30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 2977 |
| 3 | 20231128 | 190500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 4 | 20231128 | 190400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 5 | 20231128 | 190300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 6 | 20231128 | 190200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 7 | 20231128 | 190100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 8 | 20231128 | 190000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 9 | 20231128 | 185900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 10 | 20231128 | 185800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 11 | 20231128 | 185700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 12 | 20231128 | 185600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 13 | 20231128 | 185500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 14 | 20231128 | 185400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 15 | 20231128 | 185300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 16 | 20231128 | 185200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 17 | 20231128 | 185100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 18 | 20231128 | 185000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 19 | 20231128 | 184900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 20 | 20231128 | 184800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 21 | 20231128 | 184700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 22 | 20231128 | 184600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 23 | 20231128 | 184500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 24 | 20231128 | 184400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 25 | 20231128 | 184300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 26 | 20231128 | 184200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 27 | 20231128 | 184100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 28 | 20231128 | 184000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 29 | 20231128 | 183900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 30 | 20231128 | 183800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 31 | 20231128 | 183700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 32 | 20231128 | 183600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 2977 |
| 33 | 20231128 | 183500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 34 | 20231128 | 183400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 35 | 20231128 | 183300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 36 | 20231128 | 183200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 37 | 20231128 | 183100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 38 | 20231128 | 183000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 39 | 20231128 | 182900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 40 | 20231128 | 182800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 41 | 20231128 | 182700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 42 | 20231128 | 182600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 43 | 20231128 | 182500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 44 | 20231128 | 182400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 45 | 20231128 | 182300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 46 | 20231128 | 182200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 47 | 20231128 | 182100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 48 | 20231128 | 182000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 49 | 20231128 | 181900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 50 | 20231128 | 181800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 51 | 20231128 | 181700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 52 | 20231128 | 181600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 53 | 20231128 | 181500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 54 | 20231128 | 181400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 55 | 20231128 | 181300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 56 | 20231128 | 181200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 57 | 20231128 | 181100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 58 | 20231128 | 181000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 59 | 20231128 | 180900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 60 | 20231128 | 180800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 61 | 20231128 | 180700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 62 | 20231128 | 180600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 2977 |
| 63 | 20231128 | 180500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 64 | 20231128 | 180400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 65 | 20231128 | 180300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 66 | 20231128 | 180200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 67 | 20231128 | 180100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 68 | 20231128 | 180000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 69 | 20231128 | 175900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 70 | 20231128 | 175800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 71 | 20231128 | 175700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 72 | 20231128 | 175600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 73 | 20231128 | 175500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 74 | 20231128 | 175400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 75 | 20231128 | 175300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 76 | 20231128 | 175200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 77 | 20231128 | 175100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 78 | 20231128 | 175000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 79 | 20231128 | 174900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 80 | 20231128 | 174800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 81 | 20231128 | 174700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 82 | 20231128 | 174600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 83 | 20231128 | 174500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 84 | 20231128 | 174400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 85 | 20231128 | 174300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 86 | 20231128 | 174200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 87 | 20231128 | 174100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 88 | 20231128 | 174000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 89 | 20231128 | 173900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 90 | 20231128 | 173800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 91 | 20231128 | 173700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 92 | 20231128 | 173600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 2977 |
| 93 | 20231128 | 173500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 94 | 20231128 | 173400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 95 | 20231128 | 173300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 96 | 20231128 | 173200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 97 | 20231128 | 173100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 98 | 20231128 | 173000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 99 | 20231128 | 172900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 100 | 20231128 | 172800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 101 | 20231128 | 172700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 102 | 20231128 | 172600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 103 | 20231128 | 172500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 104 | 20231128 | 172400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 105 | 20231128 | 172300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 106 | 20231128 | 172200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 107 | 20231128 | 172100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 108 | 20231128 | 172000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 109 | 20231128 | 171900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 110 | 20231128 | 171800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 111 | 20231128 | 171700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 112 | 20231128 | 171600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 113 | 20231128 | 171500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 114 | 20231128 | 171400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 115 | 20231128 | 171300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 116 | 20231128 | 171200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 117 | 20231128 | 171100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 118 | 20231128 | 171000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 119 | 20231128 | 170900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 120 | 20231128 | 170800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 121 | 20231128 | 170700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 122 | 20231128 | 170600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 2977 |
| 123 | 20231128 | 170500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 124 | 20231128 | 170400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 125 | 20231128 | 170300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 126 | 20231128 | 170200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 127 | 20231128 | 170100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 128 | 20231128 | 170000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 129 | 20231128 | 165900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 130 | 20231128 | 165800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 131 | 20231128 | 165700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 132 | 20231128 | 165600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 133 | 20231128 | 165500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 134 | 20231128 | 165400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 135 | 20231128 | 165300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 136 | 20231128 | 165200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 137 | 20231128 | 165100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 138 | 20231128 | 165000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 139 | 20231128 | 164900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 140 | 20231128 | 164800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 141 | 20231128 | 164700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 142 | 20231128 | 164600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 143 | 20231128 | 164500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 144 | 20231128 | 164400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 145 | 20231128 | 164300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 146 | 20231128 | 164200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 147 | 20231128 | 164100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 148 | 20231128 | 164000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 149 | 20231128 | 163900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 150 | 20231128 | 163800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 151 | 20231128 | 163700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 152 | 20231128 | 163600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 2977 |
| 153 | 20231128 | 163500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 154 | 20231128 | 163400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 155 | 20231128 | 163300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 156 | 20231128 | 163200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 157 | 20231128 | 163100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 158 | 20231128 | 163000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 159 | 20231128 | 162900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 160 | 20231128 | 162800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 161 | 20231128 | 162700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 162 | 20231128 | 162600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 163 | 20231128 | 162500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 164 | 20231128 | 162400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 165 | 20231128 | 162300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 166 | 20231128 | 162200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 167 | 20231128 | 162100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 168 | 20231128 | 162000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 169 | 20231128 | 161900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 170 | 20231128 | 161800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 171 | 20231128 | 161700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 172 | 20231128 | 161600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 173 | 20231128 | 161500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 174 | 20231128 | 161400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 175 | 20231128 | 161300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 176 | 20231128 | 161200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 177 | 20231128 | 161100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 178 | 20231128 | 161000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 179 | 20231128 | 160900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 180 | 20231128 | 160800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 181 | 20231128 | 160700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 182 | 20231128 | 160600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 2977 |
| 183 | 20231128 | 160500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 184 | 20231128 | 160400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 185 | 20231128 | 160300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 186 | 20231128 | 160200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 187 | 20231128 | 160100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 188 | 20231128 | 160000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 189 | 20231128 | 155900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 190 | 20231128 | 155800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 191 | 20231128 | 155700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 192 | 20231128 | 155600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 193 | 20231128 | 155500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 194 | 20231128 | 155400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 195 | 20231128 | 155300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 196 | 20231128 | 155200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 197 | 20231128 | 155100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 198 | 20231128 | 155000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 199 | 20231128 | 154900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 200 | 20231128 | 154800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 201 | 20231128 | 154700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 202 | 20231128 | 154600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 203 | 20231128 | 154500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 204 | 20231128 | 154400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 205 | 20231128 | 154300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 206 | 20231128 | 154200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 207 | 20231128 | 154100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 208 | 20231128 | 154000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 209 | 20231128 | 153900 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 210 | 20231128 | 153800 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 211 | 20231128 | 153700 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 212 | 20231128 | 153600 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 2977 |
| 213 | 20231128 | 153500 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 214 | 20231128 | 153400 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 215 | 20231128 | 153300 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 216 | 20231128 | 153200 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 217 | 20231128 | 153100 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 0 |
| 218 | 20231128 | 153000 | 1716930820 | 8130 | 8130 | 8130 | 8130 | 2977 |
| 219 | 20231128 | 152900 | 1692727810 | 8120 | 8120 | 8120 | 8120 | 0 |
| 220 | 20231128 | 152800 | 1692727810 | 8120 | 8120 | 8120 | 8120 | 0 |
| 221 | 20231128 | 152700 | 1692727810 | 8120 | 8120 | 8120 | 8120 | 0 |
| 222 | 20231128 | 152600 | 1692727810 | 8120 | 8120 | 8120 | 8120 | 0 |
| 223 | 20231128 | 152500 | 1692727810 | 8120 | 8120 | 8120 | 8120 | 0 |
| 224 | 20231128 | 152400 | 1692727810 | 8120 | 8120 | 8120 | 8120 | 0 |
| 225 | 20231128 | 152300 | 1692727810 | 8120 | 8120 | 8120 | 8120 | 0 |
| 226 | 20231128 | 152200 | 1692727810 | 8120 | 8120 | 8120 | 8120 | 0 |
| 227 | 20231128 | 152100 | 1692727810 | 8120 | 8120 | 8120 | 8120 | 0 |
| 228 | 20231128 | 152000 | 1692727810 | 8120 | 8120 | 8120 | 8120 | 0 |
| 229 | 20231128 | 151900 | 1692727810 | 8120 | 8130 | 8140 | 8120 | 756 |
| 230 | 20231128 | 151800 | 1686579310 | 8130 | 8130 | 8140 | 8130 | 375 |
| 231 | 20231128 | 151700 | 1683529010 | 8130 | 8130 | 8130 | 8120 | 1365 |
| 232 | 20231128 | 151600 | 1672436090 | 8130 | 8120 | 8130 | 8120 | 477 |
| 233 | 20231128 | 151500 | 1668562340 | 8120 | 8120 | 8120 | 8120 | 52 |
| 234 | 20231128 | 151400 | 1668140100 | 8130 | 8120 | 8130 | 8120 | 272 |
| 235 | 20231128 | 151300 | 1665929740 | 8120 | 8130 | 8130 | 8120 | 380 |
| 236 | 20231128 | 151200 | 1662844090 | 8130 | 8130 | 8140 | 8130 | 461 |
| 237 | 20231128 | 151100 | 1659096110 | 8130 | 8140 | 8140 | 8130 | 16 |
| 238 | 20231128 | 151000 | 1658965920 | 8140 | 8130 | 8140 | 8120 | 27 |
| 239 | 20231128 | 150900 | 1658746410 | 8140 | 8140 | 8140 | 8140 | 246 |
| 240 | 20231128 | 150800 | 1656743970 | 8130 | 8120 | 8130 | 8120 | 402 |
| 241 | 20231128 | 150700 | 1653475840 | 8120 | 8120 | 8120 | 8120 | 221 |
| 242 | 20231128 | 150600 | 1651681320 | 8130 | 8130 | 8130 | 8130 | 74 |
| 243 | 20231128 | 150500 | 1651079700 | 8140 | 8130 | 8140 | 8130 | 1134 |
| 244 | 20231128 | 150400 | 1641850280 | 8140 | 8130 | 8140 | 8130 | 576 |
| 245 | 20231128 | 150300 | 1637167180 | 8130 | 8140 | 8140 | 8130 | 233 |
| 246 | 20231128 | 150200 | 1635272620 | 8130 | 8140 | 8140 | 8130 | 320 |
| 247 | 20231128 | 150100 | 1632670920 | 8140 | 8130 | 8140 | 8130 | 12 |
| 248 | 20231128 | 150000 | 1632573340 | 8130 | 8120 | 8130 | 8120 | 18 |
| 249 | 20231128 | 145900 | 1632427170 | 8120 | 8120 | 8130 | 8110 | 71 |
| 250 | 20231128 | 145800 | 1631850700 | 8120 | 8120 | 8140 | 8110 | 385 |
| 251 | 20231128 | 145700 | 1628725000 | 8140 | 8140 | 8140 | 8140 | 35 |
| 252 | 20231128 | 145600 | 1628440100 | 8140 | 8140 | 8140 | 8140 | 165 |
| 253 | 20231128 | 145500 | 1627097000 | 8110 | 8150 | 8150 | 8110 | 287 |
| 254 | 20231128 | 145400 | 1624764590 | 8140 | 8140 | 8150 | 8140 | 333 |
| 255 | 20231128 | 145300 | 1622053660 | 8140 | 8140 | 8140 | 8140 | 370 |
| 256 | 20231128 | 145200 | 1619041860 | 8150 | 8120 | 8150 | 8120 | 4130 |
| 257 | 20231128 | 145100 | 1585436430 | 8130 | 8120 | 8130 | 8120 | 168 |
| 258 | 20231128 | 145000 | 1584071080 | 8130 | 8130 | 8130 | 8130 | 43 |
| 259 | 20231128 | 144900 | 1583721490 | 8130 | 8130 | 8130 | 8120 | 224 |
| 260 | 20231128 | 144800 | 1581901370 | 8130 | 8130 | 8130 | 8130 | 1 |
| 261 | 20231128 | 144700 | 1581893240 | 8130 | 8120 | 8130 | 8120 | 176 |
| 262 | 20231128 | 144600 | 1580463580 | 8130 | 8100 | 8130 | 8100 | 3 |
| 263 | 20231128 | 144500 | 1580439220 | 8130 | 8130 | 8130 | 8100 | 729 |
| 264 | 20231128 | 144400 | 1574529560 | 8130 | 8130 | 8130 | 8110 | 70 |
| 265 | 20231128 | 144300 | 1573961540 | 8130 | 8130 | 8130 | 8130 | 159 |
| 266 | 20231128 | 144200 | 1572668870 | 8130 | 8130 | 8130 | 8120 | 301 |
| 267 | 20231128 | 144100 | 1570222240 | 8100 | 8100 | 8100 | 8100 | 0 |
| 268 | 20231128 | 144000 | 1570222240 | 8100 | 8110 | 8110 | 8100 | 1305 |
| 269 | 20231128 | 143900 | 1559650500 | 8120 | 8120 | 8120 | 8120 | 20 |
| 270 | 20231128 | 143800 | 1559488100 | 8130 | 8130 | 8130 | 8130 | 0 |
| 271 | 20231128 | 143700 | 1559488100 | 8130 | 8140 | 8140 | 8130 | 305 |
| 272 | 20231128 | 143600 | 1557008440 | 8130 | 8130 | 8130 | 8130 | 934 |
| 273 | 20231128 | 143500 | 1549415020 | 8140 | 8130 | 8140 | 8130 | 102 |
| 274 | 20231128 | 143400 | 1548585740 | 8130 | 8130 | 8130 | 8120 | 1103 |
| 275 | 20231128 | 143300 | 1539618380 | 8130 | 8130 | 8130 | 8100 | 118 |
| 276 | 20231128 | 143200 | 1538659340 | 8100 | 8120 | 8120 | 8100 | 158 |
| 277 | 20231128 | 143100 | 1537377040 | 8120 | 8120 | 8130 | 8120 | 3125 |
| 278 | 20231128 | 143000 | 1512001930 | 8120 | 8120 | 8130 | 8120 | 252 |
| 279 | 20231128 | 142900 | 1509955400 | 8120 | 8120 | 8130 | 8120 | 64 |
| 280 | 20231128 | 142800 | 1509435200 | 8120 | 8130 | 8130 | 8120 | 18 |
| 281 | 20231128 | 142700 | 1509289030 | 8120 | 8110 | 8120 | 8110 | 239 |
| 282 | 20231128 | 142600 | 1507350000 | 8110 | 8100 | 8110 | 8100 | 70 |
| 283 | 20231128 | 142500 | 1506782900 | 8100 | 8110 | 8110 | 8100 | 1575 |
| 284 | 20231128 | 142400 | 1494025270 | 8110 | 8100 | 8110 | 8100 | 417 |
| 285 | 20231128 | 142300 | 1490643560 | 8100 | 8100 | 8100 | 8100 | 1 |
| 286 | 20231128 | 142200 | 1490635460 | 8100 | 8110 | 8110 | 8100 | 321 |
| 287 | 20231128 | 142100 | 1488035350 | 8110 | 8100 | 8110 | 8100 | 29 |
| 288 | 20231128 | 142000 | 1487800440 | 8100 | 8110 | 8110 | 8100 | 7 |
| 289 | 20231128 | 141900 | 1487743720 | 8110 | 8100 | 8110 | 8100 | 194 |
| 290 | 20231128 | 141800 | 1486172310 | 8110 | 8100 | 8110 | 8100 | 12 |
| 291 | 20231128 | 141700 | 1486075090 | 8100 | 8120 | 8120 | 8100 | 452 |
| 292 | 20231128 | 141600 | 1482408860 | 8120 | 8120 | 8120 | 8120 | 160 |
| 293 | 20231128 | 141500 | 1481109660 | 8110 | 8120 | 8120 | 8110 | 41 |
| 294 | 20231128 | 141400 | 1480776750 | 8120 | 8110 | 8120 | 8090 | 1463 |
| 295 | 20231128 | 141300 | 1468911660 | 8110 | 8110 | 8110 | 8110 | 230 |
| 296 | 20231128 | 141200 | 1467046360 | 8120 | 8100 | 8120 | 8100 | 366 |
| 297 | 20231128 | 141100 | 1464081720 | 8090 | 8110 | 8110 | 8090 | 895 |
| 298 | 20231128 | 141000 | 1456832140 | 8120 | 8120 | 8120 | 8120 | 2 |
| 299 | 20231128 | 140900 | 1456815900 | 8120 | 8120 | 8120 | 8120 | 487 |
| 300 | 20231128 | 140800 | 1452861460 | 8110 | 8120 | 8120 | 8110 | 263 |
| 301 | 20231128 | 140700 | 1450728400 | 8120 | 8120 | 8120 | 8120 | 40 |
| 302 | 20231128 | 140600 | 1450403600 | 8120 | 8120 | 8120 | 8120 | 0 |
| 303 | 20231128 | 140500 | 1450403600 | 8120 | 8120 | 8120 | 8120 | 152 |
| 304 | 20231128 | 140400 | 1449169360 | 8120 | 8110 | 8120 | 8110 | 187 |
| 305 | 20231128 | 140300 | 1447652750 | 8120 | 8120 | 8120 | 8120 | 107 |
| 306 | 20231128 | 140200 | 1446783910 | 8120 | 8120 | 8120 | 8120 | 6 |
| 307 | 20231128 | 140100 | 1446735190 | 8120 | 8130 | 8130 | 8120 | 25 |
| 308 | 20231128 | 140000 | 1446532180 | 8130 | 8130 | 8130 | 8130 | 61 |
| 309 | 20231128 | 135900 | 1446036250 | 8130 | 8100 | 8130 | 8100 | 138 |
| 310 | 20231128 | 135800 | 1444916740 | 8100 | 8110 | 8110 | 8100 | 1449 |
| 311 | 20231128 | 135700 | 1433179830 | 8110 | 8110 | 8110 | 8110 | 424 |
| 312 | 20231128 | 135600 | 1429741190 | 8130 | 8130 | 8130 | 8130 | 0 |
| 313 | 20231128 | 135500 | 1429741190 | 8130 | 8130 | 8130 | 8130 | 133 |
| 314 | 20231128 | 135400 | 1428659900 | 8130 | 8110 | 8130 | 8100 | 126 |
| 315 | 20231128 | 135300 | 1427638320 | 8130 | 8130 | 8130 | 8130 | 52 |
| 316 | 20231128 | 135200 | 1427215560 | 8130 | 8130 | 8130 | 8130 | 0 |
| 317 | 20231128 | 135100 | 1427215560 | 8130 | 8120 | 8130 | 8100 | 701 |
| 318 | 20231128 | 135000 | 1421529420 | 8130 | 8130 | 8130 | 8130 | 33 |
| 319 | 20231128 | 134900 | 1421261130 | 8130 | 8130 | 8130 | 8130 | 209 |
| 320 | 20231128 | 134800 | 1419561960 | 8130 | 8130 | 8130 | 8130 | 0 |
| 321 | 20231128 | 134700 | 1419561960 | 8130 | 8140 | 8140 | 8130 | 129 |
| 322 | 20231128 | 134600 | 1418512550 | 8150 | 8160 | 8160 | 8150 | 426 |
| 323 | 20231128 | 134500 | 1415037150 | 8160 | 8130 | 8170 | 8130 | 1805 |
| 324 | 20231128 | 134400 | 1400327180 | 8130 | 8130 | 8130 | 8130 | 1053 |
| 325 | 20231128 | 134300 | 1391766290 | 8130 | 8130 | 8130 | 8110 | 651 |
| 326 | 20231128 | 134200 | 1386473860 | 8110 | 8130 | 8130 | 8100 | 948 |
| 327 | 20231128 | 134100 | 1378787790 | 8120 | 8130 | 8130 | 8120 | 435 |
| 328 | 20231128 | 134000 | 1375255460 | 8120 | 8130 | 8130 | 8120 | 348 |
| 329 | 20231128 | 133900 | 1372426280 | 8120 | 8120 | 8130 | 8120 | 663 |
| 330 | 20231128 | 133800 | 1367042710 | 8120 | 8090 | 8120 | 8090 | 480 |
| 331 | 20231128 | 133700 | 1363154720 | 8090 | 8100 | 8100 | 8090 | 132 |
| 332 | 20231128 | 133600 | 1362086580 | 8100 | 8090 | 8110 | 8090 | 54 |
| 333 | 20231128 | 133500 | 1361649580 | 8090 | 8110 | 8110 | 8090 | 4 |
| 334 | 20231128 | 133400 | 1361617180 | 8100 | 8100 | 8100 | 8080 | 5448 |
| 335 | 20231128 | 133300 | 1317559660 | 8100 | 8120 | 8120 | 8100 | 247 |
| 336 | 20231128 | 133200 | 1315556480 | 8110 | 8110 | 8110 | 8110 | 82 |
| 337 | 20231128 | 133100 | 1314891460 | 8110 | 8120 | 8120 | 8110 | 186 |
| 338 | 20231128 | 133000 | 1313381960 | 8120 | 8110 | 8120 | 8110 | 693 |
| 339 | 20231128 | 132900 | 1307760710 | 8110 | 8100 | 8120 | 8100 | 1042 |
| 340 | 20231128 | 132800 | 1299306430 | 8110 | 8110 | 8110 | 8110 | 656 |
| 341 | 20231128 | 132700 | 1293986270 | 8110 | 8110 | 8120 | 8110 | 157 |
| 342 | 20231128 | 132600 | 1292712990 | 8110 | 8110 | 8110 | 8110 | 325 |
| 343 | 20231128 | 132500 | 1290077240 | 8120 | 8110 | 8120 | 8110 | 183 |
| 344 | 20231128 | 132400 | 1288593100 | 8120 | 8120 | 8120 | 8120 | 375 |
| 345 | 20231128 | 132300 | 1285548100 | 8120 | 8110 | 8120 | 8110 | 53 |
| 346 | 20231128 | 132200 | 1285118230 | 8120 | 8120 | 8120 | 8120 | 0 |
| 347 | 20231128 | 132100 | 1285118230 | 8120 | 8120 | 8120 | 8120 | 114 |
| 348 | 20231128 | 132000 | 1284192550 | 8120 | 8100 | 8120 | 8100 | 176 |
| 349 | 20231128 | 131900 | 1282766430 | 8090 | 8090 | 8110 | 8090 | 32 |
| 350 | 20231128 | 131800 | 1282507320 | 8090 | 8090 | 8100 | 8090 | 262 |
| 351 | 20231128 | 131700 | 1280387610 | 8110 | 8100 | 8110 | 8090 | 756 |
| 352 | 20231128 | 131600 | 1274264010 | 8110 | 8110 | 8110 | 8100 | 177 |
| 353 | 20231128 | 131500 | 1272829940 | 8110 | 8110 | 8110 | 8100 | 237 |
| 354 | 20231128 | 131400 | 1270909190 | 8120 | 8120 | 8120 | 8120 | 40 |
| 355 | 20231128 | 131300 | 1270584390 | 8120 | 8130 | 8130 | 8120 | 452 |
| 356 | 20231128 | 131200 | 1266912810 | 8130 | 8120 | 8130 | 8110 | 3272 |
| 357 | 20231128 | 131100 | 1240365330 | 8120 | 8130 | 8130 | 8120 | 519 |
| 358 | 20231128 | 131000 | 1236148740 | 8130 | 8110 | 8130 | 8100 | 2145 |
| 359 | 20231128 | 130900 | 1218726570 | 8110 | 8100 | 8110 | 8100 | 124 |
| 360 | 20231128 | 130800 | 1217721950 | 8090 | 8120 | 8120 | 8090 | 308 |
| 361 | 20231128 | 130700 | 1215230170 | 8090 | 8120 | 8120 | 8090 | 2419 |
| 362 | 20231128 | 130600 | 1195617900 | 8110 | 8110 | 8110 | 8110 | 1407 |
| 363 | 20231128 | 130500 | 1184207130 | 8110 | 8110 | 8110 | 8110 | 39 |
| 364 | 20231128 | 130400 | 1183890840 | 8110 | 8100 | 8110 | 8100 | 173 |
| 365 | 20231128 | 130300 | 1182488950 | 8100 | 8090 | 8100 | 8090 | 3353 |
| 366 | 20231128 | 130200 | 1155337650 | 8090 | 8080 | 8090 | 8080 | 27 |
| 367 | 20231128 | 130100 | 1155119480 | 8080 | 8080 | 8090 | 8080 | 46 |
| 368 | 20231128 | 130000 | 1154747630 | 8080 | 8070 | 8080 | 8060 | 265 |
| 369 | 20231128 | 125900 | 1152607250 | 8070 | 8070 | 8070 | 8070 | 159 |
| 370 | 20231128 | 125800 | 1151324120 | 8070 | 8070 | 8070 | 8060 | 904 |
| 371 | 20231128 | 125700 | 1144030860 | 8060 | 8050 | 8060 | 8050 | 832 |
| 372 | 20231128 | 125600 | 1137327310 | 8050 | 8060 | 8060 | 8050 | 318 |
| 373 | 20231128 | 125500 | 1134767400 | 8050 | 8060 | 8060 | 8050 | 11 |
| 374 | 20231128 | 125400 | 1134678840 | 8050 | 8050 | 8050 | 8050 | 266 |
| 375 | 20231128 | 125300 | 1132537540 | 8050 | 8050 | 8050 | 8050 | 1 |
| 376 | 20231128 | 125200 | 1132529490 | 8060 | 8040 | 8060 | 8040 | 133 |
| 377 | 20231128 | 125100 | 1131457830 | 8040 | 8060 | 8060 | 8040 | 109 |
| 378 | 20231128 | 125000 | 1130580390 | 8050 | 8060 | 8060 | 8050 | 502 |
| 379 | 20231128 | 124900 | 1126534280 | 8060 | 8060 | 8060 | 8060 | 0 |
| 380 | 20231128 | 124800 | 1126534280 | 8060 | 8040 | 8060 | 8040 | 21 |
| 381 | 20231128 | 124700 | 1126365420 | 8060 | 8060 | 8060 | 8040 | 133 |
| 382 | 20231128 | 124600 | 1125293550 | 8040 | 8050 | 8050 | 8040 | 123 |
| 383 | 20231128 | 124500 | 1124303600 | 8060 | 8060 | 8060 | 8060 | 8 |
| 384 | 20231128 | 124400 | 1124239120 | 8060 | 8060 | 8060 | 8060 | 3 |
| 385 | 20231128 | 124300 | 1124214940 | 8050 | 8050 | 8050 | 8050 | 20 |
| 386 | 20231128 | 124200 | 1124053940 | 8060 | 8060 | 8060 | 8050 | 189 |
| 387 | 20231128 | 124100 | 1122532430 | 8060 | 8060 | 8060 | 8060 | 0 |
| 388 | 20231128 | 124000 | 1122532430 | 8060 | 8060 | 8060 | 8060 | 3 |
| 389 | 20231128 | 123900 | 1122508250 | 8060 | 8060 | 8060 | 8060 | 5 |
| 390 | 20231128 | 123800 | 1122467950 | 8060 | 8060 | 8060 | 8060 | 2 |
| 391 | 20231128 | 123700 | 1122451830 | 8030 | 8060 | 8060 | 8030 | 398 |
| 392 | 20231128 | 123600 | 1119255830 | 8030 | 8050 | 8050 | 8030 | 32 |
| 393 | 20231128 | 123500 | 1118998830 | 8050 | 8050 | 8050 | 8050 | 55 |
| 394 | 20231128 | 123400 | 1118556080 | 8050 | 8050 | 8060 | 8050 | 25 |
| 395 | 20231128 | 123300 | 1118354820 | 8050 | 8050 | 8050 | 8030 | 771 |
| 396 | 20231128 | 123200 | 1112151730 | 8050 | 8040 | 8050 | 8040 | 780 |
| 397 | 20231128 | 123100 | 1105880520 | 8050 | 8050 | 8050 | 8050 | 41 |
| 398 | 20231128 | 123000 | 1105550470 | 8050 | 8050 | 8050 | 8050 | 113 |
| 399 | 20231128 | 122900 | 1104640820 | 8050 | 8040 | 8050 | 8040 | 20 |
| 400 | 20231128 | 122800 | 1104480010 | 8050 | 8050 | 8050 | 8050 | 102 |
| 401 | 20231128 | 122700 | 1103658910 | 8050 | 8050 | 8050 | 8050 | 1 |
| 402 | 20231128 | 122600 | 1103650860 | 8040 | 8050 | 8050 | 8040 | 13 |
| 403 | 20231128 | 122500 | 1103546310 | 8040 | 8050 | 8050 | 8040 | 518 |
| 404 | 20231128 | 122400 | 1099381500 | 8050 | 8050 | 8050 | 8050 | 0 |
| 405 | 20231128 | 122300 | 1099381500 | 8050 | 8050 | 8050 | 8050 | 169 |
| 406 | 20231128 | 122200 | 1098021050 | 8050 | 8040 | 8050 | 8040 | 581 |
| 407 | 20231128 | 122100 | 1093348860 | 8040 | 8040 | 8040 | 8040 | 623 |
| 408 | 20231128 | 122000 | 1088339940 | 8040 | 8040 | 8040 | 8040 | 52 |
| 409 | 20231128 | 121900 | 1087921860 | 8030 | 8030 | 8030 | 8030 | 0 |
| 410 | 20231128 | 121800 | 1087921860 | 8030 | 8030 | 8030 | 8030 | 0 |
| 411 | 20231128 | 121700 | 1087921860 | 8030 | 8030 | 8040 | 8030 | 102 |
| 412 | 20231128 | 121600 | 1087102790 | 8040 | 8040 | 8040 | 8040 | 0 |
| 413 | 20231128 | 121500 | 1087102790 | 8040 | 8040 | 8040 | 8040 | 101 |
| 414 | 20231128 | 121400 | 1086290750 | 8040 | 8040 | 8040 | 8040 | 1 |
| 415 | 20231128 | 121300 | 1086282710 | 8030 | 8030 | 8030 | 8030 | 11 |
| 416 | 20231128 | 121200 | 1086194380 | 8040 | 8030 | 8040 | 8030 | 662 |
| 417 | 20231128 | 121100 | 1080872820 | 8040 | 8040 | 8040 | 8040 | 689 |
| 418 | 20231128 | 121000 | 1075333260 | 8040 | 8030 | 8040 | 8030 | 22 |
| 419 | 20231128 | 120900 | 1075156560 | 8060 | 8020 | 8060 | 8020 | 419 |
| 420 | 20231128 | 120800 | 1071796100 | 8060 | 8050 | 8060 | 8050 | 350 |
| 421 | 20231128 | 120700 | 1068975210 | 8060 | 8060 | 8060 | 8060 | 12 |
| 422 | 20231128 | 120600 | 1068878490 | 8060 | 8010 | 8060 | 8010 | 1349 |
| 423 | 20231128 | 120500 | 1058034900 | 8010 | 8010 | 8010 | 8010 | 11 |
| 424 | 20231128 | 120400 | 1057946790 | 8010 | 8010 | 8010 | 8010 | 501 |
| 425 | 20231128 | 120300 | 1053933780 | 8010 | 8020 | 8020 | 8010 | 4 |
| 426 | 20231128 | 120200 | 1053901730 | 8020 | 8020 | 8020 | 8020 | 4 |
| 427 | 20231128 | 120100 | 1053869650 | 8010 | 8010 | 8010 | 8010 | 35 |
| 428 | 20231128 | 120000 | 1053589300 | 8010 | 8020 | 8020 | 8010 | 1701 |
| 429 | 20231128 | 115900 | 1039956630 | 8030 | 8030 | 8030 | 8030 | 13 |
| 430 | 20231128 | 115800 | 1039852240 | 8030 | 8030 | 8030 | 8020 | 57 |
| 431 | 20231128 | 115700 | 1039394670 | 8030 | 8030 | 8030 | 8020 | 2512 |
| 432 | 20231128 | 115600 | 1019228410 | 8020 | 8020 | 8020 | 8020 | 15 |
| 433 | 20231128 | 115500 | 1019108110 | 8030 | 8030 | 8030 | 8030 | 150 |
| 434 | 20231128 | 115400 | 1017903610 | 8030 | 8020 | 8030 | 8020 | 2 |
| 435 | 20231128 | 115300 | 1017887560 | 8010 | 8020 | 8020 | 8010 | 64 |
| 436 | 20231128 | 115200 | 1017374540 | 8020 | 8020 | 8020 | 8020 | 20 |
| 437 | 20231128 | 115100 | 1017214140 | 8020 | 8020 | 8020 | 8020 | 2081 |
| 438 | 20231128 | 115000 | 1000524520 | 8020 | 8030 | 8030 | 8020 | 118 |
| 439 | 20231128 | 114900 | 999578030 | 8030 | 8030 | 8030 | 8030 | 232 |
| 440 | 20231128 | 114800 | 997715070 | 8040 | 8040 | 8040 | 8040 | 20 |
| 441 | 20231128 | 114700 | 997554270 | 8040 | 8040 | 8040 | 8040 | 175 |
| 442 | 20231128 | 114600 | 996147270 | 8040 | 8030 | 8040 | 8030 | 1132 |
| 443 | 20231128 | 114500 | 987055300 | 8030 | 8030 | 8030 | 8020 | 26 |
| 444 | 20231128 | 114400 | 986846640 | 8030 | 8030 | 8030 | 8030 | 84 |
| 445 | 20231128 | 114300 | 986172120 | 8030 | 8020 | 8030 | 8020 | 293 |
| 446 | 20231128 | 114200 | 983821010 | 8020 | 8020 | 8020 | 8020 | 2 |
| 447 | 20231128 | 114100 | 983804970 | 8020 | 8020 | 8020 | 8020 | 110 |
| 448 | 20231128 | 114000 | 982922770 | 8030 | 8030 | 8030 | 8030 | 20 |
| 449 | 20231128 | 113900 | 982762170 | 8020 | 8020 | 8030 | 8020 | 381 |
| 450 | 20231128 | 113800 | 979706530 | 8020 | 8020 | 8020 | 8020 | 23 |
| 451 | 20231128 | 113700 | 979522070 | 8020 | 8030 | 8030 | 8020 | 170 |
| 452 | 20231128 | 113600 | 978158550 | 8030 | 8030 | 8030 | 8020 | 160 |
| 453 | 20231128 | 113500 | 976873820 | 8030 | 8030 | 8030 | 8030 | 6 |
| 454 | 20231128 | 113400 | 976825640 | 8030 | 8030 | 8030 | 8020 | 544 |
| 455 | 20231128 | 113300 | 972461640 | 8030 | 8040 | 8040 | 8030 | 27 |
| 456 | 20231128 | 113200 | 972244800 | 8040 | 8040 | 8040 | 8040 | 11 |
| 457 | 20231128 | 113100 | 972156360 | 8040 | 8040 | 8040 | 8040 | 110 |
| 458 | 20231128 | 113000 | 971271960 | 8040 | 8020 | 8040 | 8020 | 52 |
| 459 | 20231128 | 112900 | 970854800 | 8020 | 8020 | 8020 | 8020 | 65 |
| 460 | 20231128 | 112800 | 970333500 | 8010 | 8040 | 8040 | 8010 | 711 |
| 461 | 20231128 | 112700 | 964636450 | 8040 | 8040 | 8040 | 8040 | 13 |
| 462 | 20231128 | 112600 | 964531930 | 8040 | 8040 | 8040 | 8040 | 13 |
| 463 | 20231128 | 112500 | 964427410 | 8040 | 8040 | 8040 | 8040 | 0 |
| 464 | 20231128 | 112400 | 964427410 | 8040 | 8040 | 8040 | 8040 | 271 |
| 465 | 20231128 | 112300 | 962248570 | 8040 | 8030 | 8040 | 8030 | 100 |
| 466 | 20231128 | 112200 | 961444620 | 8040 | 8040 | 8040 | 8040 | 1 |
| 467 | 20231128 | 112100 | 961436580 | 8010 | 8040 | 8040 | 8010 | 103 |
| 468 | 20231128 | 112000 | 960609590 | 8040 | 8040 | 8040 | 8040 | 58 |
| 469 | 20231128 | 111900 | 960143270 | 8040 | 8040 | 8040 | 8040 | 4 |
| 470 | 20231128 | 111800 | 960111110 | 8040 | 8040 | 8040 | 8040 | 1 |
| 471 | 20231128 | 111700 | 960103070 | 8010 | 8030 | 8030 | 8010 | 68 |
| 472 | 20231128 | 111600 | 959557630 | 8030 | 8030 | 8030 | 8030 | 5 |
| 473 | 20231128 | 111500 | 959517480 | 8040 | 8010 | 8040 | 8010 | 373 |
| 474 | 20231128 | 111400 | 956526170 | 8010 | 8030 | 8030 | 8010 | 1014 |
| 475 | 20231128 | 111300 | 948395470 | 8030 | 8030 | 8040 | 8030 | 377 |
| 476 | 20231128 | 111200 | 945368120 | 8030 | 8030 | 8030 | 8030 | 21 |
| 477 | 20231128 | 111100 | 945199490 | 8020 | 8020 | 8020 | 8020 | 0 |
| 478 | 20231128 | 111000 | 945199490 | 8020 | 8030 | 8030 | 8020 | 115 |
| 479 | 20231128 | 110900 | 944276510 | 8020 | 8020 | 8020 | 8020 | 380 |
| 480 | 20231128 | 110800 | 941228910 | 8020 | 8020 | 8020 | 8020 | 558 |
| 481 | 20231128 | 110700 | 936753750 | 8020 | 8020 | 8020 | 8020 | 15 |
| 482 | 20231128 | 110600 | 936633450 | 8020 | 8010 | 8020 | 8010 | 119 |
| 483 | 20231128 | 110500 | 935680110 | 8010 | 8010 | 8010 | 8010 | 1 |
| 484 | 20231128 | 110400 | 935672100 | 8020 | 8020 | 8020 | 8020 | 84 |
| 485 | 20231128 | 110300 | 934998420 | 8020 | 8020 | 8020 | 8020 | 53 |
| 486 | 20231128 | 110200 | 934573360 | 8020 | 8020 | 8020 | 8020 | 184 |
| 487 | 20231128 | 110100 | 933097680 | 8020 | 8020 | 8020 | 8020 | 56 |
| 488 | 20231128 | 110000 | 932648560 | 8020 | 8020 | 8020 | 8010 | 421 |
| 489 | 20231128 | 105900 | 929276320 | 8020 | 8020 | 8020 | 8010 | 451 |
| 490 | 20231128 | 105800 | 925659500 | 8020 | 8030 | 8030 | 8020 | 59 |
| 491 | 20231128 | 105700 | 925186140 | 8030 | 8030 | 8030 | 8030 | 101 |
| 492 | 20231128 | 105600 | 924375110 | 8030 | 8030 | 8030 | 8030 | 8 |
| 493 | 20231128 | 105500 | 924310870 | 8010 | 8020 | 8030 | 8010 | 25 |
| 494 | 20231128 | 105400 | 924110500 | 8020 | 8020 | 8020 | 8020 | 192 |
| 495 | 20231128 | 105300 | 922570660 | 8020 | 8030 | 8030 | 8020 | 50 |
| 496 | 20231128 | 105200 | 922169370 | 8030 | 8030 | 8030 | 8020 | 60 |
| 497 | 20231128 | 105100 | 921687690 | 8030 | 8040 | 8040 | 8030 | 19 |
| 498 | 20231128 | 105000 | 921535000 | 8020 | 8020 | 8020 | 8020 | 62 |
| 499 | 20231128 | 104900 | 921037760 | 8040 | 8040 | 8040 | 8040 | 10 |
| 500 | 20231128 | 104800 | 920957360 | 8040 | 8040 | 8040 | 8040 | 68 |
| 501 | 20231128 | 104700 | 920410640 | 8040 | 8010 | 8040 | 8010 | 201 |
| 502 | 20231128 | 104600 | 918800600 | 8010 | 8040 | 8040 | 8010 | 202 |
| 503 | 20231128 | 104500 | 917182510 | 8020 | 8040 | 8040 | 8020 | 603 |
| 504 | 20231128 | 104400 | 912344000 | 8040 | 8030 | 8040 | 8030 | 180 |
| 505 | 20231128 | 104300 | 910897840 | 8030 | 8020 | 8030 | 8020 | 281 |
| 506 | 20231128 | 104200 | 908643920 | 8030 | 8030 | 8030 | 8030 | 15 |
| 507 | 20231128 | 104100 | 908523470 | 8020 | 8030 | 8030 | 8020 | 21 |
| 508 | 20231128 | 104000 | 908355040 | 8030 | 8040 | 8040 | 8030 | 346 |
| 509 | 20231128 | 103900 | 905576520 | 8040 | 8040 | 8040 | 8040 | 904 |
| 510 | 20231128 | 103800 | 898308360 | 8020 | 8030 | 8030 | 8020 | 526 |
| 511 | 20231128 | 103700 | 894086460 | 8020 | 8020 | 8030 | 8020 | 49 |
| 512 | 20231128 | 103600 | 893693270 | 8020 | 8010 | 8020 | 8010 | 753 |
| 513 | 20231128 | 103500 | 887660640 | 8010 | 8010 | 8010 | 8010 | 72 |
| 514 | 20231128 | 103400 | 887083920 | 8010 | 8020 | 8020 | 8010 | 215 |
| 515 | 20231128 | 103300 | 885360700 | 8030 | 8030 | 8030 | 8030 | 500 |
| 516 | 20231128 | 103200 | 881345700 | 8030 | 8010 | 8030 | 8010 | 200 |
| 517 | 20231128 | 103100 | 879740920 | 8010 | 8000 | 8010 | 8000 | 110 |
| 518 | 20231128 | 103000 | 878859920 | 8000 | 8000 | 8000 | 7990 | 1329 |
| 519 | 20231128 | 102900 | 868228020 | 8000 | 8000 | 8000 | 8000 | 6 |
| 520 | 20231128 | 102800 | 868180020 | 7990 | 7990 | 7990 | 7990 | 0 |
| 521 | 20231128 | 102700 | 868180020 | 7990 | 8010 | 8010 | 7990 | 108 |
| 522 | 20231128 | 102600 | 867314970 | 8010 | 8010 | 8010 | 8010 | 524 |
| 523 | 20231128 | 102500 | 863117730 | 8010 | 8010 | 8010 | 8010 | 1014 |
| 524 | 20231128 | 102400 | 854995590 | 8010 | 8010 | 8010 | 8010 | 0 |
| 525 | 20231128 | 102300 | 854995590 | 8010 | 8010 | 8010 | 8010 | 2 |
| 526 | 20231128 | 102200 | 854979570 | 8000 | 7990 | 8040 | 7980 | 3387 |
| 527 | 20231128 | 102100 | 827841750 | 7970 | 8000 | 8000 | 7970 | 463 |
| 528 | 20231128 | 102000 | 824145280 | 7970 | 7970 | 7980 | 7970 | 1131 |
| 529 | 20231128 | 101900 | 815125740 | 7970 | 7970 | 7980 | 7970 | 1034 |
| 530 | 20231128 | 101800 | 806884740 | 7970 | 7970 | 7980 | 7970 | 1675 |
| 531 | 20231128 | 101700 | 793534980 | 7970 | 8000 | 8000 | 7970 | 2149 |
| 532 | 20231128 | 101600 | 776387860 | 8000 | 7980 | 8000 | 7980 | 650 |
| 533 | 20231128 | 101500 | 771188100 | 7980 | 7990 | 8010 | 7980 | 2044 |
| 534 | 20231128 | 101400 | 754876640 | 7980 | 7990 | 7990 | 7980 | 475 |
| 535 | 20231128 | 101300 | 751084410 | 7990 | 7990 | 7990 | 7990 | 38 |
| 536 | 20231128 | 101200 | 750780790 | 8020 | 7990 | 8020 | 7980 | 2023 |
| 537 | 20231128 | 101100 | 734617160 | 7990 | 8000 | 8000 | 7990 | 485 |
| 538 | 20231128 | 101000 | 730742000 | 8000 | 8020 | 8020 | 8000 | 104 |
| 539 | 20231128 | 100900 | 729909940 | 8020 | 8000 | 8020 | 8000 | 250 |
| 540 | 20231128 | 100800 | 727909740 | 8030 | 7980 | 8030 | 7970 | 1302 |
| 541 | 20231128 | 100700 | 717508930 | 7970 | 7970 | 7980 | 7960 | 1648 |
| 542 | 20231128 | 100600 | 704381930 | 7980 | 7990 | 8000 | 7970 | 3467 |
| 543 | 20231128 | 100500 | 676720770 | 8000 | 8000 | 8000 | 7990 | 1582 |
| 544 | 20231128 | 100400 | 664079240 | 8000 | 8020 | 8020 | 7990 | 2995 |
| 545 | 20231128 | 100300 | 640120980 | 8010 | 8020 | 8030 | 8000 | 6086 |
| 546 | 20231128 | 100200 | 591391850 | 8030 | 8030 | 8030 | 8020 | 210 |
| 547 | 20231128 | 100100 | 589707550 | 8020 | 8020 | 8030 | 8020 | 327 |
| 548 | 20231128 | 100000 | 587084800 | 8020 | 8030 | 8030 | 8020 | 1160 |
| 549 | 20231128 | 095900 | 577781580 | 8010 | 8020 | 8020 | 8010 | 301 |
| 550 | 20231128 | 095800 | 575369160 | 8020 | 8010 | 8020 | 8010 | 57 |
| 551 | 20231128 | 095700 | 574912520 | 8010 | 8020 | 8040 | 8010 | 1808 |
| 552 | 20231128 | 095600 | 560416370 | 8020 | 8010 | 8020 | 8010 | 911 |
| 553 | 20231128 | 095500 | 553119180 | 8010 | 8010 | 8010 | 8010 | 223 |
| 554 | 20231128 | 095400 | 551332950 | 8010 | 8010 | 8020 | 8010 | 561 |
| 555 | 20231128 | 095300 | 546839290 | 8010 | 8020 | 8030 | 8010 | 630 |
| 556 | 20231128 | 095200 | 541787070 | 8020 | 8010 | 8020 | 8010 | 291 |
| 557 | 20231128 | 095100 | 539453430 | 8010 | 8030 | 8030 | 8010 | 2871 |
| 558 | 20231128 | 095000 | 516446060 | 8020 | 8020 | 8050 | 8020 | 155 |
| 559 | 20231128 | 094900 | 515202780 | 8020 | 8040 | 8040 | 8020 | 1993 |
| 560 | 20231128 | 094800 | 499204410 | 8040 | 8050 | 8050 | 8040 | 284 |
| 561 | 20231128 | 094700 | 496919050 | 8050 | 8040 | 8050 | 8040 | 215 |
| 562 | 20231128 | 094600 | 495190350 | 8050 | 8040 | 8050 | 8040 | 251 |
| 563 | 20231128 | 094500 | 493172300 | 8060 | 8060 | 8060 | 8060 | 4 |
| 564 | 20231128 | 094400 | 493140060 | 8070 | 8030 | 8070 | 8030 | 51 |
| 565 | 20231128 | 094300 | 492728970 | 8030 | 8040 | 8040 | 8030 | 1181 |
| 566 | 20231128 | 094200 | 483241610 | 8040 | 8050 | 8050 | 8040 | 307 |
| 567 | 20231128 | 094100 | 480772260 | 8050 | 8040 | 8080 | 8040 | 1332 |
| 568 | 20231128 | 094000 | 470062790 | 8040 | 8090 | 8090 | 8040 | 56 |
| 569 | 20231128 | 093900 | 469611870 | 8090 | 8060 | 8090 | 8040 | 1779 |
| 570 | 20231128 | 093800 | 455234460 | 8060 | 8040 | 8060 | 8030 | 2280 |
| 571 | 20231128 | 093700 | 436888180 | 8040 | 8030 | 8040 | 8030 | 183 |
| 572 | 20231128 | 093600 | 435418160 | 8040 | 8030 | 8040 | 8030 | 700 |
| 573 | 20231128 | 093500 | 429797130 | 8030 | 8040 | 8040 | 8030 | 421 |
| 574 | 20231128 | 093400 | 426413980 | 8040 | 8040 | 8040 | 8030 | 1603 |
| 575 | 20231128 | 093300 | 413526860 | 8040 | 8040 | 8050 | 8040 | 308 |
| 576 | 20231128 | 093200 | 411050530 | 8040 | 8040 | 8040 | 8040 | 1755 |
| 577 | 20231128 | 093100 | 396940330 | 8050 | 8050 | 8050 | 8040 | 125 |
| 578 | 20231128 | 093000 | 395934720 | 8050 | 8050 | 8050 | 8050 | 629 |
| 579 | 20231128 | 092900 | 390871270 | 8050 | 8060 | 8060 | 8050 | 631 |
| 580 | 20231128 | 092800 | 385791610 | 8060 | 8050 | 8060 | 8050 | 197 |
| 581 | 20231128 | 092700 | 384205660 | 8060 | 8060 | 8100 | 8060 | 175 |
| 582 | 20231128 | 092600 | 382794440 | 8060 | 8110 | 8110 | 8060 | 565 |
| 583 | 20231128 | 092500 | 378237660 | 8110 | 8110 | 8110 | 8080 | 183 |
| 584 | 20231128 | 092400 | 376757040 | 8120 | 8120 | 8120 | 8080 | 1288 |
| 585 | 20231128 | 092300 | 366344250 | 8120 | 8100 | 8120 | 8090 | 475 |
| 586 | 20231128 | 092200 | 362489750 | 8100 | 8110 | 8120 | 8100 | 1062 |
| 587 | 20231128 | 092100 | 353883220 | 8120 | 8110 | 8120 | 8100 | 398 |
| 588 | 20231128 | 092000 | 350657240 | 8100 | 8120 | 8130 | 8100 | 2532 |
| 589 | 20231128 | 091900 | 330111230 | 8120 | 8090 | 8120 | 8090 | 2097 |
| 590 | 20231128 | 091800 | 313114710 | 8090 | 8070 | 8090 | 8070 | 3479 |
| 591 | 20231128 | 091700 | 284980510 | 8070 | 8070 | 8070 | 8060 | 252 |
| 592 | 20231128 | 091600 | 282948070 | 8070 | 8050 | 8070 | 8040 | 650 |
| 593 | 20231128 | 091500 | 277716090 | 8050 | 8050 | 8050 | 8040 | 2738 |
| 594 | 20231128 | 091400 | 255699790 | 8040 | 8050 | 8070 | 8040 | 522 |
| 595 | 20231128 | 091300 | 251502160 | 8070 | 8040 | 8080 | 8040 | 2896 |
| 596 | 20231128 | 091200 | 228156060 | 8040 | 8030 | 8040 | 8010 | 3310 |
| 597 | 20231128 | 091100 | 201570040 | 8010 | 8020 | 8030 | 8010 | 1523 |
| 598 | 20231128 | 091000 | 189354030 | 8010 | 8040 | 8040 | 8010 | 1602 |
| 599 | 20231128 | 090900 | 176502010 | 8040 | 8040 | 8040 | 8030 | 317 |
| 600 | 20231128 | 090800 | 173954950 | 8040 | 8030 | 8040 | 8030 | 536 |
| 601 | 20231128 | 090700 | 169646560 | 8040 | 8040 | 8060 | 8030 | 382 |
| 602 | 20231128 | 090600 | 166575790 | 8030 | 8030 | 8040 | 8010 | 2212 |
| 603 | 20231128 | 090500 | 148823370 | 8030 | 8060 | 8060 | 8020 | 1404 |
| 604 | 20231128 | 090400 | 137531760 | 8070 | 8070 | 8070 | 8060 | 975 |
| 605 | 20231128 | 090300 | 129670090 | 8070 | 8060 | 8070 | 8060 | 2354 |
| 606 | 20231128 | 090200 | 110692790 | 8010 | 8040 | 8050 | 8010 | 2890 |
| 607 | 20231128 | 090100 | 87474300 | 8040 | 8060 | 8060 | 8020 | 1566 |
| 608 | 20231128 | 090000 | 74890970 | 8060 | 8000 | 8070 | 8000 | 9095 |