |
| 246 | 20231129 | 150700 | 1747261960 | 9100 | 9100 | 9100 | 9100 | 172 |
| 247 | 20231129 | 150600 | 1745696760 | 9100 | 9100 | 9100 | 9100 | 318 |
| 248 | 20231129 | 150500 | 1742802960 | 9100 | 9100 | 9100 | 9090 | 166 |
| 249 | 20231129 | 150400 | 1741292460 | 9090 | 9100 | 9100 | 9090 | 1348 |
| 250 | 20231129 | 150300 | 1729032440 | 9100 | 9100 | 9100 | 9100 | 53 |
| 251 | 20231129 | 150200 | 1728550140 | 9100 | 9100 | 9100 | 9100 | 930 |
| 252 | 20231129 | 150100 | 1720087140 | 9100 | 9100 | 9100 | 9090 | 328 |
| 253 | 20231129 | 150000 | 1717103840 | 9100 | 9100 | 9100 | 9090 | 122 |
| 254 | 20231129 | 145900 | 1715993650 | 9100 | 9100 | 9100 | 9100 | 376 |
| 255 | 20231129 | 145800 | 1712572050 | 9100 | 9090 | 9100 | 9090 | 153 |
| 256 | 20231129 | 145700 | 1711179760 | 9100 | 9100 | 9100 | 9090 | 5588 |
| 257 | 20231129 | 145600 | 1660378960 | 9100 | 9100 | 9100 | 9100 | 283 |
| 258 | 20231129 | 145500 | 1657803660 | 9100 | 9100 | 9100 | 9100 | 146 |
| 259 | 20231129 | 145400 | 1656475060 | 9100 | 9100 | 9100 | 9100 | 217 |
| 260 | 20231129 | 145300 | 1654500360 | 9100 | 9100 | 9100 | 9100 | 220 |
| 261 | 20231129 | 145200 | 1652498360 | 9100 | 9100 | 9100 | 9100 | 234 |
| 262 | 20231129 | 145100 | 1650368960 | 9100 | 9100 | 9100 | 9100 | 201 |
| 263 | 20231129 | 145000 | 1648539860 | 9100 | 9100 | 9100 | 9100 | 146 |
| 264 | 20231129 | 144900 | 1647211260 | 9100 | 9100 | 9100 | 9090 | 727 |
| 265 | 20231129 | 144800 | 1640600820 | 9100 | 9100 | 9100 | 9090 | 2964 |
| 266 | 20231129 | 144700 | 1613629290 | 9100 | 9100 | 9100 | 9100 | 190 |
| 267 | 20231129 | 144600 | 1611900290 | 9100 | 9100 | 9100 | 9090 | 89 |
| 268 | 20231129 | 144500 | 1611090410 | 9100 | 9100 | 9100 | 9100 | 119 |
| 269 | 20231129 | 144400 | 1610007510 | 9100 | 9100 | 9100 | 9100 | 111 |
| 270 | 20231129 | 144300 | 1608997410 | 9100 | 9100 | 9100 | 9090 | 114 |
| 271 | 20231129 | 144200 | 1607960120 | 9100 | 9100 | 9100 | 9100 | 158 |
| 272 | 20231129 | 144100 | 1606522320 | 9100 | 9100 | 9100 | 9100 | 80 |
| 273 | 20231129 | 144000 | 1605794320 | 9100 | 9100 | 9100 | 9090 | 148 |
| 274 | 20231129 | 143900 | 1604447810 | 9100 | 9100 | 9100 | 9100 | 150 |
| 275 | 20231129 | 143800 | 1603082810 | 9100 | 9100 | 9100 | 9090 | 244 |
| 276 | 20231129 | 143700 | 1600862420 | 9100 | 9100 | 9100 | 9090 | 86 |
| 277 | 20231129 | 143600 | 1600079910 | 9100 | 9100 | 9100 | 9100 | 100 |
| 278 | 20231129 | 143500 | 1599169910 | 9100 | 9090 | 9100 | 9090 | 154 |
| 279 | 20231129 | 143400 | 1597768710 | 9100 | 9100 | 9100 | 9090 | 167 |
| 280 | 20231129 | 143300 | 1596249210 | 9100 | 9100 | 9100 | 9090 | 59 |
| 281 | 20231129 | 143200 | 1595712420 | 9100 | 9100 | 9100 | 9090 | 201 |
| 282 | 20231129 | 143100 | 1593883770 | 9100 | 9100 | 9100 | 9090 | 89 |
| 283 | 20231129 | 143000 | 1593073880 | 9100 | 9100 | 9100 | 9100 | 144 |
| 284 | 20231129 | 142900 | 1591763480 | 9100 | 9100 | 9110 | 9090 | 2065 |
| 285 | 20231129 | 142800 | 1572972420 | 9100 | 9100 | 9100 | 9090 | 544 |
| 286 | 20231129 | 142700 | 1568024020 | 9100 | 9100 | 9100 | 9100 | 118 |
| 287 | 20231129 | 142600 | 1566950220 | 9100 | 9100 | 9100 | 9090 | 946 |
| 288 | 20231129 | 142500 | 1558341900 | 9100 | 9100 | 9100 | 9100 | 414 |
| 289 | 20231129 | 142400 | 1554574500 | 9100 | 9100 | 9100 | 9100 | 77 |
| 290 | 20231129 | 142300 | 1553873800 | 9100 | 9100 | 9100 | 9090 | 555 |
| 291 | 20231129 | 142200 | 1548823310 | 9100 | 9100 | 9100 | 9100 | 3239 |
| 292 | 20231129 | 142100 | 1519348410 | 9100 | 9100 | 9100 | 9100 | 471 |
| 293 | 20231129 | 142000 | 1515062310 | 9100 | 9100 | 9100 | 9100 | 163 |
| 294 | 20231129 | 141900 | 1513579010 | 9100 | 9100 | 9100 | 9100 | 178 |
| 295 | 20231129 | 141800 | 1511959210 | 9100 | 9100 | 9100 | 9100 | 117 |
| 296 | 20231129 | 141700 | 1510894510 | 9100 | 9100 | 9100 | 9090 | 176 |
| 297 | 20231129 | 141600 | 1509293110 | 9100 | 9100 | 9100 | 9090 | 388 |
| 298 | 20231129 | 141500 | 1505764690 | 9100 | 9100 | 9100 | 9100 | 81 |
| 299 | 20231129 | 141400 | 1505027590 | 9100 | 9100 | 9100 | 9100 | 150 |
| 300 | 20231129 | 141300 | 1503662590 | 9100 | 9100 | 9100 | 9090 | 120 |
| 301 | 20231129 | 141200 | 1502570600 | 9100 | 9100 | 9100 | 9100 | 132 |
| 302 | 20231129 | 141100 | 1501369400 | 9100 | 9100 | 9100 | 9100 | 60 |
| 303 | 20231129 | 141000 | 1500823400 | 9100 | 9100 | 9100 | 9100 | 151 |
| 304 | 20231129 | 140900 | 1499449300 | 9090 | 9100 | 9100 | 9090 | 117 |
| 305 | 20231129 | 140800 | 1498384640 | 9100 | 9100 | 9100 | 9090 | 146 |
| 306 | 20231129 | 140700 | 1497056140 | 9100 | 9100 | 9100 | 9090 | 133 |
| 307 | 20231129 | 140600 | 1495846340 | 9100 | 9100 | 9100 | 9100 | 99 |
| 308 | 20231129 | 140500 | 1494945440 | 9100 | 9100 | 9100 | 9100 | 138 |
| 309 | 20231129 | 140400 | 1493689640 | 9100 | 9100 | 9100 | 9090 | 119 |
| 310 | 20231129 | 140300 | 1492606750 | 9100 | 9100 | 9100 | 9100 | 138 |
| 311 | 20231129 | 140200 | 1491350950 | 9100 | 9100 | 9100 | 9100 | 87 |
| 312 | 20231129 | 140100 | 1490559250 | 9100 | 9100 | 9100 | 9090 | 230 |
| 313 | 20231129 | 140000 | 1488466990 | 9100 | 9090 | 9110 | 9090 | 1613 |
| 314 | 20231129 | 135900 | 1473784550 | 9100 | 9090 | 9100 | 9080 | 344 |
| 315 | 20231129 | 135800 | 1470656500 | 9090 | 9090 | 9090 | 9080 | 90 |
| 316 | 20231129 | 135700 | 1469838580 | 9080 | 9070 | 9090 | 9070 | 808 |
| 317 | 20231129 | 135600 | 1462501120 | 9070 | 9050 | 9070 | 9050 | 136 |
| 318 | 20231129 | 135500 | 1461268860 | 9050 | 9050 | 9050 | 9040 | 229 |
| 319 | 20231129 | 135400 | 1459196420 | 9050 | 9050 | 9050 | 9050 | 365 |
| 320 | 20231129 | 135300 | 1455893170 | 9050 | 9050 | 9050 | 9040 | 350 |
| 321 | 20231129 | 135200 | 1452725740 | 9050 | 9050 | 9050 | 9050 | 465 |
| 322 | 20231129 | 135100 | 1448517490 | 9050 | 9050 | 9050 | 9050 | 196 |
| 323 | 20231129 | 135000 | 1446743690 | 9050 | 9050 | 9050 | 9050 | 669 |
| 324 | 20231129 | 134900 | 1440689240 | 9050 | 9050 | 9050 | 9040 | 923 |
| 325 | 20231129 | 134800 | 1432337250 | 9050 | 9050 | 9050 | 9040 | 506 |
| 326 | 20231129 | 134700 | 1427758020 | 9050 | 9050 | 9050 | 9050 | 651 |
| 327 | 20231129 | 134600 | 1421866470 | 9050 | 9050 | 9050 | 9040 | 299 |
| 328 | 20231129 | 134500 | 1419161020 | 9050 | 9050 | 9050 | 9050 | 345 |
| 329 | 20231129 | 134400 | 1416038770 | 9050 | 9050 | 9050 | 9050 | 352 |
| 330 | 20231129 | 134300 | 1412853170 | 9050 | 9050 | 9050 | 9050 | 359 |
| 331 | 20231129 | 134200 | 1409604220 | 9050 | 9050 | 9050 | 9050 | 206 |
| 332 | 20231129 | 134100 | 1407739920 | 9050 | 9050 | 9050 | 9050 | 486 |
| 333 | 20231129 | 134000 | 1403341620 | 9050 | 9050 | 9050 | 9040 | 922 |
| 334 | 20231129 | 133900 | 1394997780 | 9050 | 9050 | 9050 | 9050 | 360 |
| 335 | 20231129 | 133800 | 1391739780 | 9050 | 9050 | 9050 | 9050 | 232 |
| 336 | 20231129 | 133700 | 1389640180 | 9050 | 9050 | 9050 | 9050 | 417 |
| 337 | 20231129 | 133600 | 1385866330 | 9050 | 9050 | 9050 | 9050 | 275 |
| 338 | 20231129 | 133500 | 1383377580 | 9050 | 9040 | 9050 | 9040 | 295 |
| 339 | 20231129 | 133400 | 1380708330 | 9050 | 9050 | 9050 | 9040 | 745 |
| 340 | 20231129 | 133300 | 1373966550 | 9050 | 9050 | 9050 | 9050 | 292 |
| 341 | 20231129 | 133200 | 1371323950 | 9050 | 9050 | 9050 | 9050 | 326 |
| 342 | 20231129 | 133100 | 1368373650 | 9050 | 9050 | 9050 | 9050 | 227 |
| 343 | 20231129 | 133000 | 1366319300 | 9050 | 9050 | 9050 | 9050 | 356 |
| 344 | 20231129 | 132900 | 1363097500 | 9050 | 9050 | 9050 | 9050 | 2031 |
| 345 | 20231129 | 132800 | 1344716950 | 9050 | 9050 | 9050 | 9050 | 586 |
| 346 | 20231129 | 132700 | 1339413650 | 9050 | 9050 | 9050 | 9050 | 113 |
| 347 | 20231129 | 132600 | 1338391000 | 9050 | 9050 | 9050 | 9040 | 679 |
| 348 | 20231129 | 132500 | 1332247290 | 9050 | 9050 | 9050 | 9040 | 170 |
| 349 | 20231129 | 132400 | 1330708800 | 9050 | 9050 | 9050 | 9050 | 458 |
| 350 | 20231129 | 132300 | 1326563900 | 9050 | 9050 | 9050 | 9050 | 346 |
| 351 | 20231129 | 132200 | 1323432600 | 9050 | 9050 | 9050 | 9050 | 632 |
| 352 | 20231129 | 132100 | 1317713000 | 9050 | 9050 | 9050 | 9050 | 311 |
| 353 | 20231129 | 132000 | 1314898450 | 9050 | 9050 | 9050 | 9050 | 549 |
| 354 | 20231129 | 131900 | 1309930000 | 9050 | 9050 | 9050 | 9050 | 302 |
| 355 | 20231129 | 131800 | 1307196900 | 9050 | 9040 | 9050 | 9040 | 306 |
| 356 | 20231129 | 131700 | 1304427980 | 9050 | 9040 | 9050 | 9040 | 584 |
| 357 | 20231129 | 131600 | 1299143510 | 9050 | 9040 | 9050 | 9040 | 290 |
| 358 | 20231129 | 131500 | 1296519610 | 9050 | 9050 | 9060 | 9040 | 1273 |
| 359 | 20231129 | 131400 | 1284999740 | 9050 | 9050 | 9050 | 9050 | 368 |
| 360 | 20231129 | 131300 | 1281669340 | 9050 | 9050 | 9050 | 9040 | 1523 |
| 361 | 20231129 | 131200 | 1267890310 | 9050 | 9050 | 9050 | 9050 | 171 |
| 362 | 20231129 | 131100 | 1266342760 | 9050 | 9050 | 9050 | 9050 | 687 |
| 363 | 20231129 | 131000 | 1260125410 | 9050 | 9050 | 9050 | 9050 | 938 |
| 364 | 20231129 | 130900 | 1251636510 | 9050 | 9050 | 9050 | 9050 | 613 |
| 365 | 20231129 | 130800 | 1246088860 | 9050 | 9050 | 9050 | 9050 | 671 |
| 366 | 20231129 | 130700 | 1240016310 | 9050 | 9050 | 9050 | 9050 | 0 |
| 367 | 20231129 | 130600 | 1240016310 | 9050 | 9050 | 9050 | 9050 | 247 |
| 368 | 20231129 | 130500 | 1237780960 | 9050 | 9050 | 9050 | 9050 | 120 |
| 369 | 20231129 | 130400 | 1236694960 | 9050 | 9040 | 9050 | 9040 | 235 |
| 370 | 20231129 | 130300 | 1234568520 | 9050 | 9050 | 9050 | 9050 | 20 |
| 371 | 20231129 | 130200 | 1234387520 | 9050 | 9050 | 9050 | 9050 | 647 |
| 372 | 20231129 | 130100 | 1228532170 | 9050 | 9050 | 9050 | 9050 | 29 |
| 373 | 20231129 | 130000 | 1228269720 | 9050 | 9050 | 9050 | 9040 | 407 |
| 374 | 20231129 | 125900 | 1224587870 | 9040 | 9050 | 9050 | 9040 | 175 |
| 375 | 20231129 | 125800 | 1223004220 | 9050 | 9050 | 9050 | 9050 | 81 |
| 376 | 20231129 | 125700 | 1222271170 | 9050 | 9050 | 9050 | 9050 | 424 |
| 377 | 20231129 | 125600 | 1218433970 | 9050 | 9050 | 9050 | 9040 | 428 |
| 378 | 20231129 | 125500 | 1214563570 | 9050 | 9050 | 9050 | 9040 | 2064 |
| 379 | 20231129 | 125400 | 1195884380 | 9040 | 9040 | 9040 | 9040 | 89 |
| 380 | 20231129 | 125300 | 1195079820 | 9050 | 9050 | 9050 | 9040 | 629 |
| 381 | 20231129 | 125200 | 1189389630 | 9050 | 9050 | 9050 | 9050 | 37 |
| 382 | 20231129 | 125100 | 1189054780 | 9050 | 9050 | 9050 | 9050 | 543 |
| 383 | 20231129 | 125000 | 1184140630 | 9050 | 9050 | 9050 | 9050 | 47 |
| 384 | 20231129 | 124900 | 1183715280 | 9050 | 9050 | 9050 | 9050 | 295 |
| 385 | 20231129 | 124800 | 1181045530 | 9050 | 9050 | 9050 | 9050 | 36 |
| 386 | 20231129 | 124700 | 1180719730 | 9050 | 9050 | 9050 | 9040 | 263 |
| 387 | 20231129 | 124600 | 1178339930 | 9050 | 9050 | 9050 | 9040 | 878 |
| 388 | 20231129 | 124500 | 1170394480 | 9050 | 9050 | 9050 | 9050 | 52 |
| 389 | 20231129 | 124400 | 1169923880 | 9050 | 9050 | 9050 | 9050 | 386 |
| 390 | 20231129 | 124300 | 1166430580 | 9050 | 9050 | 9050 | 9050 | 0 |
| 391 | 20231129 | 124200 | 1166430580 | 9050 | 9050 | 9050 | 9050 | 518 |
| 392 | 20231129 | 124100 | 1161742680 | 9050 | 9050 | 9050 | 9050 | 56 |
| 393 | 20231129 | 124000 | 1161235880 | 9050 | 9050 | 9050 | 9040 | 859 |
| 394 | 20231129 | 123900 | 1153461940 | 9050 | 9050 | 9050 | 9040 | 606 |
| 395 | 20231129 | 123800 | 1147978540 | 9050 | 9050 | 9050 | 9050 | 208 |
| 396 | 20231129 | 123700 | 1146096140 | 9050 | 9050 | 9050 | 9050 | 27 |
| 397 | 20231129 | 123600 | 1145851790 | 9050 | 9050 | 9050 | 9050 | 1999 |
| 398 | 20231129 | 123500 | 1127760840 | 9050 | 9050 | 9050 | 9050 | 788 |
| 399 | 20231129 | 123400 | 1120629440 | 9050 | 9050 | 9050 | 9050 | 546 |
| 400 | 20231129 | 123300 | 1115688140 | 9050 | 9050 | 9050 | 9050 | 447 |
| 401 | 20231129 | 123200 | 1111642790 | 9050 | 9040 | 9050 | 9040 | 62 |
| 402 | 20231129 | 123100 | 1111081750 | 9050 | 9050 | 9050 | 9050 | 436 |
| 403 | 20231129 | 123000 | 1107135950 | 9040 | 9040 | 9040 | 9040 | 0 |
| 404 | 20231129 | 122900 | 1107135950 | 9040 | 9050 | 9050 | 9040 | 206 |
| 405 | 20231129 | 122800 | 1105271680 | 9050 | 9050 | 9050 | 9050 | 0 |
| 406 | 20231129 | 122700 | 1105271680 | 9050 | 9050 | 9050 | 9050 | 295 |
| 407 | 20231129 | 122600 | 1102601930 | 9050 | 9050 | 9050 | 9050 | 35 |
| 408 | 20231129 | 122500 | 1102285180 | 9050 | 9050 | 9050 | 9050 | 362 |
| 409 | 20231129 | 122400 | 1099009080 | 9050 | 9050 | 9050 | 9050 | 38 |
| 410 | 20231129 | 122300 | 1098665180 | 9050 | 9050 | 9050 | 9050 | 247 |
| 411 | 20231129 | 122200 | 1096429830 | 9050 | 9050 | 9050 | 9050 | 691 |
| 412 | 20231129 | 122100 | 1090176280 | 9050 | 9050 | 9050 | 9050 | 35 |
| 413 | 20231129 | 122000 | 1089859530 | 9050 | 9050 | 9050 | 9050 | 292 |
| 414 | 20231129 | 121900 | 1087216930 | 9050 | 9050 | 9050 | 9050 | 37 |
| 415 | 20231129 | 121800 | 1086882080 | 9050 | 9050 | 9050 | 9050 | 200 |
| 416 | 20231129 | 121700 | 1085072080 | 9050 | 9050 | 9050 | 9050 | 652 |
| 417 | 20231129 | 121600 | 1079171480 | 9050 | 9050 | 9050 | 9050 | 1290 |
| 418 | 20231129 | 121500 | 1067496980 | 9040 | 9050 | 9050 | 9040 | 17 |
| 419 | 20231129 | 121400 | 1067343140 | 9050 | 9050 | 9050 | 9050 | 493 |
| 420 | 20231129 | 121300 | 1062881490 | 9050 | 9050 | 9050 | 9050 | 920 |
| 421 | 20231129 | 121200 | 1054555490 | 9050 | 9050 | 9050 | 9050 | 197 |
| 422 | 20231129 | 121100 | 1052772640 | 9050 | 9050 | 9050 | 9050 | 423 |
| 423 | 20231129 | 121000 | 1048944490 | 9050 | 9050 | 9050 | 9050 | 255 |
| 424 | 20231129 | 120900 | 1046636740 | 9040 | 9050 | 9050 | 9040 | 211 |
| 425 | 20231129 | 120800 | 1044727260 | 9050 | 9050 | 9050 | 9050 | 661 |
| 426 | 20231129 | 120700 | 1038745210 | 9050 | 9050 | 9050 | 9050 | 244 |
| 427 | 20231129 | 120600 | 1036537010 | 9050 | 9050 | 9050 | 9050 | 47 |
| 428 | 20231129 | 120500 | 1036111660 | 9050 | 9050 | 9050 | 9050 | 1250 |
| 429 | 20231129 | 120400 | 1024799160 | 9050 | 9050 | 9050 | 9050 | 646 |
| 430 | 20231129 | 120300 | 1018952860 | 9050 | 9040 | 9050 | 9040 | 490 |
| 431 | 20231129 | 120200 | 1014519900 | 9050 | 9050 | 9050 | 9050 | 25 |
| 432 | 20231129 | 120100 | 1014293650 | 9050 | 9050 | 9050 | 9050 | 2081 |
| 433 | 20231129 | 120000 | 995460600 | 9050 | 9050 | 9050 | 9040 | 118 |
| 434 | 20231129 | 115900 | 994392710 | 9050 | 9050 | 9050 | 9040 | 517 |
| 435 | 20231129 | 115800 | 989714360 | 9050 | 9050 | 9050 | 9050 | 782 |
| 436 | 20231129 | 115700 | 982637260 | 9050 | 9050 | 9050 | 9050 | 483 |
| 437 | 20231129 | 115600 | 978266110 | 9050 | 9050 | 9050 | 9050 | 308 |
| 438 | 20231129 | 115500 | 975478710 | 9050 | 9040 | 9050 | 9040 | 22 |
| 439 | 20231129 | 115400 | 975279620 | 9050 | 9050 | 9050 | 9050 | 240 |
| 440 | 20231129 | 115300 | 973107620 | 9050 | 9050 | 9050 | 9050 | 0 |
| 441 | 20231129 | 115200 | 973107620 | 9050 | 9050 | 9050 | 9050 | 232 |
| 442 | 20231129 | 115100 | 971008020 | 9050 | 9050 | 9050 | 9050 | 0 |
| 443 | 20231129 | 115000 | 971008020 | 9050 | 9040 | 9050 | 9040 | 592 |
| 444 | 20231129 | 114900 | 965650430 | 9050 | 9050 | 9050 | 9050 | 51 |
| 445 | 20231129 | 114800 | 965188880 | 9050 | 9050 | 9050 | 9050 | 1225 |
| 446 | 20231129 | 114700 | 954102630 | 9050 | 9050 | 9050 | 9050 | 32 |
| 447 | 20231129 | 114600 | 953813030 | 9050 | 9050 | 9050 | 9050 | 1109 |
| 448 | 20231129 | 114500 | 943776580 | 9050 | 9050 | 9050 | 9050 | 436 |
| 449 | 20231129 | 114400 | 939830780 | 9050 | 9050 | 9050 | 9050 | 670 |
| 450 | 20231129 | 114300 | 933767280 | 9050 | 9050 | 9050 | 9050 | 988 |
| 451 | 20231129 | 114200 | 924825880 | 9050 | 9050 | 9050 | 9050 | 381 |
| 452 | 20231129 | 114100 | 921377830 | 9050 | 9050 | 9050 | 9050 | 1059 |
| 453 | 20231129 | 114000 | 911793880 | 9040 | 9050 | 9050 | 9040 | 48 |
| 454 | 20231129 | 113900 | 911359490 | 9050 | 9050 | 9050 | 9050 | 443 |
| 455 | 20231129 | 113800 | 907350340 | 9040 | 9050 | 9050 | 9040 | 85 |
| 456 | 20231129 | 113700 | 906581100 | 9050 | 9050 | 9050 | 9050 | 424 |
| 457 | 20231129 | 113600 | 902743900 | 9050 | 9050 | 9050 | 9050 | 401 |
| 458 | 20231129 | 113500 | 899114850 | 9050 | 9050 | 9050 | 9050 | 532 |
| 459 | 20231129 | 113400 | 894300250 | 9050 | 9050 | 9050 | 9050 | 33 |
| 460 | 20231129 | 113300 | 894001600 | 9050 | 9050 | 9050 | 9050 | 863 |
| 461 | 20231129 | 113200 | 886191450 | 9050 | 9050 | 9050 | 9050 | 2188 |
| 462 | 20231129 | 113100 | 866390050 | 9050 | 9050 | 9050 | 9050 | 33 |
| 463 | 20231129 | 113000 | 866091400 | 9050 | 9050 | 9050 | 9050 | 1480 |
| 464 | 20231129 | 112900 | 852697400 | 9050 | 9050 | 9050 | 9050 | 52 |
| 465 | 20231129 | 112800 | 852226800 | 9050 | 9050 | 9050 | 9050 | 4029 |
| 466 | 20231129 | 112700 | 815764350 | 9050 | 9050 | 9050 | 9050 | 2983 |
| 467 | 20231129 | 112600 | 788768200 | 9050 | 9050 | 9050 | 9050 | 859 |
| 468 | 20231129 | 112500 | 780994250 | 9050 | 9050 | 9050 | 9040 | 628 |
| 469 | 20231129 | 112400 | 775310860 | 9050 | 9050 | 9050 | 9050 | 1005 |
| 470 | 20231129 | 112300 | 766215610 | 9050 | 9050 | 9050 | 9050 | 1010 |
| 471 | 20231129 | 112200 | 757075110 | 9050 | 9050 | 9050 | 9050 | 2988 |
| 472 | 20231129 | 112100 | 730033710 | 9050 | 9050 | 9050 | 9050 | 957 |
| 473 | 20231129 | 112000 | 721372860 | 9050 | 9050 | 9050 | 9050 | 3024 |
| 474 | 20231129 | 111900 | 694005660 | 9050 | 9050 | 9050 | 9050 | 496 |
| 475 | 20231129 | 111800 | 689516860 | 9050 | 9050 | 9050 | 9050 | 1449 |
| 476 | 20231129 | 111700 | 676403410 | 9050 | 9050 | 9050 | 9050 | 1614 |
| 477 | 20231129 | 111600 | 661796710 | 9050 | 9050 | 9050 | 9050 | 2837 |
| 478 | 20231129 | 111500 | 636121860 | 9050 | 9050 | 9050 | 9050 | 1185 |
| 479 | 20231129 | 111400 | 625397610 | 9050 | 9050 | 9050 | 9050 | 2964 |
| 480 | 20231129 | 111300 | 598573410 | 9050 | 9050 | 9050 | 9050 | 2880 |
| 481 | 20231129 | 111200 | 572509410 | 9050 | 9050 | 9050 | 9050 | 58 |
| 482 | 20231129 | 111100 | 571984510 | 9050 | 9050 | 9050 | 9050 | 30 |
| 483 | 20231129 | 111000 | 571713010 | 9050 | 9050 | 9050 | 9050 | 396 |
| 484 | 20231129 | 110900 | 568129210 | 9050 | 9050 | 9050 | 9050 | 536 |
| 485 | 20231129 | 110800 | 563278410 | 9050 | 9050 | 9050 | 9050 | 914 |
| 486 | 20231129 | 110700 | 555006710 | 9050 | 9050 | 9050 | 9050 | 78 |
| 487 | 20231129 | 110600 | 554300810 | 9050 | 9050 | 9050 | 9050 | 35 |
| 488 | 20231129 | 110500 | 553984060 | 9050 | 9050 | 9080 | 9050 | 503 |
| 489 | 20231129 | 110400 | 549430690 | 9040 | 9040 | 9040 | 9040 | 0 |
| 490 | 20231129 | 110300 | 549430690 | 9040 | 9050 | 9050 | 9040 | 382 |
| 491 | 20231129 | 110200 | 545973740 | 9050 | 9050 | 9050 | 9050 | 66 |
| 492 | 20231129 | 110100 | 545376440 | 9050 | 9050 | 9050 | 9050 | 455 |
| 493 | 20231129 | 110000 | 541258690 | 9050 | 9050 | 9050 | 9050 | 95 |
| 494 | 20231129 | 105900 | 540398940 | 9050 | 9050 | 9050 | 9050 | 469 |
| 495 | 20231129 | 105800 | 536154490 | 9050 | 9050 | 9050 | 9050 | 10 |
| 496 | 20231129 | 105700 | 536063990 | 9050 | 9050 | 9050 | 9050 | 2065 |
| 497 | 20231129 | 105600 | 517375740 | 9050 | 9050 | 9050 | 9050 | 596 |
| 498 | 20231129 | 105500 | 511981940 | 9050 | 9040 | 9050 | 9040 | 960 |
| 499 | 20231129 | 105400 | 503293950 | 9050 | 9050 | 9050 | 9050 | 973 |
| 500 | 20231129 | 105300 | 494488300 | 9050 | 9050 | 9050 | 9050 | 466 |
| 501 | 20231129 | 105200 | 490271000 | 9050 | 9050 | 9050 | 9050 | 1530 |
| 502 | 20231129 | 105100 | 476424500 | 9050 | 9050 | 9050 | 9050 | 41 |
| 503 | 20231129 | 105000 | 476053450 | 9050 | 9050 | 9050 | 9050 | 32 |
| 504 | 20231129 | 104900 | 475763850 | 9050 | 9050 | 9050 | 9050 | 817 |
| 505 | 20231129 | 104800 | 468370000 | 9050 | 9050 | 9050 | 9050 | 590 |
| 506 | 20231129 | 104700 | 463030500 | 9050 | 9050 | 9050 | 9050 | 549 |
| 507 | 20231129 | 104600 | 458062050 | 9050 | 9050 | 9050 | 9050 | 439 |
| 508 | 20231129 | 104500 | 454089100 | 9050 | 9050 | 9050 | 9040 | 110 |
| 509 | 20231129 | 104400 | 453093620 | 9050 | 9050 | 9050 | 9040 | 363 |
| 510 | 20231129 | 104300 | 449808520 | 9050 | 9050 | 9050 | 9050 | 65 |
| 511 | 20231129 | 104200 | 449220270 | 9050 | 9050 | 9050 | 9050 | 31 |
| 512 | 20231129 | 104100 | 448939720 | 9050 | 9050 | 9050 | 9050 | 399 |
| 513 | 20231129 | 104000 | 445328770 | 9050 | 9050 | 9050 | 9050 | 9 |
| 514 | 20231129 | 103900 | 445247320 | 9050 | 9050 | 9050 | 9050 | 7 |
| 515 | 20231129 | 103800 | 445183970 | 9050 | 9050 | 9050 | 9050 | 444 |
| 516 | 20231129 | 103700 | 441165770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 517 | 20231129 | 103600 | 441165770 | 9050 | 9040 | 9050 | 9040 | 664 |
| 518 | 20231129 | 103500 | 435156580 | 9050 | 9050 | 9050 | 9050 | 463 |
| 519 | 20231129 | 103400 | 430966430 | 9050 | 9050 | 9050 | 9050 | 81 |
| 520 | 20231129 | 103300 | 430233380 | 9050 | 9050 | 9050 | 9050 | 316 |
| 521 | 20231129 | 103200 | 427373580 | 9050 | 9050 | 9060 | 9050 | 209 |
| 522 | 20231129 | 103100 | 425482000 | 9050 | 9050 | 9050 | 9050 | 745 |
| 523 | 20231129 | 103000 | 418739750 | 9050 | 9050 | 9050 | 9050 | 77 |
| 524 | 20231129 | 102900 | 418042900 | 9050 | 9050 | 9050 | 9050 | 612 |
| 525 | 20231129 | 102800 | 412504300 | 9050 | 9050 | 9050 | 9050 | 64 |
| 526 | 20231129 | 102700 | 411925100 | 9050 | 9050 | 9050 | 9050 | 291 |
| 527 | 20231129 | 102600 | 409291550 | 9050 | 9050 | 9050 | 9050 | 174 |
| 528 | 20231129 | 102500 | 407716850 | 9040 | 9050 | 9050 | 9040 | 69 |
| 529 | 20231129 | 102400 | 407092520 | 9050 | 9050 | 9050 | 9050 | 429 |
| 530 | 20231129 | 102300 | 403210070 | 9050 | 9050 | 9050 | 9050 | 56 |
| 531 | 20231129 | 102200 | 402703270 | 9050 | 9050 | 9050 | 9050 | 0 |
| 532 | 20231129 | 102100 | 402703270 | 9050 | 9050 | 9050 | 9050 | 5 |
| 533 | 20231129 | 102000 | 402658020 | 9050 | 9050 | 9050 | 9050 | 941 |
| 534 | 20231129 | 101900 | 394141970 | 9050 | 9050 | 9050 | 9050 | 58 |
| 535 | 20231129 | 101800 | 393617070 | 9050 | 9040 | 9050 | 9040 | 69 |
| 536 | 20231129 | 101700 | 392992730 | 9050 | 9050 | 9050 | 9050 | 56 |
| 537 | 20231129 | 101600 | 392485930 | 9050 | 9050 | 9050 | 9050 | 351 |
| 538 | 20231129 | 101500 | 389309380 | 9050 | 9050 | 9050 | 9050 | 579 |
| 539 | 20231129 | 101400 | 384069430 | 9050 | 9050 | 9050 | 9050 | 65 |
| 540 | 20231129 | 101300 | 383481180 | 9050 | 9050 | 9050 | 9050 | 0 |
| 541 | 20231129 | 101200 | 383481180 | 9050 | 9050 | 9050 | 9050 | 19 |
| 542 | 20231129 | 101100 | 383309230 | 9050 | 9050 | 9050 | 9050 | 0 |
| 543 | 20231129 | 101000 | 383309230 | 9050 | 9050 | 9050 | 9040 | 926 |
| 544 | 20231129 | 100900 | 374933930 | 9050 | 9050 | 9050 | 9050 | 54 |
| 545 | 20231129 | 100800 | 374445230 | 9050 | 9050 | 9050 | 9050 | 359 |
| 546 | 20231129 | 100700 | 371196280 | 9050 | 9050 | 9050 | 9050 | 510 |
| 547 | 20231129 | 100600 | 366580780 | 9050 | 9050 | 9050 | 9050 | 110 |
| 548 | 20231129 | 100500 | 365585280 | 9050 | 9050 | 9050 | 9050 | 1011 |
| 549 | 20231129 | 100400 | 356435730 | 9050 | 9050 | 9050 | 9050 | 490 |
| 550 | 20231129 | 100300 | 352001230 | 9050 | 9050 | 9050 | 9050 | 497 |
| 551 | 20231129 | 100200 | 347503380 | 9040 | 9050 | 9050 | 9040 | 24 |
| 552 | 20231129 | 100100 | 347286200 | 9050 | 9050 | 9050 | 9050 | 255 |
| 553 | 20231129 | 100000 | 344978450 | 9050 | 9050 | 9050 | 9050 | 367 |
| 554 | 20231129 | 095900 | 341657100 | 9050 | 9040 | 9050 | 9040 | 422 |
| 555 | 20231129 | 095800 | 337838410 | 9040 | 9040 | 9040 | 9040 | 36 |
| 556 | 20231129 | 095700 | 337512970 | 9040 | 9050 | 9050 | 9040 | 921 |
| 557 | 20231129 | 095600 | 329185850 | 9050 | 9050 | 9050 | 9050 | 93 |
| 558 | 20231129 | 095500 | 328344200 | 9050 | 9050 | 9050 | 9050 | 214 |
| 559 | 20231129 | 095400 | 326407500 | 9050 | 9050 | 9070 | 9050 | 107 |
| 560 | 20231129 | 095300 | 325438930 | 9050 | 9050 | 9070 | 9050 | 731 |
| 561 | 20231129 | 095200 | 318823260 | 9050 | 9050 | 9050 | 9050 | 104 |
| 562 | 20231129 | 095100 | 317882060 | 9050 | 9050 | 9050 | 9050 | 89 |
| 563 | 20231129 | 095000 | 317076610 | 9050 | 9050 | 9050 | 9050 | 473 |
| 564 | 20231129 | 094900 | 312795960 | 9050 | 9050 | 9050 | 9050 | 82 |
| 565 | 20231129 | 094800 | 312053860 | 9050 | 9050 | 9050 | 9050 | 1548 |
| 566 | 20231129 | 094700 | 298044460 | 9050 | 9050 | 9050 | 9040 | 94 |
| 567 | 20231129 | 094600 | 297193770 | 9050 | 9050 | 9050 | 9050 | 402 |
| 568 | 20231129 | 094500 | 293555670 | 9050 | 9050 | 9050 | 9050 | 399 |
| 569 | 20231129 | 094400 | 289944720 | 9050 | 9050 | 9050 | 9050 | 182 |
| 570 | 20231129 | 094300 | 288297620 | 9040 | 9050 | 9050 | 9040 | 1302 |
| 571 | 20231129 | 094200 | 276515020 | 9050 | 9050 | 9050 | 9050 | 94 |
| 572 | 20231129 | 094100 | 275664320 | 9050 | 9050 | 9050 | 9050 | 108 |
| 573 | 20231129 | 094000 | 274686920 | 9050 | 9050 | 9050 | 9050 | 60 |
| 574 | 20231129 | 093900 | 274143920 | 9050 | 9050 | 9050 | 9050 | 78 |
| 575 | 20231129 | 093800 | 273438020 | 9050 | 9050 | 9050 | 9050 | 123 |
| 576 | 20231129 | 093700 | 272324870 | 9050 | 9050 | 9050 | 9050 | 1900 |
| 577 | 20231129 | 093600 | 255129870 | 9050 | 9050 | 9050 | 9050 | 378 |
| 578 | 20231129 | 093500 | 251708970 | 9050 | 9050 | 9050 | 9050 | 0 |
| 579 | 20231129 | 093400 | 251708970 | 9050 | 9030 | 9050 | 9000 | 2857 |
| 580 | 20231129 | 093300 | 225977710 | 9040 | 9040 | 9040 | 9040 | 0 |
| 581 | 20231129 | 093200 | 225977710 | 9040 | 9020 | 9040 | 9020 | 1820 |
| 582 | 20231129 | 093100 | 209543050 | 9030 | 9040 | 9040 | 9030 | 828 |
| 583 | 20231129 | 093000 | 202065870 | 9040 | 9040 | 9040 | 9040 | 0 |
| 584 | 20231129 | 092900 | 202065870 | 9040 | 9040 | 9040 | 9030 | 894 |
| 585 | 20231129 | 092800 | 193987250 | 9050 | 9050 | 9050 | 9050 | 410 |
| 586 | 20231129 | 092700 | 190276750 | 9050 | 9050 | 9050 | 9050 | 78 |
| 587 | 20231129 | 092600 | 189570850 | 9050 | 9050 | 9050 | 9040 | 1539 |
| 588 | 20231129 | 092500 | 175649800 | 9050 | 9050 | 9050 | 9040 | 1656 |
| 589 | 20231129 | 092400 | 160663010 | 9050 | 9040 | 9050 | 9040 | 76 |
| 590 | 20231129 | 092300 | 159975490 | 9040 | 9050 | 9050 | 9040 | 285 |
| 591 | 20231129 | 092200 | 157396250 | 9040 | 9040 | 9040 | 9040 | 0 |
| 592 | 20231129 | 092100 | 157396250 | 9040 | 9070 | 9070 | 9040 | 1499 |
| 593 | 20231129 | 092000 | 143826880 | 9070 | 9080 | 9180 | 9070 | 490 |
| 594 | 20231129 | 091900 | 139378770 | 9180 | 9000 | 9180 | 9000 | 222 |
| 595 | 20231129 | 091800 | 137356540 | 9000 | 9000 | 9000 | 9000 | 626 |
| 596 | 20231129 | 091700 | 131722540 | 9000 | 9050 | 9050 | 9000 | 2343 |
| 597 | 20231129 | 091600 | 110628610 | 9050 | 9030 | 9050 | 9000 | 2079 |
| 598 | 20231129 | 091500 | 91909240 | 9030 | 9030 | 9030 | 9030 | 1 |
| 599 | 20231129 | 091400 | 91900210 | 9050 | 9050 | 9050 | 9050 | 1 |
| 600 | 20231129 | 091300 | 91891160 | 9050 | 9010 | 9050 | 9010 | 451 |
| 601 | 20231129 | 091200 | 87826090 | 9020 | 9010 | 9020 | 9010 | 34 |
| 602 | 20231129 | 091100 | 87519550 | 9020 | 9030 | 9030 | 9020 | 532 |
| 603 | 20231129 | 091000 | 82716110 | 9030 | 9030 | 9030 | 9030 | 1 |
| 604 | 20231129 | 090900 | 82707080 | 9030 | 9010 | 9030 | 9000 | 674 |
| 605 | 20231129 | 090800 | 76635570 | 9010 | 9010 | 9010 | 9010 | 432 |
| 606 | 20231129 | 090700 | 72743250 | 9010 | 9030 | 9030 | 9010 | 726 |
| 607 | 20231129 | 090600 | 66201270 | 9030 | 9050 | 9050 | 9020 | 3519 |
| 608 | 20231129 | 090500 | 34449220 | 9050 | 9020 | 9060 | 9020 | 89 |
| 609 | 20231129 | 090400 | 33645530 | 9060 | 9020 | 9060 | 9000 | 2458 |
| 610 | 20231129 | 090300 | 11502880 | 9020 | 9060 | 9060 | 9020 | 35 |
| 611 | 20231129 | 090200 | 11187040 | 9060 | 9240 | 9240 | 9010 | 631 |
| 612 | 20231129 | 090100 | 5454460 | 9240 | 9130 | 9240 | 9110 | 518 |
| 613 | 20231129 | 090000 | 710880 | 9150 | 9110 | 9150 | 9110 | 78 |