28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 4345 |
| 3 | 20231129 | 184600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 4 | 20231129 | 184500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 5 | 20231129 | 184400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 6 | 20231129 | 184300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 7 | 20231129 | 184200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 8 | 20231129 | 184100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 9 | 20231129 | 184000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 10 | 20231129 | 183900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 11 | 20231129 | 183800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 12 | 20231129 | 183700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 13 | 20231129 | 183600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 14 | 20231129 | 183500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 15 | 20231129 | 183400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 16 | 20231129 | 183300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 17 | 20231129 | 183200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 18 | 20231129 | 183100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 19 | 20231129 | 183000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 20 | 20231129 | 182900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 21 | 20231129 | 182800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 22 | 20231129 | 182700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 23 | 20231129 | 182600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 24 | 20231129 | 182500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 25 | 20231129 | 182400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 26 | 20231129 | 182300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 27 | 20231129 | 182200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 28 | 20231129 | 182100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 29 | 20231129 | 182000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 30 | 20231129 | 181900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 31 | 20231129 | 181800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 32 | 20231129 | 181700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 4345 |
| 33 | 20231129 | 181600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 34 | 20231129 | 181500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 35 | 20231129 | 181400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 36 | 20231129 | 181300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 37 | 20231129 | 181200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 38 | 20231129 | 181100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 39 | 20231129 | 181000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 40 | 20231129 | 180900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 41 | 20231129 | 180800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 42 | 20231129 | 180700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 43 | 20231129 | 180600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 44 | 20231129 | 180500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 45 | 20231129 | 180400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 46 | 20231129 | 180300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 47 | 20231129 | 180200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 48 | 20231129 | 180100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 49 | 20231129 | 180000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 50 | 20231129 | 175900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 51 | 20231129 | 175800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 52 | 20231129 | 175700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 53 | 20231129 | 175600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 54 | 20231129 | 175500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 55 | 20231129 | 175400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 56 | 20231129 | 175300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 57 | 20231129 | 175200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 58 | 20231129 | 175100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 59 | 20231129 | 175000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 60 | 20231129 | 174900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 61 | 20231129 | 174800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 62 | 20231129 | 174700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 4345 |
| 63 | 20231129 | 174600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 64 | 20231129 | 174500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 65 | 20231129 | 174400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 66 | 20231129 | 174300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 67 | 20231129 | 174200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 68 | 20231129 | 174100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 69 | 20231129 | 174000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 70 | 20231129 | 173900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 71 | 20231129 | 173800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 72 | 20231129 | 173700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 73 | 20231129 | 173600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 74 | 20231129 | 173500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 75 | 20231129 | 173400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 76 | 20231129 | 173300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 77 | 20231129 | 173200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 78 | 20231129 | 173100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 79 | 20231129 | 173000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 80 | 20231129 | 172900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 81 | 20231129 | 172800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 82 | 20231129 | 172700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 83 | 20231129 | 172600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 84 | 20231129 | 172500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 85 | 20231129 | 172400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 86 | 20231129 | 172300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 87 | 20231129 | 172200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 88 | 20231129 | 172100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 89 | 20231129 | 172000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 90 | 20231129 | 171900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 91 | 20231129 | 171800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 92 | 20231129 | 171700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 4345 |
| 93 | 20231129 | 171600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 94 | 20231129 | 171500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 95 | 20231129 | 171400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 96 | 20231129 | 171300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 97 | 20231129 | 171200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 98 | 20231129 | 171100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 99 | 20231129 | 171000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 100 | 20231129 | 170900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 101 | 20231129 | 170800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 102 | 20231129 | 170700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 103 | 20231129 | 170600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 104 | 20231129 | 170500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 105 | 20231129 | 170400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 106 | 20231129 | 170300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 107 | 20231129 | 170200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 108 | 20231129 | 170100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 109 | 20231129 | 170000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 110 | 20231129 | 165900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 111 | 20231129 | 165800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 112 | 20231129 | 165700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 113 | 20231129 | 165600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 114 | 20231129 | 165500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 115 | 20231129 | 165400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 116 | 20231129 | 165300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 117 | 20231129 | 165200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 118 | 20231129 | 165100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 119 | 20231129 | 165000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 120 | 20231129 | 164900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 121 | 20231129 | 164800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 122 | 20231129 | 164700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 4345 |
| 123 | 20231129 | 164600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 124 | 20231129 | 164500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 125 | 20231129 | 164400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 126 | 20231129 | 164300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 127 | 20231129 | 164200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 128 | 20231129 | 164100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 129 | 20231129 | 164000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 130 | 20231129 | 163900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 131 | 20231129 | 163800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 132 | 20231129 | 163700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 133 | 20231129 | 163600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 134 | 20231129 | 163500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 135 | 20231129 | 163400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 136 | 20231129 | 163300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 137 | 20231129 | 163200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 138 | 20231129 | 163100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 139 | 20231129 | 163000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 140 | 20231129 | 162900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 141 | 20231129 | 162800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 142 | 20231129 | 162700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 143 | 20231129 | 162600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 144 | 20231129 | 162500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 145 | 20231129 | 162400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 146 | 20231129 | 162300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 147 | 20231129 | 162200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 148 | 20231129 | 162100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 149 | 20231129 | 162000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 150 | 20231129 | 161900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 151 | 20231129 | 161800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 152 | 20231129 | 161700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 4345 |
| 153 | 20231129 | 161600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 154 | 20231129 | 161500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 155 | 20231129 | 161400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 156 | 20231129 | 161300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 157 | 20231129 | 161200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 158 | 20231129 | 161100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 159 | 20231129 | 161000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 160 | 20231129 | 160900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 161 | 20231129 | 160800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 162 | 20231129 | 160700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 163 | 20231129 | 160600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 164 | 20231129 | 160500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 165 | 20231129 | 160400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 166 | 20231129 | 160300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 167 | 20231129 | 160200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 168 | 20231129 | 160100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 169 | 20231129 | 160000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 170 | 20231129 | 155900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 171 | 20231129 | 155800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 172 | 20231129 | 155700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 173 | 20231129 | 155600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 174 | 20231129 | 155500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 175 | 20231129 | 155400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 176 | 20231129 | 155300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 177 | 20231129 | 155200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 178 | 20231129 | 155100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 179 | 20231129 | 155000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 180 | 20231129 | 154900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 181 | 20231129 | 154800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 182 | 20231129 | 154700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 4345 |
| 183 | 20231129 | 154600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 184 | 20231129 | 154500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 185 | 20231129 | 154400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 186 | 20231129 | 154300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 187 | 20231129 | 154200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 188 | 20231129 | 154100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 189 | 20231129 | 154000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 190 | 20231129 | 153900 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 191 | 20231129 | 153800 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 192 | 20231129 | 153700 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 193 | 20231129 | 153600 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 194 | 20231129 | 153500 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 195 | 20231129 | 153400 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 196 | 20231129 | 153300 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 197 | 20231129 | 153200 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 198 | 20231129 | 153100 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 0 |
| 199 | 20231129 | 153000 | 1541832900 | 8080 | 8080 | 8080 | 8080 | 4345 |
| 200 | 20231129 | 152900 | 1506725300 | 8050 | 8050 | 8050 | 8050 | 0 |
| 201 | 20231129 | 152800 | 1506725300 | 8050 | 8050 | 8050 | 8050 | 0 |
| 202 | 20231129 | 152700 | 1506725300 | 8050 | 8050 | 8050 | 8050 | 0 |
| 203 | 20231129 | 152600 | 1506725300 | 8050 | 8050 | 8050 | 8050 | 0 |
| 204 | 20231129 | 152500 | 1506725300 | 8050 | 8050 | 8050 | 8050 | 0 |
| 205 | 20231129 | 152400 | 1506725300 | 8050 | 8050 | 8050 | 8050 | 0 |
| 206 | 20231129 | 152300 | 1506725300 | 8050 | 8050 | 8050 | 8050 | 0 |
| 207 | 20231129 | 152200 | 1506725300 | 8050 | 8050 | 8050 | 8050 | 0 |
| 208 | 20231129 | 152100 | 1506725300 | 8050 | 8050 | 8050 | 8050 | 0 |
| 209 | 20231129 | 152000 | 1506725300 | 8050 | 8050 | 8050 | 8050 | 0 |
| 210 | 20231129 | 151900 | 1506725300 | 8050 | 8060 | 8120 | 8050 | 5049 |
| 211 | 20231129 | 151800 | 1465906820 | 8060 | 8060 | 8060 | 8050 | 1882 |
| 212 | 20231129 | 151700 | 1450738660 | 8060 | 8060 | 8060 | 8050 | 660 |
| 213 | 20231129 | 151600 | 1445422550 | 8050 | 8060 | 8060 | 8050 | 485 |
| 214 | 20231129 | 151500 | 1441516200 | 8060 | 8050 | 8060 | 8050 | 1115 |
| 215 | 20231129 | 151400 | 1432529310 | 8060 | 8060 | 8060 | 8050 | 212 |
| 216 | 20231129 | 151300 | 1430821450 | 8050 | 8060 | 8060 | 8050 | 1192 |
| 217 | 20231129 | 151200 | 1421225630 | 8050 | 8050 | 8050 | 8050 | 108 |
| 218 | 20231129 | 151100 | 1420356230 | 8050 | 8050 | 8050 | 8040 | 758 |
| 219 | 20231129 | 151000 | 1414255180 | 8050 | 8050 | 8050 | 8040 | 1369 |
| 220 | 20231129 | 150900 | 1403234770 | 8050 | 8040 | 8060 | 8040 | 413 |
| 221 | 20231129 | 150800 | 1399909930 | 8050 | 8050 | 8050 | 8040 | 5827 |
| 222 | 20231129 | 150700 | 1353003330 | 8050 | 8060 | 8060 | 8050 | 475 |
| 223 | 20231129 | 150600 | 1349176450 | 8060 | 8060 | 8060 | 8050 | 1657 |
| 224 | 20231129 | 150500 | 1335833150 | 8050 | 8060 | 8060 | 8050 | 116 |
| 225 | 20231129 | 150400 | 1334898940 | 8060 | 8050 | 8060 | 8050 | 945 |
| 226 | 20231129 | 150300 | 1327291640 | 8050 | 8060 | 8060 | 8050 | 132 |
| 227 | 20231129 | 150200 | 1326228720 | 8060 | 8050 | 8060 | 8050 | 357 |
| 228 | 20231129 | 150100 | 1323351510 | 8050 | 8060 | 8060 | 8050 | 427 |
| 229 | 20231129 | 150000 | 1319912540 | 8050 | 8060 | 8060 | 8050 | 3561 |
| 230 | 20231129 | 145900 | 1291244680 | 8060 | 8060 | 8060 | 8060 | 66 |
| 231 | 20231129 | 145800 | 1290712720 | 8050 | 8060 | 8060 | 8050 | 565 |
| 232 | 20231129 | 145700 | 1286163250 | 8070 | 8060 | 8070 | 8050 | 315 |
| 233 | 20231129 | 145600 | 1283625600 | 8050 | 8060 | 8060 | 8050 | 654 |
| 234 | 20231129 | 145500 | 1278355660 | 8070 | 8060 | 8070 | 8060 | 926 |
| 235 | 20231129 | 145400 | 1270891080 | 8060 | 8050 | 8060 | 8050 | 153 |
| 236 | 20231129 | 145300 | 1269658990 | 8060 | 8060 | 8070 | 8060 | 1908 |
| 237 | 20231129 | 145200 | 1254280500 | 8060 | 8060 | 8070 | 8060 | 602 |
| 238 | 20231129 | 145100 | 1249428370 | 8060 | 8060 | 8060 | 8060 | 7104 |
| 239 | 20231129 | 145000 | 1192170130 | 8060 | 8060 | 8070 | 8060 | 1376 |
| 240 | 20231129 | 144900 | 1181072870 | 8070 | 8070 | 8070 | 8070 | 0 |
| 241 | 20231129 | 144800 | 1181072870 | 8070 | 8060 | 8070 | 8060 | 111 |
| 242 | 20231129 | 144700 | 1180177200 | 8060 | 8060 | 8070 | 8060 | 829 |
| 243 | 20231129 | 144600 | 1173495260 | 8060 | 8060 | 8060 | 8060 | 131 |
| 244 | 20231129 | 144500 | 1172439400 | 8060 | 8060 | 8060 | 8060 | 317 |
| 245 | 20231129 | 144400 | 1169884380 | 8070 | 8070 | 8070 | 8070 | 50 |
| 246 | 20231129 | 144300 | 1169480880 | 8070 | 8070 | 8070 | 8070 | 46 |
| 247 | 20231129 | 144200 | 1169109660 | 8070 | 8070 | 8080 | 8060 | 3154 |
| 248 | 20231129 | 144100 | 1143663070 | 8070 | 8070 | 8090 | 8070 | 153 |
| 249 | 20231129 | 144000 | 1142428340 | 8080 | 8090 | 8090 | 8080 | 1739 |
| 250 | 20231129 | 143900 | 1128376960 | 8090 | 8090 | 8090 | 8090 | 100 |
| 251 | 20231129 | 143800 | 1127567960 | 8090 | 8080 | 8090 | 8080 | 101 |
| 252 | 20231129 | 143700 | 1126750880 | 8080 | 8080 | 8080 | 8080 | 6 |
| 253 | 20231129 | 143600 | 1126702400 | 8080 | 8080 | 8080 | 8080 | 77 |
| 254 | 20231129 | 143500 | 1126080240 | 8080 | 8080 | 8080 | 8080 | 1 |
| 255 | 20231129 | 143400 | 1126072160 | 8080 | 8090 | 8090 | 8080 | 132 |
| 256 | 20231129 | 143300 | 1125004980 | 8080 | 8080 | 8080 | 8080 | 123 |
| 257 | 20231129 | 143200 | 1124011140 | 8070 | 8070 | 8070 | 8070 | 200 |
| 258 | 20231129 | 143100 | 1122397140 | 8070 | 8070 | 8070 | 8070 | 545 |
| 259 | 20231129 | 143000 | 1117998990 | 8090 | 8070 | 8090 | 8070 | 102 |
| 260 | 20231129 | 142900 | 1117175810 | 8070 | 8070 | 8070 | 8070 | 789 |
| 261 | 20231129 | 142800 | 1110808580 | 8070 | 8070 | 8070 | 8070 | 0 |
| 262 | 20231129 | 142700 | 1110808580 | 8070 | 8070 | 8070 | 8070 | 0 |
| 263 | 20231129 | 142600 | 1110808580 | 8070 | 8060 | 8100 | 8060 | 2577 |
| 264 | 20231129 | 142500 | 1089958970 | 8070 | 8070 | 8070 | 8070 | 245 |
| 265 | 20231129 | 142400 | 1087981820 | 8070 | 8080 | 8080 | 8070 | 78 |
| 266 | 20231129 | 142300 | 1087352260 | 8090 | 8090 | 8090 | 8090 | 50 |
| 267 | 20231129 | 142200 | 1086947760 | 8090 | 8070 | 8090 | 8070 | 1344 |
| 268 | 20231129 | 142100 | 1076094490 | 8070 | 8070 | 8070 | 8070 | 621 |
| 269 | 20231129 | 142000 | 1071083020 | 8070 | 8070 | 8080 | 8070 | 521 |
| 270 | 20231129 | 141900 | 1066878540 | 8070 | 8070 | 8070 | 8070 | 753 |
| 271 | 20231129 | 141800 | 1060801830 | 8070 | 8080 | 8080 | 8070 | 151 |
| 272 | 20231129 | 141700 | 1059583250 | 8070 | 8070 | 8070 | 8070 | 640 |
| 273 | 20231129 | 141600 | 1054418450 | 8070 | 8080 | 8080 | 8070 | 59 |
| 274 | 20231129 | 141500 | 1053942170 | 8070 | 8070 | 8080 | 8060 | 914 |
| 275 | 20231129 | 141400 | 1046566950 | 8080 | 8070 | 8080 | 8070 | 255 |
| 276 | 20231129 | 141300 | 1044508600 | 8070 | 8070 | 8070 | 8070 | 601 |
| 277 | 20231129 | 141200 | 1039658530 | 8070 | 8070 | 8070 | 8070 | 179 |
| 278 | 20231129 | 141100 | 1038214000 | 8070 | 8070 | 8070 | 8070 | 264 |
| 279 | 20231129 | 141000 | 1036083520 | 8070 | 8070 | 8070 | 8060 | 2813 |
| 280 | 20231129 | 140900 | 1013396390 | 8070 | 8070 | 8070 | 8070 | 5045 |
| 281 | 20231129 | 140800 | 972683240 | 8070 | 8070 | 8070 | 8070 | 604 |
| 282 | 20231129 | 140700 | 967808960 | 8070 | 8070 | 8070 | 8070 | 0 |
| 283 | 20231129 | 140600 | 967808960 | 8070 | 8070 | 8070 | 8070 | 1 |
| 284 | 20231129 | 140500 | 967800890 | 8080 | 8080 | 8080 | 8080 | 26 |
| 285 | 20231129 | 140400 | 967590810 | 8080 | 8080 | 8080 | 8080 | 56 |
| 286 | 20231129 | 140300 | 967138330 | 8080 | 8080 | 8080 | 8080 | 28 |
| 287 | 20231129 | 140200 | 966912090 | 8080 | 8080 | 8080 | 8080 | 10 |
| 288 | 20231129 | 140100 | 966831290 | 8070 | 8080 | 8080 | 8070 | 489 |
| 289 | 20231129 | 140000 | 962884920 | 8080 | 8090 | 8090 | 8070 | 444 |
| 290 | 20231129 | 135900 | 959301130 | 8070 | 8080 | 8090 | 8070 | 66 |
| 291 | 20231129 | 135800 | 958767280 | 8080 | 8070 | 8080 | 8070 | 2398 |
| 292 | 20231129 | 135700 | 939415410 | 8070 | 8070 | 8070 | 8070 | 10 |
| 293 | 20231129 | 135600 | 939334710 | 8070 | 8080 | 8080 | 8070 | 104 |
| 294 | 20231129 | 135500 | 938494400 | 8080 | 8080 | 8080 | 8080 | 432 |
| 295 | 20231129 | 135400 | 935003840 | 8080 | 8090 | 8090 | 8080 | 35 |
| 296 | 20231129 | 135300 | 934720820 | 8090 | 8080 | 8090 | 8080 | 814 |
| 297 | 20231129 | 135200 | 928143650 | 8080 | 8080 | 8080 | 8080 | 10 |
| 298 | 20231129 | 135100 | 928062850 | 8080 | 8080 | 8080 | 8080 | 9 |
| 299 | 20231129 | 135000 | 927990130 | 8080 | 8080 | 8080 | 8080 | 13 |
| 300 | 20231129 | 134900 | 927885090 | 8070 | 8080 | 8080 | 8070 | 1443 |
| 301 | 20231129 | 134800 | 916226470 | 8090 | 8080 | 8090 | 8080 | 128 |
| 302 | 20231129 | 134700 | 915192210 | 8080 | 8090 | 8090 | 8080 | 2 |
| 303 | 20231129 | 134600 | 915176040 | 8080 | 8080 | 8080 | 8080 | 50 |
| 304 | 20231129 | 134500 | 914772040 | 8080 | 8080 | 8080 | 8080 | 950 |
| 305 | 20231129 | 134400 | 907096040 | 8080 | 8090 | 8090 | 8080 | 1136 |
| 306 | 20231129 | 134300 | 897915800 | 8090 | 8090 | 8090 | 8090 | 18 |
| 307 | 20231129 | 134200 | 897770180 | 8090 | 8090 | 8090 | 8090 | 104 |
| 308 | 20231129 | 134100 | 896928820 | 8090 | 8090 | 8090 | 8090 | 135 |
| 309 | 20231129 | 134000 | 895836670 | 8090 | 8090 | 8090 | 8090 | 42 |
| 310 | 20231129 | 133900 | 895496890 | 8090 | 8090 | 8090 | 8090 | 113 |
| 311 | 20231129 | 133800 | 894582720 | 8090 | 8090 | 8090 | 8090 | 209 |
| 312 | 20231129 | 133700 | 892891910 | 8100 | 8100 | 8100 | 8100 | 15 |
| 313 | 20231129 | 133600 | 892770410 | 8090 | 8090 | 8090 | 8090 | 15 |
| 314 | 20231129 | 133500 | 892649060 | 8090 | 8090 | 8090 | 8090 | 20 |
| 315 | 20231129 | 133400 | 892487260 | 8090 | 8090 | 8090 | 8090 | 138 |
| 316 | 20231129 | 133300 | 891370840 | 8080 | 8080 | 8080 | 8080 | 0 |
| 317 | 20231129 | 133200 | 891370840 | 8080 | 8090 | 8090 | 8080 | 1253 |
| 318 | 20231129 | 133100 | 881245100 | 8100 | 8100 | 8100 | 8100 | 223 |
| 319 | 20231129 | 133000 | 879438800 | 8080 | 8080 | 8080 | 8080 | 0 |
| 320 | 20231129 | 132900 | 879438800 | 8080 | 8090 | 8090 | 8080 | 100 |
| 321 | 20231129 | 132800 | 878630300 | 8080 | 8090 | 8090 | 8080 | 1000 |
| 322 | 20231129 | 132700 | 870549980 | 8090 | 8090 | 8090 | 8090 | 11 |
| 323 | 20231129 | 132600 | 870460990 | 8080 | 8080 | 8080 | 8080 | 0 |
| 324 | 20231129 | 132500 | 870460990 | 8080 | 8080 | 8080 | 8080 | 103 |
| 325 | 20231129 | 132400 | 869628750 | 8080 | 8080 | 8080 | 8080 | 62 |
| 326 | 20231129 | 132300 | 869127790 | 8070 | 8080 | 8080 | 8070 | 287 |
| 327 | 20231129 | 132200 | 866809690 | 8070 | 8070 | 8070 | 8070 | 0 |
| 328 | 20231129 | 132100 | 866809690 | 8070 | 8100 | 8100 | 8070 | 1204 |
| 329 | 20231129 | 132000 | 857083950 | 8070 | 8070 | 8070 | 8070 | 83 |
| 330 | 20231129 | 131900 | 856414140 | 8100 | 8090 | 8100 | 8070 | 3094 |
| 331 | 20231129 | 131800 | 831430720 | 8090 | 8090 | 8090 | 8090 | 0 |
| 332 | 20231129 | 131700 | 831430720 | 8090 | 8090 | 8090 | 8090 | 248 |
| 333 | 20231129 | 131600 | 829424400 | 8090 | 8090 | 8090 | 8090 | 11 |
| 334 | 20231129 | 131500 | 829335410 | 8080 | 8090 | 8090 | 8080 | 573 |
| 335 | 20231129 | 131400 | 824700750 | 8090 | 8090 | 8090 | 8090 | 6 |
| 336 | 20231129 | 131300 | 824652210 | 8100 | 8100 | 8100 | 8100 | 33 |
| 337 | 20231129 | 131200 | 824384910 | 8090 | 8090 | 8090 | 8090 | 806 |
| 338 | 20231129 | 131100 | 817864370 | 8090 | 8090 | 8090 | 8090 | 30 |
| 339 | 20231129 | 131000 | 817621670 | 8090 | 8100 | 8100 | 8090 | 4 |
| 340 | 20231129 | 130900 | 817589290 | 8090 | 8090 | 8090 | 8090 | 0 |
| 341 | 20231129 | 130800 | 817589290 | 8090 | 8090 | 8090 | 8090 | 2 |
| 342 | 20231129 | 130700 | 817573110 | 8080 | 8080 | 8090 | 8080 | 955 |
| 343 | 20231129 | 130600 | 809856660 | 8080 | 8080 | 8080 | 8080 | 0 |
| 344 | 20231129 | 130500 | 809856660 | 8080 | 8080 | 8080 | 8080 | 2 |
| 345 | 20231129 | 130400 | 809840500 | 8080 | 8080 | 8080 | 8080 | 0 |
| 346 | 20231129 | 130300 | 809840500 | 8080 | 8080 | 8080 | 8080 | 503 |
| 347 | 20231129 | 130200 | 805776260 | 8100 | 8090 | 8100 | 8090 | 201 |
| 348 | 20231129 | 130100 | 804150160 | 8090 | 8090 | 8090 | 8090 | 513 |
| 349 | 20231129 | 130000 | 799999990 | 8100 | 8090 | 8100 | 8090 | 565 |
| 350 | 20231129 | 125900 | 795429130 | 8090 | 8090 | 8090 | 8090 | 5 |
| 351 | 20231129 | 125800 | 795388680 | 8100 | 8100 | 8100 | 8090 | 17 |
| 352 | 20231129 | 125700 | 795251030 | 8100 | 8100 | 8100 | 8100 | 1 |
| 353 | 20231129 | 125600 | 795242930 | 8090 | 8090 | 8090 | 8090 | 53 |
| 354 | 20231129 | 125500 | 794814160 | 8090 | 8090 | 8090 | 8090 | 20 |
| 355 | 20231129 | 125400 | 794652360 | 8080 | 8090 | 8090 | 8080 | 212 |
| 356 | 20231129 | 125300 | 792939180 | 8090 | 8100 | 8110 | 8090 | 72 |
| 357 | 20231129 | 125200 | 792355920 | 8100 | 8100 | 8100 | 8100 | 1 |
| 358 | 20231129 | 125100 | 792347820 | 8110 | 8110 | 8110 | 8110 | 6 |
| 359 | 20231129 | 125000 | 792299160 | 8110 | 8110 | 8110 | 8110 | 1 |
| 360 | 20231129 | 124900 | 792291050 | 8110 | 8110 | 8110 | 8110 | 150 |
| 361 | 20231129 | 124800 | 791074550 | 8110 | 8110 | 8110 | 8110 | 51 |
| 362 | 20231129 | 124700 | 790660940 | 8110 | 8110 | 8110 | 8110 | 3 |
| 363 | 20231129 | 124600 | 790636610 | 8070 | 8070 | 8070 | 8060 | 3255 |
| 364 | 20231129 | 124500 | 764370170 | 8060 | 8100 | 8100 | 8060 | 11407 |
| 365 | 20231129 | 124400 | 672256770 | 8100 | 8100 | 8100 | 8100 | 0 |
| 366 | 20231129 | 124300 | 672256770 | 8100 | 8100 | 8100 | 8100 | 600 |
| 367 | 20231129 | 124200 | 667396770 | 8100 | 8100 | 8100 | 8100 | 5 |
| 368 | 20231129 | 124100 | 667356270 | 8100 | 8100 | 8100 | 8100 | 55 |
| 369 | 20231129 | 124000 | 666910770 | 8100 | 8100 | 8100 | 8100 | 15 |
| 370 | 20231129 | 123900 | 666789270 | 8100 | 8100 | 8100 | 8100 | 22 |
| 371 | 20231129 | 123800 | 666611070 | 8100 | 8100 | 8100 | 8100 | 0 |
| 372 | 20231129 | 123700 | 666611070 | 8100 | 8110 | 8110 | 8100 | 350 |
| 373 | 20231129 | 123600 | 663775950 | 8110 | 8110 | 8110 | 8110 | 0 |
| 374 | 20231129 | 123500 | 663775950 | 8110 | 8110 | 8110 | 8110 | 100 |
| 375 | 20231129 | 123400 | 662964950 | 8100 | 8100 | 8100 | 8100 | 737 |
| 376 | 20231129 | 123300 | 656995250 | 8100 | 8100 | 8100 | 8100 | 4 |
| 377 | 20231129 | 123200 | 656962850 | 8080 | 8080 | 8080 | 8080 | 0 |
| 378 | 20231129 | 123100 | 656962850 | 8080 | 8080 | 8080 | 8080 | 0 |
| 379 | 20231129 | 123000 | 656962850 | 8080 | 8090 | 8090 | 8080 | 3243 |
| 380 | 20231129 | 122900 | 630728920 | 8100 | 8100 | 8100 | 8100 | 0 |
| 381 | 20231129 | 122800 | 630728920 | 8100 | 8100 | 8100 | 8100 | 13 |
| 382 | 20231129 | 122700 | 630623620 | 8090 | 8090 | 8090 | 8090 | 0 |
| 383 | 20231129 | 122600 | 630623620 | 8090 | 8090 | 8090 | 8090 | 0 |
| 384 | 20231129 | 122500 | 630623620 | 8090 | 8100 | 8100 | 8090 | 38 |
| 385 | 20231129 | 122400 | 630315870 | 8100 | 8100 | 8100 | 8100 | 0 |
| 386 | 20231129 | 122300 | 630315870 | 8100 | 8110 | 8110 | 8100 | 101 |
| 387 | 20231129 | 122200 | 629497760 | 8100 | 8100 | 8100 | 8100 | 1000 |
| 388 | 20231129 | 122100 | 621397760 | 8100 | 8100 | 8100 | 8100 | 105 |
| 389 | 20231129 | 122000 | 620547260 | 8100 | 8090 | 8100 | 8090 | 147 |
| 390 | 20231129 | 121900 | 619357980 | 8100 | 8100 | 8100 | 8100 | 12 |
| 391 | 20231129 | 121800 | 619260780 | 8090 | 8100 | 8100 | 8090 | 490 |
| 392 | 20231129 | 121700 | 615295780 | 8090 | 8100 | 8100 | 8090 | 503 |
| 393 | 20231129 | 121600 | 611226260 | 8090 | 8100 | 8100 | 8090 | 76 |
| 394 | 20231129 | 121500 | 610611410 | 8100 | 8100 | 8100 | 8100 | 4 |
| 395 | 20231129 | 121400 | 610579010 | 8100 | 8100 | 8100 | 8100 | 0 |
| 396 | 20231129 | 121300 | 610579010 | 8100 | 8100 | 8100 | 8100 | 0 |
| 397 | 20231129 | 121200 | 610579010 | 8100 | 8100 | 8100 | 8100 | 35 |
| 398 | 20231129 | 121100 | 610295510 | 8100 | 8100 | 8100 | 8100 | 118 |
| 399 | 20231129 | 121000 | 609339710 | 8100 | 8100 | 8100 | 8100 | 45 |
| 400 | 20231129 | 120900 | 608975210 | 8110 | 8110 | 8110 | 8110 | 0 |
| 401 | 20231129 | 120800 | 608975210 | 8110 | 8110 | 8110 | 8110 | 2 |
| 402 | 20231129 | 120700 | 608958990 | 8110 | 8110 | 8110 | 8110 | 848 |
| 403 | 20231129 | 120600 | 602081710 | 8100 | 8110 | 8110 | 8100 | 155 |
| 404 | 20231129 | 120500 | 600825570 | 8110 | 8110 | 8110 | 8110 | 0 |
| 405 | 20231129 | 120400 | 600825570 | 8110 | 8110 | 8110 | 8110 | 10 |
| 406 | 20231129 | 120300 | 600744470 | 8110 | 8110 | 8110 | 8110 | 300 |
| 407 | 20231129 | 120200 | 598311470 | 8100 | 8110 | 8110 | 8100 | 163 |
| 408 | 20231129 | 120100 | 596990890 | 8110 | 8100 | 8110 | 8100 | 229 |
| 409 | 20231129 | 120000 | 595134800 | 8110 | 8100 | 8110 | 8100 | 212 |
| 410 | 20231129 | 115900 | 593417520 | 8100 | 8110 | 8110 | 8100 | 14 |
| 411 | 20231129 | 115800 | 593304110 | 8090 | 8090 | 8090 | 8090 | 100 |
| 412 | 20231129 | 115700 | 592495110 | 8090 | 8100 | 8100 | 8090 | 435 |
| 413 | 20231129 | 115600 | 588974760 | 8100 | 8100 | 8100 | 8100 | 46 |
| 414 | 20231129 | 115500 | 588602160 | 8100 | 8100 | 8100 | 8100 | 1 |
| 415 | 20231129 | 115400 | 588594060 | 8100 | 8100 | 8100 | 8100 | 13 |
| 416 | 20231129 | 115300 | 588488760 | 8100 | 8100 | 8100 | 8100 | 15 |
| 417 | 20231129 | 115200 | 588367260 | 8110 | 8100 | 8110 | 8100 | 350 |
| 418 | 20231129 | 115100 | 585529760 | 8100 | 8100 | 8100 | 8100 | 94 |
| 419 | 20231129 | 115000 | 584768360 | 8100 | 8100 | 8100 | 8100 | 1 |
| 420 | 20231129 | 114900 | 584760260 | 8110 | 8110 | 8110 | 8110 | 1 |
| 421 | 20231129 | 114800 | 584752150 | 8100 | 8100 | 8100 | 8100 | 935 |
| 422 | 20231129 | 114700 | 577178650 | 8100 | 8100 | 8100 | 8100 | 711 |
| 423 | 20231129 | 114600 | 571419550 | 8100 | 8100 | 8100 | 8100 | 22 |
| 424 | 20231129 | 114500 | 571241350 | 8100 | 8100 | 8100 | 8100 | 50 |
| 425 | 20231129 | 114400 | 570836350 | 8090 | 8090 | 8090 | 8080 | 822 |
| 426 | 20231129 | 114300 | 564187220 | 8090 | 8090 | 8090 | 8090 | 0 |
| 427 | 20231129 | 114200 | 564187220 | 8090 | 8100 | 8100 | 8090 | 120 |
| 428 | 20231129 | 114100 | 563216320 | 8100 | 8100 | 8100 | 8100 | 26 |
| 429 | 20231129 | 114000 | 563005720 | 8100 | 8100 | 8100 | 8100 | 207 |
| 430 | 20231129 | 113900 | 561329020 | 8100 | 8100 | 8100 | 8100 | 0 |
| 431 | 20231129 | 113800 | 561329020 | 8100 | 8100 | 8100 | 8100 | 0 |
| 432 | 20231129 | 113700 | 561329020 | 8100 | 8100 | 8100 | 8100 | 401 |
| 433 | 20231129 | 113600 | 558080920 | 8100 | 8100 | 8100 | 8100 | 0 |
| 434 | 20231129 | 113500 | 558080920 | 8100 | 8110 | 8110 | 8100 | 58 |
| 435 | 20231129 | 113400 | 557611110 | 8130 | 8110 | 8130 | 8110 | 3 |
| 436 | 20231129 | 113300 | 557586760 | 8110 | 8110 | 8110 | 8110 | 6 |
| 437 | 20231129 | 113200 | 557538100 | 8100 | 8110 | 8110 | 8100 | 160 |
| 438 | 20231129 | 113100 | 556242050 | 8110 | 8090 | 8110 | 8090 | 101 |
| 439 | 20231129 | 113000 | 555422960 | 8110 | 8110 | 8110 | 8110 | 10 |
| 440 | 20231129 | 112900 | 555341860 | 8090 | 8080 | 8090 | 8080 | 110 |
| 441 | 20231129 | 112800 | 554453000 | 8080 | 8100 | 8100 | 8080 | 410 |
| 442 | 20231129 | 112700 | 551138270 | 8110 | 8110 | 8110 | 8110 | 202 |
| 443 | 20231129 | 112600 | 549500050 | 8110 | 8130 | 8130 | 8110 | 38 |
| 444 | 20231129 | 112500 | 549191830 | 8130 | 8130 | 8130 | 8130 | 0 |
| 445 | 20231129 | 112400 | 549191830 | 8130 | 8130 | 8130 | 8130 | 0 |
| 446 | 20231129 | 112300 | 549191830 | 8130 | 8130 | 8130 | 8130 | 0 |
| 447 | 20231129 | 112200 | 549191830 | 8130 | 8130 | 8130 | 8130 | 0 |
| 448 | 20231129 | 112100 | 549191830 | 8130 | 8130 | 8130 | 8130 | 5 |
| 449 | 20231129 | 112000 | 549151180 | 8130 | 8130 | 8130 | 8130 | 2 |
| 450 | 20231129 | 111900 | 549134920 | 8130 | 8130 | 8130 | 8130 | 14 |
| 451 | 20231129 | 111800 | 549021100 | 8130 | 8130 | 8130 | 8130 | 508 |
| 452 | 20231129 | 111700 | 544891060 | 8130 | 8130 | 8130 | 8130 | 40 |
| 453 | 20231129 | 111600 | 544565860 | 8130 | 8130 | 8130 | 8130 | 10 |
| 454 | 20231129 | 111500 | 544484560 | 8130 | 8100 | 8130 | 8100 | 6 |
| 455 | 20231129 | 111400 | 544435870 | 8130 | 8130 | 8130 | 8130 | 71 |
| 456 | 20231129 | 111300 | 543858640 | 8080 | 8130 | 8130 | 8080 | 4 |
| 457 | 20231129 | 111200 | 543826250 | 8070 | 8100 | 8100 | 8070 | 5262 |
| 458 | 20231129 | 111100 | 501272880 | 8100 | 8100 | 8100 | 8100 | 0 |
| 459 | 20231129 | 111000 | 501272880 | 8100 | 8120 | 8120 | 8100 | 30 |
| 460 | 20231129 | 110900 | 501029810 | 8100 | 8100 | 8100 | 8100 | 0 |
| 461 | 20231129 | 110800 | 501029810 | 8100 | 8100 | 8100 | 8100 | 60 |
| 462 | 20231129 | 110700 | 500543810 | 8110 | 8120 | 8120 | 8110 | 328 |
| 463 | 20231129 | 110600 | 497883530 | 8120 | 8110 | 8120 | 8110 | 131 |
| 464 | 20231129 | 110500 | 496821080 | 8110 | 8110 | 8110 | 8110 | 69 |
| 465 | 20231129 | 110400 | 496261490 | 8120 | 8120 | 8120 | 8120 | 88 |
| 466 | 20231129 | 110300 | 495546930 | 8120 | 8120 | 8120 | 8120 | 30 |
| 467 | 20231129 | 110200 | 495303330 | 8140 | 8120 | 8140 | 8120 | 38 |
| 468 | 20231129 | 110100 | 494994710 | 8120 | 8130 | 8130 | 8120 | 54 |
| 469 | 20231129 | 110000 | 494555910 | 8130 | 8130 | 8130 | 8130 | 1 |
| 470 | 20231129 | 105900 | 494547780 | 8140 | 8140 | 8140 | 8140 | 2 |
| 471 | 20231129 | 105800 | 494531500 | 8140 | 8140 | 8140 | 8140 | 50 |
| 472 | 20231129 | 105700 | 494124500 | 8140 | 8130 | 8140 | 8130 | 351 |
| 473 | 20231129 | 105600 | 491267370 | 8140 | 8140 | 8140 | 8130 | 530 |
| 474 | 20231129 | 105500 | 486953480 | 8140 | 8140 | 8140 | 8140 | 0 |
| 475 | 20231129 | 105400 | 486953480 | 8140 | 8140 | 8140 | 8140 | 10 |
| 476 | 20231129 | 105300 | 486872080 | 8140 | 8140 | 8140 | 8140 | 1 |
| 477 | 20231129 | 105200 | 486863940 | 8140 | 8100 | 8140 | 8100 | 1299 |
| 478 | 20231129 | 105100 | 476304750 | 8120 | 8120 | 8120 | 8120 | 35 |
| 479 | 20231129 | 105000 | 476020550 | 8120 | 8120 | 8120 | 8120 | 2 |
| 480 | 20231129 | 104900 | 476004310 | 8120 | 8120 | 8120 | 8120 | 0 |
| 481 | 20231129 | 104800 | 476004310 | 8120 | 8120 | 8120 | 8120 | 1 |
| 482 | 20231129 | 104700 | 475996190 | 8110 | 8110 | 8110 | 8100 | 670 |
| 483 | 20231129 | 104600 | 470563350 | 8110 | 8120 | 8120 | 8110 | 660 |
| 484 | 20231129 | 104500 | 465207230 | 8110 | 8120 | 8120 | 8110 | 126 |
| 485 | 20231129 | 104400 | 464185360 | 8110 | 8110 | 8110 | 8110 | 129 |
| 486 | 20231129 | 104300 | 463139170 | 8110 | 8110 | 8110 | 8110 | 2 |
| 487 | 20231129 | 104200 | 463122950 | 8110 | 8110 | 8110 | 8110 | 274 |
| 488 | 20231129 | 104100 | 460900810 | 8120 | 8120 | 8120 | 8110 | 117 |
| 489 | 20231129 | 104000 | 459951910 | 8120 | 8120 | 8120 | 8120 | 109 |
| 490 | 20231129 | 103900 | 459066830 | 8120 | 8120 | 8120 | 8120 | 538 |
| 491 | 20231129 | 103800 | 454698270 | 8120 | 8120 | 8120 | 8120 | 127 |
| 492 | 20231129 | 103700 | 453667030 | 8130 | 8120 | 8130 | 8120 | 647 |
| 493 | 20231129 | 103600 | 448407250 | 8120 | 8120 | 8120 | 8120 | 527 |
| 494 | 20231129 | 103500 | 444128010 | 8100 | 8120 | 8120 | 8100 | 62 |
| 495 | 20231129 | 103400 | 443625570 | 8120 | 8120 | 8120 | 8120 | 52 |
| 496 | 20231129 | 103300 | 443203330 | 8120 | 8120 | 8120 | 8120 | 684 |
| 497 | 20231129 | 103200 | 437649250 | 8110 | 8100 | 8120 | 8100 | 867 |
| 498 | 20231129 | 103100 | 430618130 | 8110 | 8110 | 8110 | 8110 | 646 |
| 499 | 20231129 | 103000 | 425379070 | 8110 | 8110 | 8110 | 8110 | 118 |
| 500 | 20231129 | 102900 | 424422090 | 8110 | 8110 | 8110 | 8110 | 487 |
| 501 | 20231129 | 102800 | 420472520 | 8090 | 8090 | 8090 | 8090 | 0 |
| 502 | 20231129 | 102700 | 420472520 | 8090 | 8090 | 8110 | 8090 | 88 |
| 503 | 20231129 | 102600 | 419760580 | 8090 | 8100 | 8100 | 8090 | 1179 |
| 504 | 20231129 | 102500 | 410219730 | 8110 | 8110 | 8110 | 8110 | 722 |
| 505 | 20231129 | 102400 | 404364310 | 8110 | 8110 | 8110 | 8110 | 1 |
| 506 | 20231129 | 102300 | 404356200 | 8100 | 8110 | 8110 | 8100 | 4 |
| 507 | 20231129 | 102200 | 404323780 | 8110 | 8100 | 8110 | 8100 | 79 |
| 508 | 20231129 | 102100 | 403683190 | 8100 | 8110 | 8110 | 8100 | 20 |
| 509 | 20231129 | 102000 | 403521090 | 8110 | 8110 | 8110 | 8110 | 5 |
| 510 | 20231129 | 101900 | 403480540 | 8110 | 8110 | 8110 | 8110 | 0 |
| 511 | 20231129 | 101800 | 403480540 | 8110 | 8100 | 8110 | 8100 | 231 |
| 512 | 20231129 | 101700 | 401609130 | 8100 | 8100 | 8100 | 8100 | 187 |
| 513 | 20231129 | 101600 | 400094430 | 8110 | 8120 | 8120 | 8110 | 26 |
| 514 | 20231129 | 101500 | 399883510 | 8120 | 8120 | 8120 | 8120 | 0 |
| 515 | 20231129 | 101400 | 399883510 | 8120 | 8100 | 8120 | 8100 | 100 |
| 516 | 20231129 | 101300 | 399073480 | 8100 | 8090 | 8100 | 8090 | 83 |
| 517 | 20231129 | 101200 | 398401790 | 8090 | 8090 | 8090 | 8090 | 201 |
| 518 | 20231129 | 101100 | 396775700 | 8090 | 8100 | 8100 | 8090 | 56 |
| 519 | 20231129 | 101000 | 396322200 | 8100 | 8090 | 8100 | 8090 | 323 |
| 520 | 20231129 | 100900 | 393705910 | 8100 | 8110 | 8110 | 8100 | 259 |
| 521 | 20231129 | 100800 | 391608000 | 8110 | 8120 | 8120 | 8110 | 4 |
| 522 | 20231129 | 100700 | 391575540 | 8120 | 8120 | 8120 | 8120 | 2 |
| 523 | 20231129 | 100600 | 391559300 | 8120 | 8120 | 8120 | 8110 | 44 |
| 524 | 20231129 | 100500 | 391202180 | 8120 | 8120 | 8120 | 8120 | 10 |
| 525 | 20231129 | 100400 | 391120980 | 8120 | 8110 | 8120 | 8090 | 323 |
| 526 | 20231129 | 100300 | 388505810 | 8120 | 8120 | 8120 | 8120 | 1030 |
| 527 | 20231129 | 100200 | 380142210 | 8110 | 8100 | 8110 | 8100 | 49 |
| 528 | 20231129 | 100100 | 379745110 | 8100 | 8090 | 8100 | 8090 | 160 |
| 529 | 20231129 | 100000 | 378450700 | 8090 | 8100 | 8100 | 8080 | 259 |
| 530 | 20231129 | 095900 | 376357850 | 8110 | 8080 | 8110 | 8070 | 971 |
| 531 | 20231129 | 095800 | 368518900 | 8080 | 8070 | 8080 | 8070 | 3 |
| 532 | 20231129 | 095700 | 368494680 | 8070 | 8070 | 8070 | 8060 | 2364 |
| 533 | 20231129 | 095600 | 349417960 | 8070 | 8080 | 8080 | 8070 | 1714 |
| 534 | 20231129 | 095500 | 335580830 | 8080 | 8080 | 8080 | 8080 | 23 |
| 535 | 20231129 | 095400 | 335394990 | 8090 | 8080 | 8090 | 8070 | 1313 |
| 536 | 20231129 | 095300 | 324796100 | 8090 | 8090 | 8090 | 8080 | 619 |
| 537 | 20231129 | 095200 | 319793330 | 8090 | 8100 | 8100 | 8090 | 765 |
| 538 | 20231129 | 095100 | 313598940 | 8100 | 8120 | 8120 | 8100 | 1354 |
| 539 | 20231129 | 095000 | 302625220 | 8110 | 8110 | 8110 | 8100 | 1161 |
| 540 | 20231129 | 094900 | 293210330 | 8100 | 8110 | 8110 | 8100 | 37 |
| 541 | 20231129 | 094800 | 292910360 | 8120 | 8110 | 8120 | 8110 | 65 |
| 542 | 20231129 | 094700 | 292383200 | 8110 | 8110 | 8110 | 8110 | 136 |
| 543 | 20231129 | 094600 | 291280240 | 8110 | 8110 | 8110 | 8110 | 469 |
| 544 | 20231129 | 094500 | 287476650 | 8110 | 8110 | 8110 | 8110 | 110 |
| 545 | 20231129 | 094400 | 286584550 | 8110 | 8130 | 8130 | 8110 | 310 |
| 546 | 20231129 | 094300 | 284068400 | 8130 | 8110 | 8130 | 8110 | 1246 |
| 547 | 20231129 | 094200 | 273959650 | 8120 | 8120 | 8120 | 8110 | 1318 |
| 548 | 20231129 | 094100 | 263258340 | 8120 | 8120 | 8120 | 8120 | 0 |
| 549 | 20231129 | 094000 | 263258340 | 8120 | 8120 | 8120 | 8120 | 31 |
| 550 | 20231129 | 093900 | 263006620 | 8120 | 8130 | 8130 | 8120 | 56 |
| 551 | 20231129 | 093800 | 262551840 | 8130 | 8130 | 8140 | 8130 | 545 |
| 552 | 20231129 | 093700 | 258116010 | 8130 | 8120 | 8130 | 8110 | 888 |
| 553 | 20231129 | 093600 | 250913090 | 8110 | 8110 | 8110 | 8110 | 292 |
| 554 | 20231129 | 093500 | 248544970 | 8120 | 8120 | 8120 | 8110 | 706 |
| 555 | 20231129 | 093400 | 242814330 | 8110 | 8120 | 8120 | 8110 | 594 |
| 556 | 20231129 | 093300 | 237991450 | 8120 | 8110 | 8120 | 8110 | 500 |
| 557 | 20231129 | 093200 | 233932550 | 8110 | 8110 | 8110 | 8110 | 2 |
| 558 | 20231129 | 093100 | 233916330 | 8110 | 8110 | 8110 | 8110 | 265 |
| 559 | 20231129 | 093000 | 231767180 | 8100 | 8080 | 8100 | 8080 | 1201 |
| 560 | 20231129 | 092900 | 222039530 | 8080 | 8080 | 8080 | 8080 | 646 |
| 561 | 20231129 | 092800 | 216819850 | 8070 | 8070 | 8090 | 8070 | 281 |
| 562 | 20231129 | 092700 | 214551660 | 8070 | 8070 | 8070 | 8070 | 343 |
| 563 | 20231129 | 092600 | 211783650 | 8060 | 8070 | 8070 | 8060 | 681 |
| 564 | 20231129 | 092500 | 206290390 | 8070 | 8090 | 8090 | 8060 | 558 |
| 565 | 20231129 | 092400 | 201786170 | 8070 | 8070 | 8070 | 8070 | 1062 |
| 566 | 20231129 | 092300 | 193215830 | 8070 | 8070 | 8070 | 8070 | 807 |
| 567 | 20231129 | 092200 | 186703340 | 8070 | 8070 | 8080 | 8070 | 534 |
| 568 | 20231129 | 092100 | 182391870 | 8070 | 8070 | 8090 | 8070 | 1472 |
| 569 | 20231129 | 092000 | 170512770 | 8070 | 8100 | 8100 | 8070 | 731 |
| 570 | 20231129 | 091900 | 164612990 | 8100 | 8100 | 8100 | 8100 | 0 |
| 571 | 20231129 | 091800 | 164612990 | 8100 | 8100 | 8100 | 8100 | 2 |
| 572 | 20231129 | 091700 | 164596790 | 8100 | 8100 | 8100 | 8100 | 125 |
| 573 | 20231129 | 091600 | 163584290 | 8100 | 8100 | 8100 | 8100 | 9 |
| 574 | 20231129 | 091500 | 163511390 | 8070 | 8100 | 8100 | 8070 | 296 |
| 575 | 20231129 | 091400 | 161122080 | 8060 | 8070 | 8070 | 8060 | 1766 |
| 576 | 20231129 | 091300 | 146884210 | 8070 | 8080 | 8080 | 8050 | 2747 |
| 577 | 20231129 | 091200 | 124724170 | 8080 | 8100 | 8100 | 8080 | 750 |
| 578 | 20231129 | 091100 | 118659530 | 8100 | 8100 | 8110 | 8100 | 665 |
| 579 | 20231129 | 091000 | 113272410 | 8110 | 8110 | 8110 | 8100 | 65 |
| 580 | 20231129 | 090900 | 112745360 | 8090 | 8100 | 8100 | 8090 | 207 |
| 581 | 20231129 | 090800 | 111070620 | 8090 | 8100 | 8100 | 8090 | 581 |
| 582 | 20231129 | 090700 | 106364620 | 8090 | 8100 | 8100 | 8090 | 662 |
| 583 | 20231129 | 090600 | 101008740 | 8100 | 8090 | 8110 | 8080 | 4352 |
| 584 | 20231129 | 090500 | 65819720 | 8090 | 8080 | 8090 | 8080 | 1227 |
| 585 | 20231129 | 090400 | 55904930 | 8080 | 8080 | 8080 | 8070 | 1456 |
| 586 | 20231129 | 090300 | 44153730 | 8080 | 8110 | 8110 | 8080 | 209 |
| 587 | 20231129 | 090200 | 42462110 | 8120 | 8130 | 8130 | 8110 | 286 |
| 588 | 20231129 | 090100 | 40140010 | 8120 | 8150 | 8150 | 8120 | 1040 |
| 589 | 20231129 | 090000 | 31692390 | 8150 | 8120 | 8150 | 8120 | 3903 |