33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 6271 |
| 3 | 20231129 | 191600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 4 | 20231129 | 191500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 5 | 20231129 | 191400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 6 | 20231129 | 191300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 7 | 20231129 | 191200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 8 | 20231129 | 191100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 9 | 20231129 | 191000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 10 | 20231129 | 190900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 11 | 20231129 | 190800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 12 | 20231129 | 190700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 13 | 20231129 | 190600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 14 | 20231129 | 190500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 15 | 20231129 | 190400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 16 | 20231129 | 190300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 17 | 20231129 | 190200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 18 | 20231129 | 190100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 19 | 20231129 | 190000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 20 | 20231129 | 185900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 21 | 20231129 | 185800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 22 | 20231129 | 185700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 23 | 20231129 | 185600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 24 | 20231129 | 185500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 25 | 20231129 | 185400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 26 | 20231129 | 185300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 27 | 20231129 | 185200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 28 | 20231129 | 185100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 29 | 20231129 | 185000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 30 | 20231129 | 184900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 31 | 20231129 | 184800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 32 | 20231129 | 184700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 6271 |
| 33 | 20231129 | 184600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 34 | 20231129 | 184500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 35 | 20231129 | 184400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 36 | 20231129 | 184300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 37 | 20231129 | 184200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 38 | 20231129 | 184100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 39 | 20231129 | 184000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 40 | 20231129 | 183900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 41 | 20231129 | 183800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 42 | 20231129 | 183700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 43 | 20231129 | 183600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 44 | 20231129 | 183500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 45 | 20231129 | 183400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 46 | 20231129 | 183300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 47 | 20231129 | 183200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 48 | 20231129 | 183100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 49 | 20231129 | 183000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 50 | 20231129 | 182900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 51 | 20231129 | 182800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 52 | 20231129 | 182700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 53 | 20231129 | 182600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 54 | 20231129 | 182500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 55 | 20231129 | 182400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 56 | 20231129 | 182300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 57 | 20231129 | 182200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 58 | 20231129 | 182100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 59 | 20231129 | 182000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 60 | 20231129 | 181900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 61 | 20231129 | 181800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 62 | 20231129 | 181700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 6271 |
| 63 | 20231129 | 181600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 64 | 20231129 | 181500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 65 | 20231129 | 181400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 66 | 20231129 | 181300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 67 | 20231129 | 181200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 68 | 20231129 | 181100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 69 | 20231129 | 181000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 70 | 20231129 | 180900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 71 | 20231129 | 180800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 72 | 20231129 | 180700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 73 | 20231129 | 180600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 74 | 20231129 | 180500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 75 | 20231129 | 180400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 76 | 20231129 | 180300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 77 | 20231129 | 180200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 78 | 20231129 | 180100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 79 | 20231129 | 180000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 80 | 20231129 | 175900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 81 | 20231129 | 175800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 82 | 20231129 | 175700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 83 | 20231129 | 175600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 84 | 20231129 | 175500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 85 | 20231129 | 175400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 86 | 20231129 | 175300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 87 | 20231129 | 175200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 88 | 20231129 | 175100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 89 | 20231129 | 175000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 90 | 20231129 | 174900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 91 | 20231129 | 174800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 92 | 20231129 | 174700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 6271 |
| 93 | 20231129 | 174600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 94 | 20231129 | 174500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 95 | 20231129 | 174400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 96 | 20231129 | 174300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 97 | 20231129 | 174200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 98 | 20231129 | 174100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 99 | 20231129 | 174000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 100 | 20231129 | 173900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 101 | 20231129 | 173800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 102 | 20231129 | 173700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 103 | 20231129 | 173600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 104 | 20231129 | 173500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 105 | 20231129 | 173400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 106 | 20231129 | 173300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 107 | 20231129 | 173200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 108 | 20231129 | 173100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 109 | 20231129 | 173000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 110 | 20231129 | 172900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 111 | 20231129 | 172800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 112 | 20231129 | 172700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 113 | 20231129 | 172600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 114 | 20231129 | 172500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 115 | 20231129 | 172400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 116 | 20231129 | 172300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 117 | 20231129 | 172200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 118 | 20231129 | 172100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 119 | 20231129 | 172000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 120 | 20231129 | 171900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 121 | 20231129 | 171800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 122 | 20231129 | 171700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 6271 |
| 123 | 20231129 | 171600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 124 | 20231129 | 171500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 125 | 20231129 | 171400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 126 | 20231129 | 171300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 127 | 20231129 | 171200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 128 | 20231129 | 171100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 129 | 20231129 | 171000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 130 | 20231129 | 170900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 131 | 20231129 | 170800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 132 | 20231129 | 170700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 133 | 20231129 | 170600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 134 | 20231129 | 170500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 135 | 20231129 | 170400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 136 | 20231129 | 170300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 137 | 20231129 | 170200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 138 | 20231129 | 170100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 139 | 20231129 | 170000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 140 | 20231129 | 165900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 141 | 20231129 | 165800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 142 | 20231129 | 165700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 143 | 20231129 | 165600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 144 | 20231129 | 165500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 145 | 20231129 | 165400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 146 | 20231129 | 165300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 147 | 20231129 | 165200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 148 | 20231129 | 165100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 149 | 20231129 | 165000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 150 | 20231129 | 164900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 151 | 20231129 | 164800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 152 | 20231129 | 164700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 6271 |
| 153 | 20231129 | 164600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 154 | 20231129 | 164500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 155 | 20231129 | 164400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 156 | 20231129 | 164300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 157 | 20231129 | 164200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 158 | 20231129 | 164100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 159 | 20231129 | 164000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 160 | 20231129 | 163900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 161 | 20231129 | 163800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 162 | 20231129 | 163700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 163 | 20231129 | 163600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 164 | 20231129 | 163500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 165 | 20231129 | 163400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 166 | 20231129 | 163300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 167 | 20231129 | 163200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 168 | 20231129 | 163100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 169 | 20231129 | 163000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 170 | 20231129 | 162900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 171 | 20231129 | 162800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 172 | 20231129 | 162700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 173 | 20231129 | 162600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 174 | 20231129 | 162500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 175 | 20231129 | 162400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 176 | 20231129 | 162300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 177 | 20231129 | 162200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 178 | 20231129 | 162100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 179 | 20231129 | 162000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 180 | 20231129 | 161900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 181 | 20231129 | 161800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 182 | 20231129 | 161700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 6271 |
| 183 | 20231129 | 161600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 184 | 20231129 | 161500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 185 | 20231129 | 161400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 186 | 20231129 | 161300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 187 | 20231129 | 161200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 188 | 20231129 | 161100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 189 | 20231129 | 161000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 190 | 20231129 | 160900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 191 | 20231129 | 160800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 192 | 20231129 | 160700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 193 | 20231129 | 160600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 194 | 20231129 | 160500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 195 | 20231129 | 160400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 196 | 20231129 | 160300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 197 | 20231129 | 160200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 198 | 20231129 | 160100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 199 | 20231129 | 160000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 200 | 20231129 | 155900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 201 | 20231129 | 155800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 202 | 20231129 | 155700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 203 | 20231129 | 155600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 204 | 20231129 | 155500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 205 | 20231129 | 155400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 206 | 20231129 | 155300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 207 | 20231129 | 155200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 208 | 20231129 | 155100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 209 | 20231129 | 155000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 210 | 20231129 | 154900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 211 | 20231129 | 154800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 212 | 20231129 | 154700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 6271 |
| 213 | 20231129 | 154600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 214 | 20231129 | 154500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 215 | 20231129 | 154400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 216 | 20231129 | 154300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 217 | 20231129 | 154200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 218 | 20231129 | 154100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 219 | 20231129 | 154000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 220 | 20231129 | 153900 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 221 | 20231129 | 153800 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 222 | 20231129 | 153700 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 223 | 20231129 | 153600 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 224 | 20231129 | 153500 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 225 | 20231129 | 153400 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 226 | 20231129 | 153300 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 227 | 20231129 | 153200 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 228 | 20231129 | 153100 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 229 | 20231129 | 153000 | 4807778010 | 16060 | 16060 | 16060 | 16060 | 6271 |
| 230 | 20231129 | 152900 | 4707065750 | 16220 | 16220 | 16220 | 16220 | 0 |
| 231 | 20231129 | 152800 | 4707065750 | 16220 | 16220 | 16220 | 16220 | 0 |
| 232 | 20231129 | 152700 | 4707065750 | 16220 | 16220 | 16220 | 16220 | 0 |
| 233 | 20231129 | 152600 | 4707065750 | 16220 | 16220 | 16220 | 16220 | 0 |
| 234 | 20231129 | 152500 | 4707065750 | 16220 | 16220 | 16220 | 16220 | 0 |
| 235 | 20231129 | 152400 | 4707065750 | 16220 | 16220 | 16220 | 16220 | 0 |
| 236 | 20231129 | 152300 | 4707065750 | 16220 | 16220 | 16220 | 16220 | 0 |
| 237 | 20231129 | 152200 | 4707065750 | 16220 | 16220 | 16220 | 16220 | 0 |
| 238 | 20231129 | 152100 | 4707065750 | 16220 | 16220 | 16220 | 16220 | 0 |
| 239 | 20231129 | 152000 | 4707065750 | 16220 | 16220 | 16220 | 16220 | 0 |
| 240 | 20231129 | 151900 | 4707065750 | 16220 | 16160 | 16220 | 16150 | 572 |
| 241 | 20231129 | 151800 | 4697819880 | 16160 | 16160 | 16170 | 16160 | 422 |
| 242 | 20231129 | 151700 | 4691000160 | 16170 | 16160 | 16170 | 16150 | 776 |
| 243 | 20231129 | 151600 | 4678461040 | 16170 | 16240 | 16250 | 16160 | 651 |
| 244 | 20231129 | 151500 | 4667911720 | 16170 | 16260 | 16260 | 16170 | 199 |
| 245 | 20231129 | 151400 | 4664685480 | 16270 | 16210 | 16270 | 16200 | 599 |
| 246 | 20231129 | 151300 | 4654950410 | 16290 | 16090 | 16300 | 16090 | 2282 |
| 247 | 20231129 | 151200 | 4617989790 | 16090 | 16090 | 16100 | 16090 | 638 |
| 248 | 20231129 | 151100 | 4607722990 | 16090 | 16090 | 16090 | 16090 | 70 |
| 249 | 20231129 | 151000 | 4606596690 | 16080 | 16070 | 16080 | 16060 | 255 |
| 250 | 20231129 | 150900 | 4602498760 | 16070 | 16070 | 16070 | 16050 | 102 |
| 251 | 20231129 | 150800 | 4600860830 | 16040 | 16070 | 16070 | 16040 | 41 |
| 252 | 20231129 | 150700 | 4600203160 | 16040 | 16070 | 16080 | 16040 | 212 |
| 253 | 20231129 | 150600 | 4596796460 | 16030 | 16020 | 16030 | 16020 | 15 |
| 254 | 20231129 | 150500 | 4596556020 | 16020 | 16090 | 16090 | 16020 | 1849 |
| 255 | 20231129 | 150400 | 4566903290 | 16100 | 16130 | 16130 | 16090 | 105 |
| 256 | 20231129 | 150300 | 4565211090 | 16130 | 16070 | 16130 | 16070 | 115 |
| 257 | 20231129 | 150200 | 4563356880 | 16120 | 16110 | 16120 | 16070 | 298 |
| 258 | 20231129 | 150100 | 4558562730 | 16100 | 16100 | 16100 | 16100 | 150 |
| 259 | 20231129 | 150000 | 4556147730 | 16100 | 16110 | 16110 | 16100 | 15 |
| 260 | 20231129 | 145900 | 4555906100 | 16110 | 16110 | 16110 | 16100 | 175 |
| 261 | 20231129 | 145800 | 4553087990 | 16120 | 16100 | 16120 | 16100 | 98 |
| 262 | 20231129 | 145700 | 4551509770 | 16100 | 16090 | 16100 | 16090 | 24 |
| 263 | 20231129 | 145600 | 4551123500 | 16100 | 16110 | 16110 | 16100 | 306 |
| 264 | 20231129 | 145500 | 4546193860 | 16040 | 16040 | 16110 | 16040 | 93 |
| 265 | 20231129 | 145400 | 4544702070 | 16040 | 16010 | 16120 | 16010 | 183 |
| 266 | 20231129 | 145300 | 4541766140 | 16000 | 16120 | 16120 | 16000 | 1098 |
| 267 | 20231129 | 145200 | 4524161530 | 16090 | 16140 | 16140 | 16090 | 456 |
| 268 | 20231129 | 145100 | 4516816990 | 16130 | 16130 | 16130 | 16130 | 105 |
| 269 | 20231129 | 145000 | 4515123340 | 16140 | 16130 | 16140 | 16130 | 422 |
| 270 | 20231129 | 144900 | 4508316390 | 16130 | 16130 | 16130 | 16130 | 20 |
| 271 | 20231129 | 144800 | 4507993790 | 16130 | 16120 | 16130 | 16120 | 43 |
| 272 | 20231129 | 144700 | 4507300310 | 16120 | 16130 | 16130 | 16120 | 45 |
| 273 | 20231129 | 144600 | 4506574900 | 16130 | 16090 | 16130 | 16090 | 324 |
| 274 | 20231129 | 144500 | 4501357270 | 16080 | 16090 | 16090 | 16080 | 392 |
| 275 | 20231129 | 144400 | 4495051890 | 16090 | 16090 | 16090 | 16080 | 316 |
| 276 | 20231129 | 144300 | 4489968950 | 16090 | 16080 | 16090 | 16080 | 220 |
| 277 | 20231129 | 144200 | 4486430150 | 16080 | 16110 | 16110 | 16080 | 282 |
| 278 | 20231129 | 144100 | 4481890640 | 16110 | 16090 | 16110 | 16090 | 352 |
| 279 | 20231129 | 144000 | 4476223510 | 16080 | 16080 | 16100 | 16080 | 458 |
| 280 | 20231129 | 143900 | 4468854700 | 16030 | 16030 | 16030 | 16000 | 337 |
| 281 | 20231129 | 143800 | 4463457580 | 16000 | 16050 | 16060 | 16000 | 616 |
| 282 | 20231129 | 143700 | 4453586510 | 16060 | 16090 | 16090 | 16060 | 230 |
| 283 | 20231129 | 143600 | 4449890280 | 16090 | 16110 | 16110 | 16090 | 198 |
| 284 | 20231129 | 143500 | 4446703100 | 16120 | 16150 | 16150 | 16120 | 225 |
| 285 | 20231129 | 143400 | 4443073500 | 16150 | 16150 | 16150 | 16150 | 287 |
| 286 | 20231129 | 143300 | 4438438450 | 16150 | 16120 | 16150 | 16120 | 900 |
| 287 | 20231129 | 143200 | 4423911040 | 16100 | 16110 | 16130 | 16100 | 363 |
| 288 | 20231129 | 143100 | 4418060330 | 16140 | 16120 | 16140 | 16120 | 60 |
| 289 | 20231129 | 143000 | 4417092580 | 16110 | 16100 | 16110 | 16100 | 109 |
| 290 | 20231129 | 142900 | 4415337300 | 16100 | 16100 | 16100 | 16100 | 403 |
| 291 | 20231129 | 142800 | 4408849000 | 16100 | 16100 | 16110 | 16100 | 67 |
| 292 | 20231129 | 142700 | 4407770130 | 15930 | 16070 | 16100 | 15930 | 2018 |
| 293 | 20231129 | 142600 | 4375457420 | 16100 | 16050 | 16100 | 16050 | 747 |
| 294 | 20231129 | 142500 | 4363451820 | 16050 | 16130 | 16130 | 16050 | 725 |
| 295 | 20231129 | 142400 | 4351778480 | 16130 | 16110 | 16130 | 16100 | 255 |
| 296 | 20231129 | 142300 | 4347668870 | 16110 | 16120 | 16120 | 16110 | 370 |
| 297 | 20231129 | 142200 | 4341705220 | 16120 | 16090 | 16120 | 16090 | 758 |
| 298 | 20231129 | 142100 | 4329505020 | 16090 | 16060 | 16090 | 16060 | 443 |
| 299 | 20231129 | 142000 | 4322383590 | 16050 | 16040 | 16050 | 16040 | 315 |
| 300 | 20231129 | 141900 | 4317328100 | 16040 | 16000 | 16050 | 15990 | 341 |
| 301 | 20231129 | 141800 | 4311861490 | 16000 | 15950 | 16000 | 15940 | 272 |
| 302 | 20231129 | 141700 | 4307521410 | 15990 | 15940 | 15990 | 15930 | 349 |
| 303 | 20231129 | 141600 | 4301959080 | 15930 | 15930 | 15940 | 15930 | 401 |
| 304 | 20231129 | 141500 | 4295570860 | 15930 | 15950 | 15950 | 15920 | 1956 |
| 305 | 20231129 | 141400 | 4264393140 | 15950 | 15990 | 15990 | 15950 | 1077 |
| 306 | 20231129 | 141300 | 4247203610 | 15980 | 16000 | 16030 | 15980 | 1848 |
| 307 | 20231129 | 141200 | 4217647390 | 16000 | 16050 | 16050 | 16000 | 1320 |
| 308 | 20231129 | 141100 | 4196496390 | 16060 | 16050 | 16060 | 16050 | 80 |
| 309 | 20231129 | 141000 | 4195211650 | 16050 | 16050 | 16060 | 16050 | 142 |
| 310 | 20231129 | 140900 | 4192932370 | 16050 | 16060 | 16060 | 16050 | 175 |
| 311 | 20231129 | 140800 | 4190123420 | 16060 | 16060 | 16060 | 16060 | 61 |
| 312 | 20231129 | 140700 | 4189143760 | 16050 | 16050 | 16060 | 16050 | 193 |
| 313 | 20231129 | 140600 | 4186045910 | 16060 | 16060 | 16060 | 16050 | 694 |
| 314 | 20231129 | 140500 | 4174906650 | 16060 | 16070 | 16070 | 16060 | 946 |
| 315 | 20231129 | 140400 | 4159713610 | 16060 | 16080 | 16080 | 16060 | 1447 |
| 316 | 20231129 | 140300 | 4136465170 | 16080 | 16080 | 16080 | 16080 | 206 |
| 317 | 20231129 | 140200 | 4133152690 | 16080 | 16070 | 16080 | 16060 | 704 |
| 318 | 20231129 | 140100 | 4121838620 | 16070 | 16070 | 16080 | 16060 | 794 |
| 319 | 20231129 | 140000 | 4109079200 | 16070 | 16100 | 16100 | 16070 | 1022 |
| 320 | 20231129 | 135900 | 4092640090 | 16100 | 16140 | 16140 | 16100 | 1782 |
| 321 | 20231129 | 135800 | 4063914350 | 16130 | 16140 | 16140 | 16130 | 99 |
| 322 | 20231129 | 135700 | 4062316550 | 16140 | 16140 | 16140 | 16140 | 62 |
| 323 | 20231129 | 135600 | 4061315870 | 16140 | 16140 | 16140 | 16130 | 130 |
| 324 | 20231129 | 135500 | 4059217700 | 16140 | 16140 | 16140 | 16130 | 100 |
| 325 | 20231129 | 135400 | 4057604340 | 16130 | 16140 | 16140 | 16130 | 119 |
| 326 | 20231129 | 135300 | 4055684590 | 16130 | 16140 | 16140 | 16130 | 258 |
| 327 | 20231129 | 135200 | 4051520830 | 16140 | 16170 | 16170 | 16140 | 486 |
| 328 | 20231129 | 135100 | 4043670910 | 16160 | 16160 | 16180 | 16150 | 230 |
| 329 | 20231129 | 135000 | 4039954800 | 16170 | 16170 | 16180 | 16170 | 158 |
| 330 | 20231129 | 134900 | 4037399920 | 16180 | 16180 | 16190 | 16170 | 914 |
| 331 | 20231129 | 134800 | 4022610970 | 16180 | 16180 | 16180 | 16180 | 31 |
| 332 | 20231129 | 134700 | 4022109390 | 16180 | 16180 | 16180 | 16150 | 80 |
| 333 | 20231129 | 134600 | 4020816470 | 16150 | 16150 | 16150 | 16150 | 65 |
| 334 | 20231129 | 134500 | 4019766720 | 16150 | 16130 | 16150 | 16130 | 235 |
| 335 | 20231129 | 134400 | 4015973970 | 16120 | 16110 | 16120 | 16100 | 637 |
| 336 | 20231129 | 134300 | 4005712810 | 16120 | 16130 | 16130 | 16120 | 417 |
| 337 | 20231129 | 134200 | 3998990010 | 16130 | 16100 | 16130 | 16100 | 445 |
| 338 | 20231129 | 134100 | 3991818750 | 16110 | 16110 | 16120 | 16090 | 1003 |
| 339 | 20231129 | 134000 | 3975665470 | 16100 | 16160 | 16160 | 16100 | 2210 |
| 340 | 20231129 | 133900 | 3940012220 | 16170 | 16180 | 16180 | 16170 | 1320 |
| 341 | 20231129 | 133800 | 3918663830 | 16180 | 16170 | 16180 | 16170 | 567 |
| 342 | 20231129 | 133700 | 3909493420 | 16180 | 16180 | 16210 | 16180 | 333 |
| 343 | 20231129 | 133600 | 3904104680 | 16180 | 16180 | 16180 | 16180 | 0 |
| 344 | 20231129 | 133500 | 3904104680 | 16180 | 16220 | 16220 | 16170 | 2210 |
| 345 | 20231129 | 133400 | 3868337670 | 16210 | 16210 | 16210 | 16210 | 666 |
| 346 | 20231129 | 133300 | 3857541810 | 16310 | 16300 | 16310 | 16200 | 1411 |
| 347 | 20231129 | 133200 | 3834636080 | 16300 | 16300 | 16300 | 16300 | 66 |
| 348 | 20231129 | 133100 | 3833560280 | 16310 | 16250 | 16310 | 16250 | 359 |
| 349 | 20231129 | 133000 | 3827706300 | 16230 | 16350 | 16350 | 16220 | 1251 |
| 350 | 20231129 | 132900 | 3807355490 | 16360 | 16290 | 16360 | 16290 | 44 |
| 351 | 20231129 | 132800 | 3806638310 | 16290 | 16250 | 16290 | 16250 | 366 |
| 352 | 20231129 | 132700 | 3800683870 | 16250 | 16250 | 16260 | 16210 | 776 |
| 353 | 20231129 | 132600 | 3788080960 | 16250 | 16280 | 16280 | 16250 | 1086 |
| 354 | 20231129 | 132500 | 3770429660 | 16270 | 16280 | 16280 | 16270 | 394 |
| 355 | 20231129 | 132400 | 3764017630 | 16280 | 16310 | 16310 | 16280 | 173 |
| 356 | 20231129 | 132300 | 3761199470 | 16310 | 16320 | 16330 | 16300 | 972 |
| 357 | 20231129 | 132200 | 3745348300 | 16320 | 16350 | 16350 | 16320 | 241 |
| 358 | 20231129 | 132100 | 3741411200 | 16350 | 16360 | 16360 | 16350 | 403 |
| 359 | 20231129 | 132000 | 3734818740 | 16360 | 16370 | 16390 | 16360 | 81 |
| 360 | 20231129 | 131900 | 3733492580 | 16370 | 16390 | 16400 | 16370 | 1017 |
| 361 | 20231129 | 131800 | 3716827960 | 16400 | 16430 | 16430 | 16400 | 1097 |
| 362 | 20231129 | 131700 | 3698826080 | 16430 | 16450 | 16450 | 16430 | 1135 |
| 363 | 20231129 | 131600 | 3680172730 | 16450 | 16440 | 16450 | 16440 | 219 |
| 364 | 20231129 | 131500 | 3676570190 | 16440 | 16450 | 16450 | 16440 | 120 |
| 365 | 20231129 | 131400 | 3674597210 | 16440 | 16450 | 16450 | 16440 | 66 |
| 366 | 20231129 | 131300 | 3673511520 | 16460 | 16450 | 16460 | 16450 | 569 |
| 367 | 20231129 | 131200 | 3664148290 | 16450 | 16450 | 16450 | 16450 | 19 |
| 368 | 20231129 | 131100 | 3663835740 | 16440 | 16450 | 16450 | 16440 | 83 |
| 369 | 20231129 | 131000 | 3662470540 | 16450 | 16450 | 16450 | 16450 | 117 |
| 370 | 20231129 | 130900 | 3660545890 | 16460 | 16460 | 16460 | 16460 | 98 |
| 371 | 20231129 | 130800 | 3658932810 | 16460 | 16470 | 16470 | 16460 | 36 |
| 372 | 20231129 | 130700 | 3658340070 | 16440 | 16440 | 16440 | 16440 | 6 |
| 373 | 20231129 | 130600 | 3658241430 | 16440 | 16420 | 16440 | 16420 | 112 |
| 374 | 20231129 | 130500 | 3656401200 | 16420 | 16440 | 16440 | 16420 | 274 |
| 375 | 20231129 | 130400 | 3651899850 | 16440 | 16490 | 16490 | 16440 | 1194 |
| 376 | 20231129 | 130300 | 3632251830 | 16490 | 16490 | 16500 | 16490 | 173 |
| 377 | 20231129 | 130200 | 3629399010 | 16500 | 16500 | 16500 | 16490 | 161 |
| 378 | 20231129 | 130100 | 3626742810 | 16500 | 16500 | 16500 | 16500 | 66 |
| 379 | 20231129 | 130000 | 3625653810 | 16500 | 16480 | 16500 | 16480 | 206 |
| 380 | 20231129 | 125900 | 3622257560 | 16490 | 16500 | 16500 | 16490 | 153 |
| 381 | 20231129 | 125800 | 3619734410 | 16500 | 16500 | 16500 | 16500 | 107 |
| 382 | 20231129 | 125700 | 3617968910 | 16490 | 16480 | 16500 | 16480 | 70 |
| 383 | 20231129 | 125600 | 3616814490 | 16480 | 16490 | 16490 | 16480 | 31 |
| 384 | 20231129 | 125500 | 3616303420 | 16510 | 16410 | 16510 | 16400 | 2929 |
| 385 | 20231129 | 125400 | 3568035000 | 16410 | 16440 | 16440 | 16400 | 568 |
| 386 | 20231129 | 125300 | 3558712870 | 16440 | 16440 | 16440 | 16440 | 57 |
| 387 | 20231129 | 125200 | 3557775790 | 16440 | 16450 | 16450 | 16440 | 47 |
| 388 | 20231129 | 125100 | 3557003000 | 16460 | 16430 | 16460 | 16430 | 12 |
| 389 | 20231129 | 125000 | 3556805510 | 16460 | 16440 | 16460 | 16410 | 321 |
| 390 | 20231129 | 124900 | 3551528270 | 16450 | 16420 | 16460 | 16420 | 29 |
| 391 | 20231129 | 124800 | 3551051890 | 16420 | 16420 | 16420 | 16410 | 207 |
| 392 | 20231129 | 124700 | 3547654780 | 16420 | 16430 | 16430 | 16410 | 316 |
| 393 | 20231129 | 124600 | 3542466070 | 16430 | 16430 | 16430 | 16420 | 227 |
| 394 | 20231129 | 124500 | 3538736470 | 16430 | 16420 | 16430 | 16420 | 15 |
| 395 | 20231129 | 124400 | 3538490030 | 16440 | 16440 | 16440 | 16440 | 10 |
| 396 | 20231129 | 124300 | 3538325630 | 16450 | 16450 | 16470 | 16410 | 503 |
| 397 | 20231129 | 124200 | 3530061750 | 16450 | 16430 | 16450 | 16410 | 369 |
| 398 | 20231129 | 124100 | 3524005800 | 16430 | 16420 | 16460 | 16420 | 976 |
| 399 | 20231129 | 124000 | 3507979540 | 16420 | 16410 | 16420 | 16410 | 31 |
| 400 | 20231129 | 123900 | 3507470720 | 16410 | 16460 | 16460 | 16410 | 2046 |
| 401 | 20231129 | 123800 | 3473860330 | 16470 | 16460 | 16470 | 16460 | 86 |
| 402 | 20231129 | 123700 | 3472443920 | 16460 | 16460 | 16460 | 16460 | 132 |
| 403 | 20231129 | 123600 | 3470271200 | 16450 | 16430 | 16450 | 16430 | 463 |
| 404 | 20231129 | 123500 | 3462661650 | 16440 | 16440 | 16440 | 16440 | 72 |
| 405 | 20231129 | 123400 | 3461477970 | 16440 | 16440 | 16440 | 16430 | 144 |
| 406 | 20231129 | 123300 | 3459111460 | 16440 | 16440 | 16440 | 16430 | 236 |
| 407 | 20231129 | 123200 | 3455231940 | 16440 | 16430 | 16440 | 16430 | 70 |
| 408 | 20231129 | 123100 | 3454081420 | 16430 | 16430 | 16430 | 16430 | 124 |
| 409 | 20231129 | 123000 | 3452044100 | 16430 | 16430 | 16430 | 16420 | 106 |
| 410 | 20231129 | 122900 | 3450303340 | 16420 | 16420 | 16420 | 16420 | 92 |
| 411 | 20231129 | 122800 | 3448792700 | 16420 | 16420 | 16420 | 16410 | 526 |
| 412 | 20231129 | 122700 | 3440159670 | 16410 | 16430 | 16430 | 16410 | 149 |
| 413 | 20231129 | 122600 | 3437713720 | 16420 | 16420 | 16420 | 16420 | 52 |
| 414 | 20231129 | 122500 | 3436859880 | 16410 | 16430 | 16430 | 16410 | 88 |
| 415 | 20231129 | 122400 | 3435414970 | 16430 | 16440 | 16440 | 16420 | 167 |
| 416 | 20231129 | 122300 | 3432672280 | 16440 | 16460 | 16460 | 16440 | 334 |
| 417 | 20231129 | 122200 | 3427180050 | 16460 | 16480 | 16480 | 16460 | 52 |
| 418 | 20231129 | 122100 | 3426323530 | 16470 | 16470 | 16480 | 16470 | 24 |
| 419 | 20231129 | 122000 | 3425928240 | 16460 | 16440 | 16460 | 16440 | 15 |
| 420 | 20231129 | 121900 | 3425681550 | 16440 | 16450 | 16460 | 16440 | 105 |
| 421 | 20231129 | 121800 | 3423954010 | 16450 | 16490 | 16490 | 16450 | 314 |
| 422 | 20231129 | 121700 | 3418778990 | 16490 | 16420 | 16490 | 16420 | 1620 |
| 423 | 20231129 | 121600 | 3392129550 | 16400 | 16390 | 16410 | 16390 | 145 |
| 424 | 20231129 | 121500 | 3389751690 | 16390 | 16380 | 16390 | 16370 | 143 |
| 425 | 20231129 | 121400 | 3387407950 | 16380 | 16390 | 16390 | 16380 | 216 |
| 426 | 20231129 | 121300 | 3383869540 | 16380 | 16380 | 16390 | 16370 | 589 |
| 427 | 20231129 | 121200 | 3374222270 | 16390 | 16410 | 16410 | 16380 | 314 |
| 428 | 20231129 | 121100 | 3369073140 | 16410 | 16420 | 16420 | 16410 | 110 |
| 429 | 20231129 | 121000 | 3367267510 | 16420 | 16430 | 16430 | 16420 | 24 |
| 430 | 20231129 | 120900 | 3366873340 | 16430 | 16420 | 16430 | 16420 | 169 |
| 431 | 20231129 | 120800 | 3364098060 | 16410 | 16420 | 16420 | 16400 | 604 |
| 432 | 20231129 | 120700 | 3354186020 | 16420 | 16410 | 16420 | 16410 | 252 |
| 433 | 20231129 | 120600 | 3350049660 | 16410 | 16410 | 16410 | 16400 | 86 |
| 434 | 20231129 | 120500 | 3348638410 | 16410 | 16420 | 16420 | 16410 | 110 |
| 435 | 20231129 | 120400 | 3346833300 | 16420 | 16420 | 16430 | 16420 | 75 |
| 436 | 20231129 | 120300 | 3345601790 | 16410 | 16430 | 16430 | 16410 | 44 |
| 437 | 20231129 | 120200 | 3344879120 | 16410 | 16410 | 16410 | 16410 | 62 |
| 438 | 20231129 | 120100 | 3343861700 | 16410 | 16400 | 16450 | 16400 | 67 |
| 439 | 20231129 | 120000 | 3342760900 | 16450 | 16450 | 16450 | 16410 | 300 |
| 440 | 20231129 | 115900 | 3337833220 | 16450 | 16450 | 16450 | 16450 | 10 |
| 441 | 20231129 | 115800 | 3337668720 | 16430 | 16470 | 16480 | 16430 | 1363 |
| 442 | 20231129 | 115700 | 3315255350 | 16470 | 16480 | 16490 | 16470 | 499 |
| 443 | 20231129 | 115600 | 3307034520 | 16480 | 16490 | 16490 | 16480 | 720 |
| 444 | 20231129 | 115500 | 3295162650 | 16490 | 16490 | 16500 | 16490 | 164 |
| 445 | 20231129 | 115400 | 3292458110 | 16490 | 16490 | 16500 | 16490 | 82 |
| 446 | 20231129 | 115300 | 3291105520 | 16500 | 16500 | 16500 | 16500 | 367 |
| 447 | 20231129 | 115200 | 3285050020 | 16500 | 16510 | 16510 | 16490 | 561 |
| 448 | 20231129 | 115100 | 3275793340 | 16510 | 16500 | 16510 | 16500 | 361 |
| 449 | 20231129 | 115000 | 3269836660 | 16500 | 16480 | 16500 | 16480 | 168 |
| 450 | 20231129 | 114900 | 3267065950 | 16480 | 16500 | 16500 | 16480 | 396 |
| 451 | 20231129 | 114800 | 3260539460 | 16490 | 16510 | 16510 | 16490 | 158 |
| 452 | 20231129 | 114700 | 3257931370 | 16510 | 16500 | 16510 | 16490 | 286 |
| 453 | 20231129 | 114600 | 3253211890 | 16500 | 16490 | 16500 | 16480 | 792 |
| 454 | 20231129 | 114500 | 3240146970 | 16490 | 16500 | 16520 | 16490 | 258 |
| 455 | 20231129 | 114400 | 3235888440 | 16480 | 16470 | 16510 | 16470 | 551 |
| 456 | 20231129 | 114300 | 3226800630 | 16470 | 16440 | 16480 | 16440 | 1083 |
| 457 | 20231129 | 114200 | 3208960080 | 16440 | 16430 | 16440 | 16430 | 140 |
| 458 | 20231129 | 114100 | 3206659280 | 16430 | 16420 | 16440 | 16420 | 73 |
| 459 | 20231129 | 114000 | 3205459730 | 16430 | 16410 | 16440 | 16410 | 285 |
| 460 | 20231129 | 113900 | 3200777190 | 16410 | 16410 | 16420 | 16410 | 99 |
| 461 | 20231129 | 113800 | 3199152410 | 16390 | 16420 | 16420 | 16390 | 133 |
| 462 | 20231129 | 113700 | 3196970740 | 16430 | 16420 | 16430 | 16420 | 26 |
| 463 | 20231129 | 113600 | 3196543640 | 16430 | 16420 | 16430 | 16420 | 19 |
| 464 | 20231129 | 113500 | 3196231480 | 16420 | 16420 | 16420 | 16420 | 3 |
| 465 | 20231129 | 113400 | 3196182220 | 16440 | 16390 | 16440 | 16370 | 45 |
| 466 | 20231129 | 113300 | 3195444830 | 16450 | 16390 | 16450 | 16360 | 801 |
| 467 | 20231129 | 113200 | 3182322530 | 16390 | 16380 | 16390 | 16380 | 173 |
| 468 | 20231129 | 113100 | 3179487070 | 16370 | 16390 | 16390 | 16370 | 506 |
| 469 | 20231129 | 113000 | 3171198930 | 16390 | 16450 | 16450 | 16390 | 1881 |
| 470 | 20231129 | 112900 | 3140326660 | 16440 | 16440 | 16450 | 16440 | 121 |
| 471 | 20231129 | 112800 | 3138337240 | 16440 | 16450 | 16450 | 16440 | 527 |
| 472 | 20231129 | 112700 | 3129672110 | 16450 | 16440 | 16450 | 16440 | 197 |
| 473 | 20231129 | 112600 | 3126433130 | 16450 | 16450 | 16450 | 16450 | 63 |
| 474 | 20231129 | 112500 | 3125396780 | 16450 | 16440 | 16450 | 16440 | 22 |
| 475 | 20231129 | 112400 | 3125034910 | 16440 | 16450 | 16450 | 16440 | 140 |
| 476 | 20231129 | 112300 | 3122732130 | 16440 | 16430 | 16440 | 16430 | 270 |
| 477 | 20231129 | 112200 | 3118293730 | 16440 | 16440 | 16440 | 16430 | 126 |
| 478 | 20231129 | 112100 | 3116222300 | 16440 | 16430 | 16440 | 16430 | 236 |
| 479 | 20231129 | 112000 | 3112344400 | 16430 | 16440 | 16440 | 16430 | 21 |
| 480 | 20231129 | 111900 | 3111999340 | 16440 | 16410 | 16440 | 16410 | 178 |
| 481 | 20231129 | 111800 | 3109078260 | 16420 | 16440 | 16450 | 16420 | 223 |
| 482 | 20231129 | 111700 | 3105412020 | 16410 | 16440 | 16440 | 16410 | 621 |
| 483 | 20231129 | 111600 | 3095213630 | 16440 | 16430 | 16440 | 16420 | 247 |
| 484 | 20231129 | 111500 | 3091157380 | 16410 | 16420 | 16430 | 16410 | 151 |
| 485 | 20231129 | 111400 | 3088677760 | 16410 | 16410 | 16490 | 16410 | 341 |
| 486 | 20231129 | 111300 | 3083081000 | 16410 | 16430 | 16450 | 16410 | 790 |
| 487 | 20231129 | 111200 | 3070102960 | 16430 | 16490 | 16510 | 16430 | 1222 |
| 488 | 20231129 | 111100 | 3049959550 | 16510 | 16530 | 16530 | 16480 | 1567 |
| 489 | 20231129 | 111000 | 3024091020 | 16570 | 16570 | 16570 | 16530 | 1235 |
| 490 | 20231129 | 110900 | 3003643650 | 16570 | 16590 | 16590 | 16570 | 938 |
| 491 | 20231129 | 110800 | 2988092580 | 16590 | 16560 | 16590 | 16550 | 1710 |
| 492 | 20231129 | 110700 | 2959748690 | 16550 | 16510 | 16550 | 16510 | 2018 |
| 493 | 20231129 | 110600 | 2926399610 | 16510 | 16500 | 16510 | 16490 | 2521 |
| 494 | 20231129 | 110500 | 2884804450 | 16490 | 16480 | 16490 | 16470 | 319 |
| 495 | 20231129 | 110400 | 2879546040 | 16490 | 16490 | 16500 | 16490 | 119 |
| 496 | 20231129 | 110300 | 2877583710 | 16490 | 16490 | 16490 | 16430 | 1488 |
| 497 | 20231129 | 110200 | 2853092440 | 16480 | 16480 | 16490 | 16480 | 150 |
| 498 | 20231129 | 110100 | 2850619650 | 16480 | 16490 | 16490 | 16480 | 77 |
| 499 | 20231129 | 110000 | 2849349970 | 16480 | 16480 | 16500 | 16480 | 351 |
| 500 | 20231129 | 105900 | 2843562650 | 16480 | 16450 | 16490 | 16450 | 3323 |
| 501 | 20231129 | 105800 | 2788818990 | 16440 | 16430 | 16440 | 16430 | 133 |
| 502 | 20231129 | 105700 | 2786632500 | 16430 | 16430 | 16430 | 16420 | 257 |
| 503 | 20231129 | 105600 | 2782411370 | 16430 | 16440 | 16440 | 16420 | 243 |
| 504 | 20231129 | 105500 | 2778417610 | 16440 | 16440 | 16440 | 16420 | 499 |
| 505 | 20231129 | 105400 | 2770217720 | 16440 | 16450 | 16450 | 16430 | 752 |
| 506 | 20231129 | 105300 | 2757854840 | 16450 | 16450 | 16450 | 16440 | 749 |
| 507 | 20231129 | 105200 | 2745533830 | 16450 | 16460 | 16460 | 16440 | 969 |
| 508 | 20231129 | 105100 | 2729595840 | 16460 | 16470 | 16470 | 16450 | 783 |
| 509 | 20231129 | 105000 | 2716707600 | 16470 | 16470 | 16480 | 16470 | 1292 |
| 510 | 20231129 | 104900 | 2695427440 | 16490 | 16460 | 16490 | 16450 | 2775 |
| 511 | 20231129 | 104800 | 2649713430 | 16460 | 16410 | 16460 | 16410 | 1732 |
| 512 | 20231129 | 104700 | 2621246340 | 16410 | 16330 | 16410 | 16330 | 3281 |
| 513 | 20231129 | 104600 | 2567503220 | 16330 | 16340 | 16340 | 16310 | 670 |
| 514 | 20231129 | 104500 | 2556568520 | 16330 | 16320 | 16330 | 16320 | 191 |
| 515 | 20231129 | 104400 | 2553451370 | 16320 | 16320 | 16320 | 16310 | 581 |
| 516 | 20231129 | 104300 | 2543971740 | 16320 | 16330 | 16350 | 16320 | 310 |
| 517 | 20231129 | 104200 | 2538908650 | 16330 | 16350 | 16350 | 16320 | 533 |
| 518 | 20231129 | 104100 | 2530194610 | 16350 | 16360 | 16370 | 16350 | 485 |
| 519 | 20231129 | 104000 | 2522261770 | 16370 | 16360 | 16370 | 16360 | 347 |
| 520 | 20231129 | 103900 | 2516582320 | 16360 | 16370 | 16370 | 16350 | 337 |
| 521 | 20231129 | 103800 | 2511066820 | 16360 | 16330 | 16360 | 16330 | 237 |
| 522 | 20231129 | 103700 | 2507191900 | 16330 | 16330 | 16330 | 16330 | 246 |
| 523 | 20231129 | 103600 | 2503174720 | 16330 | 16320 | 16330 | 16310 | 356 |
| 524 | 20231129 | 103500 | 2497365840 | 16330 | 16360 | 16370 | 16330 | 883 |
| 525 | 20231129 | 103400 | 2482928620 | 16370 | 16380 | 16380 | 16370 | 389 |
| 526 | 20231129 | 103300 | 2476558870 | 16370 | 16390 | 16390 | 16370 | 280 |
| 527 | 20231129 | 103200 | 2471973030 | 16390 | 16400 | 16400 | 16380 | 353 |
| 528 | 20231129 | 103100 | 2466185370 | 16370 | 16360 | 16390 | 16350 | 1429 |
| 529 | 20231129 | 103000 | 2442788490 | 16360 | 16370 | 16370 | 16360 | 801 |
| 530 | 20231129 | 102900 | 2429683590 | 16360 | 16350 | 16360 | 16330 | 899 |
| 531 | 20231129 | 102800 | 2414985070 | 16340 | 16350 | 16350 | 16340 | 462 |
| 532 | 20231129 | 102700 | 2407434930 | 16360 | 16370 | 16380 | 16340 | 424 |
| 533 | 20231129 | 102600 | 2400503210 | 16380 | 16290 | 16380 | 16290 | 3514 |
| 534 | 20231129 | 102500 | 2343171290 | 16290 | 16270 | 16290 | 16270 | 387 |
| 535 | 20231129 | 102400 | 2336868770 | 16280 | 16290 | 16290 | 16280 | 427 |
| 536 | 20231129 | 102300 | 2329913200 | 16280 | 16290 | 16290 | 16270 | 180 |
| 537 | 20231129 | 102200 | 2326981060 | 16280 | 16270 | 16280 | 16270 | 187 |
| 538 | 20231129 | 102100 | 2323936810 | 16260 | 16250 | 16260 | 16250 | 67 |
| 539 | 20231129 | 102000 | 2322847410 | 16250 | 16220 | 16260 | 16220 | 24 |
| 540 | 20231129 | 101900 | 2322457300 | 16220 | 16220 | 16220 | 16220 | 1 |
| 541 | 20231129 | 101800 | 2322441080 | 16220 | 16220 | 16220 | 16220 | 251 |
| 542 | 20231129 | 101700 | 2318369860 | 16220 | 16280 | 16300 | 16220 | 520 |
| 543 | 20231129 | 101600 | 2309911510 | 16280 | 16240 | 16280 | 16240 | 96 |
| 544 | 20231129 | 101500 | 2308350300 | 16270 | 16220 | 16270 | 16220 | 11 |
| 545 | 20231129 | 101400 | 2308171640 | 16220 | 16220 | 16290 | 16220 | 208 |
| 546 | 20231129 | 101300 | 2304797270 | 16220 | 16300 | 16300 | 16200 | 563 |
| 547 | 20231129 | 101200 | 2295667150 | 16300 | 16300 | 16310 | 16280 | 1302 |
| 548 | 20231129 | 101100 | 2274455520 | 16290 | 16300 | 16310 | 16290 | 689 |
| 549 | 20231129 | 101000 | 2263225450 | 16300 | 16320 | 16320 | 16300 | 548 |
| 550 | 20231129 | 100900 | 2254292010 | 16310 | 16300 | 16320 | 16300 | 414 |
| 551 | 20231129 | 100800 | 2247538330 | 16300 | 16220 | 16300 | 16210 | 2635 |
| 552 | 20231129 | 100700 | 2204717070 | 16200 | 16150 | 16200 | 16150 | 1567 |
| 553 | 20231129 | 100600 | 2179372420 | 16150 | 16120 | 16150 | 16100 | 340 |
| 554 | 20231129 | 100500 | 2173891340 | 16120 | 16140 | 16140 | 16120 | 456 |
| 555 | 20231129 | 100400 | 2166536270 | 16140 | 16170 | 16170 | 16140 | 718 |
| 556 | 20231129 | 100300 | 2154938780 | 16150 | 16160 | 16160 | 16150 | 330 |
| 557 | 20231129 | 100200 | 2149606270 | 16160 | 16160 | 16170 | 16160 | 612 |
| 558 | 20231129 | 100100 | 2139712650 | 16160 | 16160 | 16160 | 16150 | 397 |
| 559 | 20231129 | 100000 | 2133297760 | 16180 | 16160 | 16180 | 16160 | 180 |
| 560 | 20231129 | 095900 | 2130385600 | 16150 | 16190 | 16190 | 16150 | 373 |
| 561 | 20231129 | 095800 | 2124360340 | 16190 | 16130 | 16190 | 16130 | 493 |
| 562 | 20231129 | 095700 | 2116395000 | 16130 | 16110 | 16130 | 16100 | 439 |
| 563 | 20231129 | 095600 | 2109318960 | 16110 | 16130 | 16140 | 16090 | 1233 |
| 564 | 20231129 | 095500 | 2089462920 | 16100 | 16170 | 16180 | 16100 | 3713 |
| 565 | 20231129 | 095400 | 2029479750 | 16180 | 16180 | 16180 | 16170 | 886 |
| 566 | 20231129 | 095300 | 2015151510 | 16190 | 16180 | 16190 | 16170 | 794 |
| 567 | 20231129 | 095200 | 2002309450 | 16180 | 16250 | 16250 | 16180 | 654 |
| 568 | 20231129 | 095100 | 1991705630 | 16260 | 16310 | 16320 | 16260 | 1060 |
| 569 | 20231129 | 095000 | 1974438320 | 16320 | 16330 | 16330 | 16310 | 1804 |
| 570 | 20231129 | 094900 | 1945008310 | 16340 | 16390 | 16390 | 16310 | 2858 |
| 571 | 20231129 | 094800 | 1898276080 | 16340 | 16390 | 16410 | 16330 | 1666 |
| 572 | 20231129 | 094700 | 1870993850 | 16390 | 16390 | 16390 | 16370 | 994 |
| 573 | 20231129 | 094600 | 1854710610 | 16390 | 16390 | 16400 | 16370 | 1467 |
| 574 | 20231129 | 094500 | 1830667300 | 16320 | 16340 | 16490 | 16280 | 4871 |
| 575 | 20231129 | 094400 | 1751037000 | 16340 | 16270 | 16360 | 16260 | 3251 |
| 576 | 20231129 | 094300 | 1698023680 | 16260 | 16210 | 16270 | 16200 | 1523 |
| 577 | 20231129 | 094200 | 1673312820 | 16210 | 16170 | 16220 | 16170 | 1907 |
| 578 | 20231129 | 094100 | 1642402690 | 16180 | 16270 | 16280 | 16170 | 5401 |
| 579 | 20231129 | 094000 | 1554699430 | 16270 | 16190 | 16280 | 16170 | 2407 |
| 580 | 20231129 | 093900 | 1515589800 | 16170 | 16170 | 16220 | 16150 | 4694 |
| 581 | 20231129 | 093800 | 1439676550 | 16160 | 16160 | 16210 | 16150 | 4559 |
| 582 | 20231129 | 093700 | 1365957670 | 16160 | 16140 | 16180 | 16060 | 4077 |
| 583 | 20231129 | 093600 | 1300264830 | 16180 | 16050 | 16210 | 16040 | 5139 |
| 584 | 20231129 | 093500 | 1217298990 | 16050 | 16050 | 16050 | 16010 | 981 |
| 585 | 20231129 | 093400 | 1201559380 | 16000 | 16070 | 16100 | 15990 | 3756 |
| 586 | 20231129 | 093300 | 1141313950 | 16070 | 15940 | 16090 | 15940 | 2561 |
| 587 | 20231129 | 093200 | 1100315850 | 15940 | 15800 | 15940 | 15790 | 2286 |
| 588 | 20231129 | 093100 | 1064048500 | 15780 | 15740 | 15790 | 15740 | 548 |
| 589 | 20231129 | 093000 | 1055404950 | 15730 | 15720 | 15740 | 15720 | 336 |
| 590 | 20231129 | 092900 | 1050119520 | 15720 | 15660 | 15830 | 15610 | 1731 |
| 591 | 20231129 | 092800 | 1022885110 | 15640 | 15640 | 15640 | 15640 | 126 |
| 592 | 20231129 | 092700 | 1020914470 | 15640 | 15640 | 15670 | 15620 | 622 |
| 593 | 20231129 | 092600 | 1011179420 | 15630 | 15570 | 15640 | 15570 | 349 |
| 594 | 20231129 | 092500 | 1005733200 | 15580 | 15570 | 15580 | 15560 | 1064 |
| 595 | 20231129 | 092400 | 989167270 | 15570 | 15590 | 15600 | 15570 | 2595 |
| 596 | 20231129 | 092300 | 948722410 | 15580 | 15560 | 15580 | 15560 | 735 |
| 597 | 20231129 | 092200 | 937276360 | 15560 | 15550 | 15560 | 15550 | 686 |
| 598 | 20231129 | 092100 | 926603240 | 15550 | 15580 | 15580 | 15540 | 652 |
| 599 | 20231129 | 092000 | 916458080 | 15540 | 15560 | 15580 | 15510 | 437 |
| 600 | 20231129 | 091900 | 909659960 | 15560 | 15480 | 15560 | 15480 | 1417 |
| 601 | 20231129 | 091800 | 887699310 | 15480 | 15480 | 15500 | 15480 | 2032 |
| 602 | 20231129 | 091700 | 856222520 | 15530 | 15570 | 15590 | 15490 | 1691 |
| 603 | 20231129 | 091600 | 829968050 | 15590 | 15580 | 15600 | 15570 | 877 |
| 604 | 20231129 | 091500 | 816294500 | 15510 | 15500 | 15580 | 15500 | 833 |
| 605 | 20231129 | 091400 | 803348300 | 15500 | 15610 | 15610 | 15470 | 3113 |
| 606 | 20231129 | 091300 | 755127470 | 15610 | 15610 | 15640 | 15510 | 3525 |
| 607 | 20231129 | 091200 | 700257840 | 15610 | 15570 | 15610 | 15560 | 363 |
| 608 | 20231129 | 091100 | 694593360 | 15560 | 15560 | 15590 | 15560 | 1404 |
| 609 | 20231129 | 091000 | 672735580 | 15560 | 15550 | 15590 | 15550 | 560 |
| 610 | 20231129 | 090900 | 664015480 | 15550 | 15520 | 15610 | 15520 | 996 |
| 611 | 20231129 | 090800 | 648542750 | 15610 | 15470 | 15610 | 15470 | 4791 |
| 612 | 20231129 | 090700 | 574104760 | 15500 | 15520 | 15530 | 15400 | 6473 |
| 613 | 20231129 | 090600 | 474001830 | 15530 | 15620 | 15620 | 15530 | 7015 |
| 614 | 20231129 | 090500 | 364695360 | 15620 | 15630 | 15630 | 15620 | 1694 |
| 615 | 20231129 | 090400 | 338224210 | 15630 | 15650 | 15680 | 15630 | 2311 |
| 616 | 20231129 | 090300 | 302026230 | 15650 | 15700 | 15730 | 15620 | 2258 |
| 617 | 20231129 | 090200 | 266646850 | 15700 | 15730 | 15770 | 15700 | 4077 |
| 618 | 20231129 | 090100 | 202460130 | 15740 | 15670 | 15780 | 15670 | 1779 |
| 619 | 20231129 | 090000 | 174488620 | 15690 | 15910 | 15910 | 15610 | 11075 |