29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 9098 |
| 3 | 20231128 | 184400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 4 | 20231128 | 184300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 5 | 20231128 | 184200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 6 | 20231128 | 184100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 7 | 20231128 | 184000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 8 | 20231128 | 183900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 9 | 20231128 | 183800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 10 | 20231128 | 183700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 11 | 20231128 | 183600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 12 | 20231128 | 183500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 13 | 20231128 | 183400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 14 | 20231128 | 183300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 15 | 20231128 | 183200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 16 | 20231128 | 183100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 17 | 20231128 | 183000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 18 | 20231128 | 182900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 19 | 20231128 | 182800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 20 | 20231128 | 182700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 21 | 20231128 | 182600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 22 | 20231128 | 182500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 23 | 20231128 | 182400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 24 | 20231128 | 182300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 25 | 20231128 | 182200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 26 | 20231128 | 182100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 27 | 20231128 | 182000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 28 | 20231128 | 181900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 29 | 20231128 | 181800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 30 | 20231128 | 181700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 31 | 20231128 | 181600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 32 | 20231128 | 181500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 9098 |
| 33 | 20231128 | 181400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 34 | 20231128 | 181300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 35 | 20231128 | 181200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 36 | 20231128 | 181100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 37 | 20231128 | 181000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 38 | 20231128 | 180900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 39 | 20231128 | 180800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 40 | 20231128 | 180700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 41 | 20231128 | 180600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 42 | 20231128 | 180500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 43 | 20231128 | 180400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 44 | 20231128 | 180300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 45 | 20231128 | 180200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 46 | 20231128 | 180100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 47 | 20231128 | 180000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 48 | 20231128 | 175900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 49 | 20231128 | 175800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 50 | 20231128 | 175700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 51 | 20231128 | 175600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 52 | 20231128 | 175500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 53 | 20231128 | 175400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 54 | 20231128 | 175300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 55 | 20231128 | 175200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 56 | 20231128 | 175100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 57 | 20231128 | 175000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 58 | 20231128 | 174900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 59 | 20231128 | 174800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 60 | 20231128 | 174700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 61 | 20231128 | 174600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 62 | 20231128 | 174500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 9098 |
| 63 | 20231128 | 174400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 64 | 20231128 | 174300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 65 | 20231128 | 174200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 66 | 20231128 | 174100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 67 | 20231128 | 174000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 68 | 20231128 | 173900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 69 | 20231128 | 173800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 70 | 20231128 | 173700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 71 | 20231128 | 173600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 72 | 20231128 | 173500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 73 | 20231128 | 173400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 74 | 20231128 | 173300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 75 | 20231128 | 173200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 76 | 20231128 | 173100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 77 | 20231128 | 173000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 78 | 20231128 | 172900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 79 | 20231128 | 172800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 80 | 20231128 | 172700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 81 | 20231128 | 172600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 82 | 20231128 | 172500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 83 | 20231128 | 172400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 84 | 20231128 | 172300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 85 | 20231128 | 172200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 86 | 20231128 | 172100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 87 | 20231128 | 172000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 88 | 20231128 | 171900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 89 | 20231128 | 171800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 90 | 20231128 | 171700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 91 | 20231128 | 171600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 92 | 20231128 | 171500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 9098 |
| 93 | 20231128 | 171400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 94 | 20231128 | 171300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 95 | 20231128 | 171200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 96 | 20231128 | 171100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 97 | 20231128 | 171000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 98 | 20231128 | 170900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 99 | 20231128 | 170800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 100 | 20231128 | 170700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 101 | 20231128 | 170600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 102 | 20231128 | 170500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 103 | 20231128 | 170400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 104 | 20231128 | 170300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 105 | 20231128 | 170200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 106 | 20231128 | 170100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 107 | 20231128 | 170000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 108 | 20231128 | 165900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 109 | 20231128 | 165800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 110 | 20231128 | 165700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 111 | 20231128 | 165600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 112 | 20231128 | 165500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 113 | 20231128 | 165400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 114 | 20231128 | 165300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 115 | 20231128 | 165200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 116 | 20231128 | 165100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 117 | 20231128 | 165000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 118 | 20231128 | 164900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 119 | 20231128 | 164800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 120 | 20231128 | 164700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 121 | 20231128 | 164600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 122 | 20231128 | 164500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 9098 |
| 123 | 20231128 | 164400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 124 | 20231128 | 164300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 125 | 20231128 | 164200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 126 | 20231128 | 164100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 127 | 20231128 | 164000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 128 | 20231128 | 163900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 129 | 20231128 | 163800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 130 | 20231128 | 163700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 131 | 20231128 | 163600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 132 | 20231128 | 163500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 133 | 20231128 | 163400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 134 | 20231128 | 163300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 135 | 20231128 | 163200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 136 | 20231128 | 163100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 137 | 20231128 | 163000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 138 | 20231128 | 162900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 139 | 20231128 | 162800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 140 | 20231128 | 162700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 141 | 20231128 | 162600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 142 | 20231128 | 162500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 143 | 20231128 | 162400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 144 | 20231128 | 162300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 145 | 20231128 | 162200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 146 | 20231128 | 162100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 147 | 20231128 | 162000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 148 | 20231128 | 161900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 149 | 20231128 | 161800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 150 | 20231128 | 161700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 151 | 20231128 | 161600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 152 | 20231128 | 161500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 9098 |
| 153 | 20231128 | 161400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 154 | 20231128 | 161300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 155 | 20231128 | 161200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 156 | 20231128 | 161100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 157 | 20231128 | 161000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 158 | 20231128 | 160900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 159 | 20231128 | 160800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 160 | 20231128 | 160700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 161 | 20231128 | 160600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 162 | 20231128 | 160500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 163 | 20231128 | 160400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 164 | 20231128 | 160300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 165 | 20231128 | 160200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 166 | 20231128 | 160100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 167 | 20231128 | 160000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 168 | 20231128 | 155900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 169 | 20231128 | 155800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 170 | 20231128 | 155700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 171 | 20231128 | 155600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 172 | 20231128 | 155500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 173 | 20231128 | 155400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 174 | 20231128 | 155300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 175 | 20231128 | 155200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 176 | 20231128 | 155100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 177 | 20231128 | 155000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 178 | 20231128 | 154900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 179 | 20231128 | 154800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 180 | 20231128 | 154700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 181 | 20231128 | 154600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 182 | 20231128 | 154500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 9098 |
| 183 | 20231128 | 154400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 184 | 20231128 | 154300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 185 | 20231128 | 154200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 186 | 20231128 | 154100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 187 | 20231128 | 154000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 188 | 20231128 | 153900 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 189 | 20231128 | 153800 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 190 | 20231128 | 153700 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 191 | 20231128 | 153600 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 192 | 20231128 | 153500 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 193 | 20231128 | 153400 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 194 | 20231128 | 153300 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 195 | 20231128 | 153200 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 196 | 20231128 | 153100 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 0 |
| 197 | 20231128 | 153000 | 3567805900 | 6160 | 6160 | 6160 | 6160 | 9098 |
| 198 | 20231128 | 152900 | 3511762220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 199 | 20231128 | 152800 | 3511762220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 200 | 20231128 | 152700 | 3511762220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 201 | 20231128 | 152600 | 3511762220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 202 | 20231128 | 152500 | 3511762220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 203 | 20231128 | 152400 | 3511762220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 204 | 20231128 | 152300 | 3511762220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 205 | 20231128 | 152200 | 3511762220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 206 | 20231128 | 152100 | 3511762220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 207 | 20231128 | 152000 | 3511762220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 208 | 20231128 | 151900 | 3511762220 | 6170 | 6170 | 6170 | 6160 | 2280 |
| 209 | 20231128 | 151800 | 3497713000 | 6170 | 6170 | 6170 | 6160 | 2616 |
| 210 | 20231128 | 151700 | 3481595780 | 6170 | 6170 | 6170 | 6160 | 5215 |
| 211 | 20231128 | 151600 | 3449458850 | 6170 | 6180 | 6180 | 6160 | 12132 |
| 212 | 20231128 | 151500 | 3374639170 | 6180 | 6190 | 6190 | 6180 | 273 |
| 213 | 20231128 | 151400 | 3372949710 | 6200 | 6190 | 6200 | 6180 | 532 |
| 214 | 20231128 | 151300 | 3369657400 | 6190 | 6190 | 6200 | 6180 | 1702 |
| 215 | 20231128 | 151200 | 3359124270 | 6190 | 6180 | 6190 | 6180 | 583 |
| 216 | 20231128 | 151100 | 3355516310 | 6190 | 6190 | 6200 | 6180 | 1255 |
| 217 | 20231128 | 151000 | 3347748130 | 6180 | 6200 | 6200 | 6180 | 26 |
| 218 | 20231128 | 150900 | 3347587220 | 6180 | 6190 | 6200 | 6180 | 520 |
| 219 | 20231128 | 150800 | 3344369150 | 6180 | 6190 | 6210 | 6180 | 1160 |
| 220 | 20231128 | 150700 | 3337184060 | 6190 | 6180 | 6190 | 6180 | 401 |
| 221 | 20231128 | 150600 | 3334703750 | 6180 | 6180 | 6180 | 6170 | 6448 |
| 222 | 20231128 | 150500 | 3294872590 | 6180 | 6180 | 6180 | 6180 | 1675 |
| 223 | 20231128 | 150400 | 3284521090 | 6180 | 6180 | 6180 | 6180 | 94 |
| 224 | 20231128 | 150300 | 3283940170 | 6180 | 6190 | 6190 | 6180 | 3174 |
| 225 | 20231128 | 150200 | 3264324830 | 6190 | 6180 | 6190 | 6180 | 1363 |
| 226 | 20231128 | 150100 | 3255901450 | 6180 | 6180 | 6180 | 6180 | 2153 |
| 227 | 20231128 | 150000 | 3242595910 | 6180 | 6170 | 6180 | 6170 | 1827 |
| 228 | 20231128 | 145900 | 3231322290 | 6170 | 6170 | 6170 | 6170 | 36 |
| 229 | 20231128 | 145800 | 3231100170 | 6170 | 6170 | 6170 | 6160 | 965 |
| 230 | 20231128 | 145700 | 3225147270 | 6170 | 6160 | 6180 | 6160 | 725 |
| 231 | 20231128 | 145600 | 3220674040 | 6160 | 6170 | 6170 | 6160 | 390 |
| 232 | 20231128 | 145500 | 3218267940 | 6170 | 6160 | 6170 | 6160 | 1010 |
| 233 | 20231128 | 145400 | 3212036480 | 6160 | 6170 | 6170 | 6160 | 651 |
| 234 | 20231128 | 145300 | 3208020590 | 6160 | 6170 | 6170 | 6160 | 322 |
| 235 | 20231128 | 145200 | 3206033910 | 6170 | 6170 | 6180 | 6160 | 11688 |
| 236 | 20231128 | 145100 | 3134004360 | 6170 | 6170 | 6180 | 6170 | 480 |
| 237 | 20231128 | 145000 | 3131038190 | 6180 | 6170 | 6180 | 6170 | 34 |
| 238 | 20231128 | 144900 | 3130828210 | 6170 | 6170 | 6180 | 6170 | 575 |
| 239 | 20231128 | 144800 | 3127275710 | 6170 | 6180 | 6180 | 6170 | 204 |
| 240 | 20231128 | 144700 | 3126015170 | 6180 | 6190 | 6190 | 6180 | 1192 |
| 241 | 20231128 | 144600 | 3118646410 | 6180 | 6190 | 6190 | 6180 | 341 |
| 242 | 20231128 | 144500 | 3116537650 | 6180 | 6180 | 6180 | 6180 | 725 |
| 243 | 20231128 | 144400 | 3112057150 | 6180 | 6180 | 6180 | 6180 | 109 |
| 244 | 20231128 | 144300 | 3111383530 | 6180 | 6180 | 6190 | 6180 | 671 |
| 245 | 20231128 | 144200 | 3107231750 | 6190 | 6180 | 6190 | 6180 | 49 |
| 246 | 20231128 | 144100 | 3106928920 | 6170 | 6170 | 6170 | 6170 | 19 |
| 247 | 20231128 | 144000 | 3106811690 | 6170 | 6170 | 6180 | 6170 | 6842 |
| 248 | 20231128 | 143900 | 3064591350 | 6170 | 6180 | 6190 | 6170 | 7818 |
| 249 | 20231128 | 143800 | 3016311430 | 6180 | 6190 | 6190 | 6180 | 250 |
| 250 | 20231128 | 143700 | 3014766350 | 6200 | 6190 | 6200 | 6180 | 5 |
| 251 | 20231128 | 143600 | 3014735400 | 6180 | 6200 | 6200 | 6180 | 1416 |
| 252 | 20231128 | 143500 | 3005976400 | 6180 | 6190 | 6200 | 6180 | 939 |
| 253 | 20231128 | 143400 | 3000169420 | 6200 | 6190 | 6200 | 6190 | 38 |
| 254 | 20231128 | 143300 | 2999934070 | 6180 | 6190 | 6190 | 6180 | 3229 |
| 255 | 20231128 | 143200 | 2979963740 | 6190 | 6180 | 6190 | 6180 | 211 |
| 256 | 20231128 | 143100 | 2978658880 | 6180 | 6190 | 6190 | 6180 | 773 |
| 257 | 20231128 | 143000 | 2973881050 | 6180 | 6180 | 6180 | 6180 | 2087 |
| 258 | 20231128 | 142900 | 2960983390 | 6180 | 6180 | 6190 | 6180 | 681 |
| 259 | 20231128 | 142800 | 2956774560 | 6180 | 6180 | 6180 | 6180 | 357 |
| 260 | 20231128 | 142700 | 2954568300 | 6190 | 6180 | 6190 | 6180 | 5352 |
| 261 | 20231128 | 142600 | 2921488240 | 6180 | 6190 | 6190 | 6180 | 1628 |
| 262 | 20231128 | 142500 | 2911417470 | 6190 | 6190 | 6190 | 6190 | 1875 |
| 263 | 20231128 | 142400 | 2899811220 | 6190 | 6190 | 6190 | 6190 | 317 |
| 264 | 20231128 | 142300 | 2897848990 | 6190 | 6200 | 6200 | 6190 | 528 |
| 265 | 20231128 | 142200 | 2894579870 | 6190 | 6200 | 6200 | 6190 | 468 |
| 266 | 20231128 | 142100 | 2891678970 | 6190 | 6210 | 6210 | 6190 | 10364 |
| 267 | 20231128 | 142000 | 2827470320 | 6200 | 6210 | 6210 | 6200 | 10 |
| 268 | 20231128 | 141900 | 2827408240 | 6220 | 6200 | 6220 | 6200 | 13 |
| 269 | 20231128 | 141800 | 2827327620 | 6200 | 6210 | 6210 | 6200 | 114 |
| 270 | 20231128 | 141700 | 2826619850 | 6220 | 6210 | 6220 | 6200 | 1109 |
| 271 | 20231128 | 141600 | 2819732310 | 6210 | 6210 | 6210 | 6210 | 503 |
| 272 | 20231128 | 141500 | 2816608680 | 6200 | 6200 | 6200 | 6200 | 64 |
| 273 | 20231128 | 141400 | 2816211880 | 6200 | 6210 | 6210 | 6200 | 30 |
| 274 | 20231128 | 141300 | 2816025630 | 6200 | 6210 | 6210 | 6200 | 190 |
| 275 | 20231128 | 141200 | 2814846010 | 6200 | 6210 | 6210 | 6200 | 2 |
| 276 | 20231128 | 141100 | 2814833600 | 6210 | 6210 | 6210 | 6200 | 337 |
| 277 | 20231128 | 141000 | 2812741150 | 6200 | 6200 | 6210 | 6200 | 1156 |
| 278 | 20231128 | 140900 | 2805571730 | 6210 | 6210 | 6210 | 6200 | 20 |
| 279 | 20231128 | 140800 | 2805447560 | 6200 | 6200 | 6200 | 6200 | 0 |
| 280 | 20231128 | 140700 | 2805447560 | 6200 | 6210 | 6210 | 6200 | 263 |
| 281 | 20231128 | 140600 | 2803814940 | 6200 | 6210 | 6210 | 6200 | 4648 |
| 282 | 20231128 | 140500 | 2774997330 | 6200 | 6200 | 6200 | 6200 | 64 |
| 283 | 20231128 | 140400 | 2774600530 | 6200 | 6210 | 6210 | 6200 | 5087 |
| 284 | 20231128 | 140300 | 2743053480 | 6220 | 6210 | 6230 | 6210 | 4560 |
| 285 | 20231128 | 140200 | 2714733870 | 6210 | 6220 | 6230 | 6210 | 192 |
| 286 | 20231128 | 140100 | 2713538320 | 6230 | 6230 | 6230 | 6230 | 1 |
| 287 | 20231128 | 140000 | 2713532090 | 6230 | 6220 | 6230 | 6210 | 23 |
| 288 | 20231128 | 135900 | 2713389020 | 6210 | 6220 | 6230 | 6210 | 1262 |
| 289 | 20231128 | 135800 | 2705534500 | 6220 | 6210 | 6220 | 6210 | 313 |
| 290 | 20231128 | 135700 | 2703588180 | 6210 | 6220 | 6220 | 6210 | 76 |
| 291 | 20231128 | 135600 | 2703115980 | 6210 | 6210 | 6220 | 6210 | 249 |
| 292 | 20231128 | 135500 | 2701569670 | 6210 | 6220 | 6220 | 6210 | 102 |
| 293 | 20231128 | 135400 | 2700935290 | 6220 | 6220 | 6230 | 6210 | 226 |
| 294 | 20231128 | 135300 | 2699530210 | 6230 | 6220 | 6230 | 6220 | 5 |
| 295 | 20231128 | 135200 | 2699499080 | 6210 | 6220 | 6220 | 6210 | 1341 |
| 296 | 20231128 | 135100 | 2691159040 | 6220 | 6230 | 6230 | 6220 | 342 |
| 297 | 20231128 | 135000 | 2689031500 | 6230 | 6230 | 6230 | 6220 | 43 |
| 298 | 20231128 | 134900 | 2688763670 | 6230 | 6230 | 6230 | 6220 | 3 |
| 299 | 20231128 | 134800 | 2688744990 | 6220 | 6220 | 6220 | 6210 | 25 |
| 300 | 20231128 | 134700 | 2688589720 | 6210 | 6210 | 6210 | 6210 | 0 |
| 301 | 20231128 | 134600 | 2688589720 | 6210 | 6220 | 6220 | 6210 | 22 |
| 302 | 20231128 | 134500 | 2688453090 | 6210 | 6220 | 6220 | 6210 | 303 |
| 303 | 20231128 | 134400 | 2686569880 | 6210 | 6220 | 6220 | 6210 | 1734 |
| 304 | 20231128 | 134300 | 2675785110 | 6210 | 6220 | 6220 | 6210 | 3 |
| 305 | 20231128 | 134200 | 2675766460 | 6210 | 6220 | 6230 | 6210 | 62 |
| 306 | 20231128 | 134100 | 2675380610 | 6210 | 6210 | 6210 | 6210 | 118 |
| 307 | 20231128 | 134000 | 2674647830 | 6210 | 6220 | 6220 | 6210 | 1184 |
| 308 | 20231128 | 133900 | 2667283780 | 6210 | 6220 | 6220 | 6210 | 1066 |
| 309 | 20231128 | 133800 | 2660653540 | 6210 | 6220 | 6220 | 6210 | 12 |
| 310 | 20231128 | 133700 | 2660578920 | 6210 | 6210 | 6210 | 6210 | 118 |
| 311 | 20231128 | 133600 | 2659846140 | 6210 | 6220 | 6220 | 6210 | 41 |
| 312 | 20231128 | 133500 | 2659591330 | 6220 | 6220 | 6220 | 6210 | 161 |
| 313 | 20231128 | 133400 | 2658590570 | 6210 | 6210 | 6210 | 6210 | 282 |
| 314 | 20231128 | 133300 | 2656839350 | 6210 | 6220 | 6220 | 6210 | 589 |
| 315 | 20231128 | 133200 | 2653180060 | 6220 | 6220 | 6220 | 6220 | 72 |
| 316 | 20231128 | 133100 | 2652732220 | 6220 | 6220 | 6230 | 6220 | 624 |
| 317 | 20231128 | 133000 | 2648849940 | 6220 | 6230 | 6230 | 6220 | 39 |
| 318 | 20231128 | 132900 | 2648607030 | 6220 | 6220 | 6220 | 6210 | 930 |
| 319 | 20231128 | 132800 | 2642822470 | 6210 | 6220 | 6220 | 6210 | 7 |
| 320 | 20231128 | 132700 | 2642778940 | 6210 | 6200 | 6210 | 6200 | 256 |
| 321 | 20231128 | 132600 | 2641191190 | 6210 | 6210 | 6210 | 6200 | 1249 |
| 322 | 20231128 | 132500 | 2633435340 | 6210 | 6210 | 6220 | 6210 | 135 |
| 323 | 20231128 | 132400 | 2632595890 | 6210 | 6210 | 6210 | 6210 | 56 |
| 324 | 20231128 | 132300 | 2632248130 | 6200 | 6200 | 6200 | 6200 | 0 |
| 325 | 20231128 | 132200 | 2632248130 | 6200 | 6210 | 6210 | 6200 | 47 |
| 326 | 20231128 | 132100 | 2631956330 | 6200 | 6200 | 6210 | 6200 | 328 |
| 327 | 20231128 | 132000 | 2629920120 | 6200 | 6200 | 6220 | 6200 | 31 |
| 328 | 20231128 | 131900 | 2629727830 | 6200 | 6200 | 6200 | 6200 | 1783 |
| 329 | 20231128 | 131800 | 2618673230 | 6200 | 6220 | 6220 | 6200 | 241 |
| 330 | 20231128 | 131700 | 2617175780 | 6210 | 6220 | 6220 | 6210 | 13 |
| 331 | 20231128 | 131600 | 2617094940 | 6200 | 6200 | 6200 | 6200 | 0 |
| 332 | 20231128 | 131500 | 2617094940 | 6200 | 6210 | 6210 | 6200 | 87 |
| 333 | 20231128 | 131400 | 2616554710 | 6200 | 6200 | 6210 | 6200 | 653 |
| 334 | 20231128 | 131300 | 2612501110 | 6200 | 6200 | 6210 | 6200 | 183 |
| 335 | 20231128 | 131200 | 2611365450 | 6200 | 6210 | 6210 | 6200 | 4087 |
| 336 | 20231128 | 131100 | 2585986610 | 6210 | 6210 | 6210 | 6210 | 476 |
| 337 | 20231128 | 131000 | 2583030650 | 6210 | 6210 | 6220 | 6210 | 203 |
| 338 | 20231128 | 130900 | 2581769010 | 6200 | 6210 | 6210 | 6200 | 230 |
| 339 | 20231128 | 130800 | 2580340810 | 6210 | 6210 | 6220 | 6210 | 118 |
| 340 | 20231128 | 130700 | 2579608020 | 6200 | 6210 | 6210 | 6200 | 1706 |
| 341 | 20231128 | 130600 | 2569016320 | 6210 | 6210 | 6210 | 6210 | 0 |
| 342 | 20231128 | 130500 | 2569016320 | 6210 | 6210 | 6210 | 6210 | 60 |
| 343 | 20231128 | 130400 | 2568643720 | 6210 | 6210 | 6210 | 6210 | 8 |
| 344 | 20231128 | 130300 | 2568594040 | 6210 | 6220 | 6220 | 6210 | 117 |
| 345 | 20231128 | 130200 | 2567866470 | 6210 | 6210 | 6210 | 6210 | 64 |
| 346 | 20231128 | 130100 | 2567469030 | 6220 | 6220 | 6220 | 6220 | 0 |
| 347 | 20231128 | 130000 | 2567469030 | 6220 | 6210 | 6220 | 6210 | 179 |
| 348 | 20231128 | 125900 | 2566357430 | 6210 | 6210 | 6220 | 6210 | 507 |
| 349 | 20231128 | 125800 | 2563208160 | 6210 | 6220 | 6220 | 6210 | 69 |
| 350 | 20231128 | 125700 | 2562779050 | 6220 | 6220 | 6220 | 6220 | 60 |
| 351 | 20231128 | 125600 | 2562405850 | 6220 | 6220 | 6220 | 6220 | 42 |
| 352 | 20231128 | 125500 | 2562144610 | 6210 | 6210 | 6210 | 6210 | 0 |
| 353 | 20231128 | 125400 | 2562144610 | 6210 | 6210 | 6210 | 6210 | 0 |
| 354 | 20231128 | 125300 | 2562144610 | 6210 | 6220 | 6220 | 6210 | 284 |
| 355 | 20231128 | 125200 | 2560378550 | 6200 | 6220 | 6220 | 6200 | 236 |
| 356 | 20231128 | 125100 | 2558911350 | 6200 | 6200 | 6200 | 6200 | 117 |
| 357 | 20231128 | 125000 | 2558185950 | 6200 | 6210 | 6210 | 6200 | 1091 |
| 358 | 20231128 | 124900 | 2551411700 | 6200 | 6210 | 6210 | 6200 | 130 |
| 359 | 20231128 | 124800 | 2550604640 | 6210 | 6210 | 6210 | 6210 | 50 |
| 360 | 20231128 | 124700 | 2550294140 | 6200 | 6200 | 6210 | 6200 | 320 |
| 361 | 20231128 | 124600 | 2548310000 | 6200 | 6210 | 6210 | 6200 | 593 |
| 362 | 20231128 | 124500 | 2544628360 | 6210 | 6210 | 6210 | 6210 | 0 |
| 363 | 20231128 | 124400 | 2544628360 | 6210 | 6210 | 6210 | 6210 | 155 |
| 364 | 20231128 | 124300 | 2543665810 | 6200 | 6200 | 6200 | 6200 | 0 |
| 365 | 20231128 | 124200 | 2543665810 | 6200 | 6200 | 6220 | 6200 | 4442 |
| 366 | 20231128 | 124100 | 2516056310 | 6200 | 6210 | 6210 | 6200 | 327 |
| 367 | 20231128 | 124000 | 2514025850 | 6200 | 6210 | 6210 | 6200 | 83 |
| 368 | 20231128 | 123900 | 2513511020 | 6210 | 6210 | 6210 | 6200 | 20 |
| 369 | 20231128 | 123800 | 2513386850 | 6200 | 6210 | 6210 | 6200 | 717 |
| 370 | 20231128 | 123700 | 2508935000 | 6200 | 6210 | 6210 | 6200 | 165 |
| 371 | 20231128 | 123600 | 2507910600 | 6200 | 6220 | 6220 | 6200 | 2295 |
| 372 | 20231128 | 123500 | 2493653880 | 6210 | 6220 | 6220 | 6210 | 53 |
| 373 | 20231128 | 123400 | 2493324350 | 6210 | 6220 | 6220 | 6210 | 24 |
| 374 | 20231128 | 123300 | 2493175110 | 6210 | 6220 | 6220 | 6210 | 205 |
| 375 | 20231128 | 123200 | 2491900320 | 6210 | 6210 | 6210 | 6210 | 0 |
| 376 | 20231128 | 123100 | 2491900320 | 6210 | 6210 | 6210 | 6210 | 0 |
| 377 | 20231128 | 123000 | 2491900320 | 6210 | 6210 | 6210 | 6200 | 2371 |
| 378 | 20231128 | 122900 | 2477176470 | 6200 | 6200 | 6200 | 6200 | 353 |
| 379 | 20231128 | 122800 | 2474987870 | 6200 | 6200 | 6210 | 6200 | 126 |
| 380 | 20231128 | 122700 | 2474205640 | 6200 | 6200 | 6210 | 6200 | 164 |
| 381 | 20231128 | 122600 | 2473187620 | 6200 | 6210 | 6210 | 6200 | 304 |
| 382 | 20231128 | 122500 | 2471301080 | 6200 | 6210 | 6210 | 6200 | 4083 |
| 383 | 20231128 | 122400 | 2445983600 | 6210 | 6210 | 6210 | 6200 | 4129 |
| 384 | 20231128 | 122300 | 2420383750 | 6210 | 6210 | 6220 | 6200 | 37 |
| 385 | 20231128 | 122200 | 2420154020 | 6200 | 6210 | 6210 | 6200 | 12941 |
| 386 | 20231128 | 122100 | 2339879370 | 6210 | 6210 | 6210 | 6210 | 11 |
| 387 | 20231128 | 122000 | 2339811060 | 6220 | 6220 | 6220 | 6220 | 118 |
| 388 | 20231128 | 121900 | 2339077100 | 6210 | 6210 | 6210 | 6210 | 0 |
| 389 | 20231128 | 121800 | 2339077100 | 6210 | 6220 | 6220 | 6210 | 532 |
| 390 | 20231128 | 121700 | 2335768550 | 6210 | 6220 | 6220 | 6210 | 1161 |
| 391 | 20231128 | 121600 | 2328547580 | 6210 | 6220 | 6220 | 6210 | 1383 |
| 392 | 20231128 | 121500 | 2319946740 | 6220 | 6210 | 6220 | 6210 | 1270 |
| 393 | 20231128 | 121400 | 2312059010 | 6220 | 6220 | 6220 | 6220 | 30 |
| 394 | 20231128 | 121300 | 2311872410 | 6220 | 6220 | 6220 | 6210 | 59 |
| 395 | 20231128 | 121200 | 2311505530 | 6220 | 6220 | 6220 | 6210 | 139 |
| 396 | 20231128 | 121100 | 2310641540 | 6210 | 6220 | 6220 | 6210 | 351 |
| 397 | 20231128 | 121000 | 2308458620 | 6210 | 6210 | 6210 | 6210 | 0 |
| 398 | 20231128 | 120900 | 2308458620 | 6210 | 6220 | 6220 | 6210 | 126 |
| 399 | 20231128 | 120800 | 2307674980 | 6210 | 6210 | 6220 | 6210 | 189 |
| 400 | 20231128 | 120700 | 2306499690 | 6220 | 6220 | 6220 | 6220 | 0 |
| 401 | 20231128 | 120600 | 2306499690 | 6220 | 6210 | 6220 | 6210 | 1180 |
| 402 | 20231128 | 120500 | 2299171860 | 6210 | 6210 | 6220 | 6210 | 118 |
| 403 | 20231128 | 120400 | 2298438780 | 6210 | 6210 | 6210 | 6210 | 100 |
| 404 | 20231128 | 120300 | 2297817780 | 6210 | 6210 | 6220 | 6210 | 200 |
| 405 | 20231128 | 120200 | 2296575770 | 6210 | 6210 | 6220 | 6200 | 419 |
| 406 | 20231128 | 120100 | 2293974260 | 6210 | 6210 | 6210 | 6210 | 0 |
| 407 | 20231128 | 120000 | 2293974260 | 6210 | 6220 | 6220 | 6210 | 11 |
| 408 | 20231128 | 115900 | 2293905850 | 6200 | 6210 | 6220 | 6200 | 3452 |
| 409 | 20231128 | 115800 | 2272470260 | 6210 | 6220 | 6220 | 6210 | 61 |
| 410 | 20231128 | 115700 | 2272091430 | 6210 | 6220 | 6220 | 6210 | 63 |
| 411 | 20231128 | 115600 | 2271700180 | 6220 | 6220 | 6220 | 6210 | 11 |
| 412 | 20231128 | 115500 | 2271631790 | 6210 | 6220 | 6220 | 6210 | 76 |
| 413 | 20231128 | 115400 | 2271159700 | 6210 | 6220 | 6220 | 6210 | 13 |
| 414 | 20231128 | 115300 | 2271078860 | 6210 | 6210 | 6210 | 6210 | 1764 |
| 415 | 20231128 | 115200 | 2260124420 | 6210 | 6230 | 6230 | 6210 | 879 |
| 416 | 20231128 | 115100 | 2254657260 | 6220 | 6230 | 6230 | 6220 | 3 |
| 417 | 20231128 | 115000 | 2254638580 | 6210 | 6210 | 6210 | 6210 | 0 |
| 418 | 20231128 | 114900 | 2254638580 | 6210 | 6210 | 6210 | 6210 | 83 |
| 419 | 20231128 | 114800 | 2254123150 | 6210 | 6230 | 6230 | 6210 | 10 |
| 420 | 20231128 | 114700 | 2254060890 | 6230 | 6230 | 6230 | 6230 | 2 |
| 421 | 20231128 | 114600 | 2254048430 | 6200 | 6210 | 6210 | 6200 | 129 |
| 422 | 20231128 | 114500 | 2253247630 | 6200 | 6210 | 6210 | 6200 | 4041 |
| 423 | 20231128 | 114400 | 2228189320 | 6200 | 6220 | 6220 | 6200 | 665 |
| 424 | 20231128 | 114300 | 2224062230 | 6220 | 6220 | 6220 | 6220 | 4 |
| 425 | 20231128 | 114200 | 2224037350 | 6200 | 6230 | 6230 | 6200 | 7017 |
| 426 | 20231128 | 114100 | 2180461040 | 6220 | 6230 | 6240 | 6220 | 2162 |
| 427 | 20231128 | 114000 | 2166992860 | 6230 | 6230 | 6230 | 6230 | 3 |
| 428 | 20231128 | 113900 | 2166974170 | 6220 | 6230 | 6230 | 6220 | 627 |
| 429 | 20231128 | 113800 | 2163068260 | 6230 | 6230 | 6230 | 6220 | 311 |
| 430 | 20231128 | 113700 | 2161131200 | 6230 | 6230 | 6230 | 6230 | 4 |
| 431 | 20231128 | 113600 | 2161106280 | 6220 | 6230 | 6230 | 6220 | 64 |
| 432 | 20231128 | 113500 | 2160707660 | 6230 | 6230 | 6230 | 6220 | 240 |
| 433 | 20231128 | 113400 | 2159214810 | 6220 | 6230 | 6230 | 6220 | 108 |
| 434 | 20231128 | 113300 | 2158542130 | 6230 | 6230 | 6230 | 6220 | 4 |
| 435 | 20231128 | 113200 | 2158517220 | 6210 | 6210 | 6210 | 6210 | 0 |
| 436 | 20231128 | 113100 | 2158517220 | 6210 | 6230 | 6230 | 6210 | 12 |
| 437 | 20231128 | 113000 | 2158442500 | 6230 | 6210 | 6230 | 6210 | 1202 |
| 438 | 20231128 | 112900 | 2150967200 | 6220 | 6220 | 6220 | 6210 | 205 |
| 439 | 20231128 | 112800 | 2149692110 | 6220 | 6220 | 6220 | 6210 | 1137 |
| 440 | 20231128 | 112700 | 2142621670 | 6220 | 6230 | 6230 | 6220 | 350 |
| 441 | 20231128 | 112600 | 2140444660 | 6220 | 6210 | 6220 | 6210 | 1340 |
| 442 | 20231128 | 112500 | 2132110460 | 6220 | 6220 | 6220 | 6210 | 947 |
| 443 | 20231128 | 112400 | 2126229550 | 6220 | 6220 | 6220 | 6210 | 71 |
| 444 | 20231128 | 112300 | 2125788560 | 6210 | 6210 | 6220 | 6210 | 237 |
| 445 | 20231128 | 112200 | 2124316780 | 6210 | 6220 | 6220 | 6210 | 3319 |
| 446 | 20231128 | 112100 | 2103702260 | 6220 | 6230 | 6230 | 6220 | 170 |
| 447 | 20231128 | 112000 | 2102644770 | 6230 | 6240 | 6240 | 6230 | 2 |
| 448 | 20231128 | 111900 | 2102632300 | 6240 | 6240 | 6240 | 6240 | 1 |
| 449 | 20231128 | 111800 | 2102626060 | 6240 | 6240 | 6240 | 6240 | 1 |
| 450 | 20231128 | 111700 | 2102619820 | 6240 | 6240 | 6240 | 6230 | 111 |
| 451 | 20231128 | 111600 | 2101927200 | 6240 | 6230 | 6240 | 6230 | 1002 |
| 452 | 20231128 | 111500 | 2095684730 | 6230 | 6230 | 6230 | 6230 | 3 |
| 453 | 20231128 | 111400 | 2095666040 | 6210 | 6230 | 6230 | 6210 | 25 |
| 454 | 20231128 | 111300 | 2095510370 | 6210 | 6210 | 6210 | 6210 | 0 |
| 455 | 20231128 | 111200 | 2095510370 | 6210 | 6210 | 6210 | 6210 | 60 |
| 456 | 20231128 | 111100 | 2095137770 | 6210 | 6210 | 6210 | 6210 | 294 |
| 457 | 20231128 | 111000 | 2093312030 | 6210 | 6220 | 6220 | 6210 | 891 |
| 458 | 20231128 | 110900 | 2087778870 | 6210 | 6220 | 6220 | 6210 | 413 |
| 459 | 20231128 | 110800 | 2085210360 | 6220 | 6220 | 6220 | 6220 | 0 |
| 460 | 20231128 | 110700 | 2085210360 | 6220 | 6220 | 6230 | 6220 | 1524 |
| 461 | 20231128 | 110600 | 2075731070 | 6220 | 6230 | 6230 | 6220 | 11 |
| 462 | 20231128 | 110500 | 2075662600 | 6230 | 6220 | 6230 | 6220 | 884 |
| 463 | 20231128 | 110400 | 2070164090 | 6230 | 6230 | 6230 | 6220 | 782 |
| 464 | 20231128 | 110300 | 2065293400 | 6230 | 6240 | 6240 | 6230 | 69 |
| 465 | 20231128 | 110200 | 2064863480 | 6240 | 6240 | 6240 | 6230 | 1180 |
| 466 | 20231128 | 110100 | 2057512050 | 6230 | 6230 | 6230 | 6230 | 0 |
| 467 | 20231128 | 110000 | 2057512050 | 6230 | 6240 | 6240 | 6230 | 20 |
| 468 | 20231128 | 105900 | 2057387280 | 6230 | 6230 | 6230 | 6230 | 0 |
| 469 | 20231128 | 105800 | 2057387280 | 6230 | 6250 | 6250 | 6230 | 2013 |
| 470 | 20231128 | 105700 | 2044829020 | 6240 | 6270 | 6270 | 6240 | 1489 |
| 471 | 20231128 | 105600 | 2035523220 | 6260 | 6270 | 6270 | 6260 | 20 |
| 472 | 20231128 | 105500 | 2035397940 | 6270 | 6270 | 6270 | 6270 | 16 |
| 473 | 20231128 | 105400 | 2035297620 | 6270 | 6270 | 6270 | 6260 | 13 |
| 474 | 20231128 | 105300 | 2035216210 | 6260 | 6270 | 6270 | 6260 | 131 |
| 475 | 20231128 | 105200 | 2034394850 | 6260 | 6260 | 6260 | 6260 | 1188 |
| 476 | 20231128 | 105100 | 2026957970 | 6250 | 6260 | 6260 | 6250 | 323 |
| 477 | 20231128 | 105000 | 2024936450 | 6260 | 6260 | 6260 | 6260 | 0 |
| 478 | 20231128 | 104900 | 2024936450 | 6260 | 6250 | 6260 | 6240 | 13 |
| 479 | 20231128 | 104800 | 2024855260 | 6240 | 6260 | 6260 | 6240 | 740 |
| 480 | 20231128 | 104700 | 2020223680 | 6240 | 6260 | 6260 | 6240 | 3 |
| 481 | 20231128 | 104600 | 2020204920 | 6240 | 6250 | 6250 | 6240 | 317 |
| 482 | 20231128 | 104500 | 2018223790 | 6240 | 6260 | 6260 | 6240 | 10 |
| 483 | 20231128 | 104400 | 2018161220 | 6260 | 6260 | 6260 | 6240 | 177 |
| 484 | 20231128 | 104300 | 2017053550 | 6260 | 6260 | 6260 | 6260 | 1 |
| 485 | 20231128 | 104200 | 2017047290 | 6240 | 6260 | 6260 | 6240 | 2 |
| 486 | 20231128 | 104100 | 2017034790 | 6230 | 6260 | 6260 | 6230 | 37 |
| 487 | 20231128 | 104000 | 2016804220 | 6230 | 6260 | 6260 | 6230 | 4363 |
| 488 | 20231128 | 103900 | 1989507800 | 6250 | 6250 | 6250 | 6250 | 0 |
| 489 | 20231128 | 103800 | 1989507800 | 6250 | 6240 | 6250 | 6240 | 1667 |
| 490 | 20231128 | 103700 | 1979092990 | 6230 | 6240 | 6240 | 6230 | 556 |
| 491 | 20231128 | 103600 | 1975628890 | 6230 | 6240 | 6240 | 6230 | 110 |
| 492 | 20231128 | 103500 | 1974942590 | 6230 | 6230 | 6240 | 6230 | 84 |
| 493 | 20231128 | 103400 | 1974419070 | 6210 | 6230 | 6230 | 6210 | 2614 |
| 494 | 20231128 | 103300 | 1958161440 | 6220 | 6230 | 6240 | 6220 | 800 |
| 495 | 20231128 | 103200 | 1953178030 | 6240 | 6240 | 6240 | 6240 | 53 |
| 496 | 20231128 | 103100 | 1952847310 | 6240 | 6240 | 6240 | 6240 | 0 |
| 497 | 20231128 | 103000 | 1952847310 | 6240 | 6240 | 6240 | 6240 | 2 |
| 498 | 20231128 | 102900 | 1952834830 | 6240 | 6240 | 6240 | 6230 | 329 |
| 499 | 20231128 | 102800 | 1950782060 | 6230 | 6240 | 6240 | 6230 | 564 |
| 500 | 20231128 | 102700 | 1947268260 | 6240 | 6240 | 6240 | 6230 | 470 |
| 501 | 20231128 | 102600 | 1944335640 | 6230 | 6240 | 6240 | 6230 | 48 |
| 502 | 20231128 | 102500 | 1944036200 | 6230 | 6230 | 6240 | 6230 | 38 |
| 503 | 20231128 | 102400 | 1943799160 | 6230 | 6230 | 6240 | 6230 | 126 |
| 504 | 20231128 | 102300 | 1943014130 | 6230 | 6230 | 6230 | 6230 | 0 |
| 505 | 20231128 | 102200 | 1943014130 | 6230 | 6230 | 6230 | 6230 | 376 |
| 506 | 20231128 | 102100 | 1940671650 | 6230 | 6240 | 6240 | 6230 | 7 |
| 507 | 20231128 | 102000 | 1940627980 | 6220 | 6220 | 6220 | 6220 | 0 |
| 508 | 20231128 | 101900 | 1940627980 | 6220 | 6230 | 6240 | 6220 | 744 |
| 509 | 20231128 | 101800 | 1935990300 | 6220 | 6230 | 6230 | 6220 | 362 |
| 510 | 20231128 | 101700 | 1933736610 | 6220 | 6220 | 6230 | 6220 | 94 |
| 511 | 20231128 | 101600 | 1933151770 | 6220 | 6230 | 6230 | 6220 | 1310 |
| 512 | 20231128 | 101500 | 1924991340 | 6220 | 6220 | 6230 | 6220 | 262 |
| 513 | 20231128 | 101400 | 1923359440 | 6210 | 6210 | 6210 | 6210 | 496 |
| 514 | 20231128 | 101300 | 1920279280 | 6210 | 6220 | 6220 | 6210 | 3722 |
| 515 | 20231128 | 101200 | 1897131460 | 6210 | 6210 | 6220 | 6210 | 489 |
| 516 | 20231128 | 101100 | 1894091310 | 6200 | 6210 | 6220 | 6200 | 1425 |
| 517 | 20231128 | 101000 | 1885252210 | 6210 | 6210 | 6210 | 6200 | 6 |
| 518 | 20231128 | 100900 | 1885214960 | 6190 | 6190 | 6200 | 6190 | 44 |
| 519 | 20231128 | 100800 | 1884942570 | 6220 | 6190 | 6220 | 6190 | 1034 |
| 520 | 20231128 | 100700 | 1878528520 | 6190 | 6200 | 6200 | 6190 | 125 |
| 521 | 20231128 | 100600 | 1877753710 | 6180 | 6200 | 6200 | 6180 | 1392 |
| 522 | 20231128 | 100500 | 1869133450 | 6180 | 6180 | 6200 | 6180 | 1371 |
| 523 | 20231128 | 100400 | 1860639370 | 6180 | 6180 | 6180 | 6170 | 2092 |
| 524 | 20231128 | 100300 | 1847723210 | 6180 | 6180 | 6200 | 6170 | 9728 |
| 525 | 20231128 | 100200 | 1787664610 | 6180 | 6190 | 6190 | 6180 | 2680 |
| 526 | 20231128 | 100100 | 1771099280 | 6190 | 6190 | 6200 | 6180 | 2141 |
| 527 | 20231128 | 100000 | 1757846810 | 6190 | 6220 | 6220 | 6190 | 10807 |
| 528 | 20231128 | 095900 | 1690857700 | 6220 | 6220 | 6220 | 6210 | 5440 |
| 529 | 20231128 | 095800 | 1657039730 | 6220 | 6230 | 6230 | 6220 | 1474 |
| 530 | 20231128 | 095700 | 1647871280 | 6220 | 6240 | 6240 | 6220 | 2884 |
| 531 | 20231128 | 095600 | 1629929970 | 6220 | 6240 | 6240 | 6220 | 279 |
| 532 | 20231128 | 095500 | 1628192170 | 6240 | 6240 | 6240 | 6220 | 539 |
| 533 | 20231128 | 095400 | 1624838400 | 6240 | 6230 | 6240 | 6220 | 475 |
| 534 | 20231128 | 095300 | 1621879850 | 6220 | 6230 | 6240 | 6220 | 3710 |
| 535 | 20231128 | 095200 | 1598767010 | 6230 | 6240 | 6250 | 6230 | 903 |
| 536 | 20231128 | 095100 | 1593132330 | 6240 | 6240 | 6240 | 6240 | 1075 |
| 537 | 20231128 | 095000 | 1586424330 | 6240 | 6240 | 6240 | 6240 | 0 |
| 538 | 20231128 | 094900 | 1586424330 | 6240 | 6240 | 6260 | 6240 | 1627 |
| 539 | 20231128 | 094800 | 1576244630 | 6260 | 6260 | 6260 | 6240 | 2559 |
| 540 | 20231128 | 094700 | 1560241470 | 6250 | 6260 | 6260 | 6250 | 69 |
| 541 | 20231128 | 094600 | 1559809630 | 6250 | 6250 | 6260 | 6250 | 203 |
| 542 | 20231128 | 094500 | 1558540770 | 6250 | 6260 | 6270 | 6250 | 621 |
| 543 | 20231128 | 094400 | 1554653760 | 6260 | 6250 | 6260 | 6240 | 305 |
| 544 | 20231128 | 094300 | 1552747330 | 6250 | 6250 | 6250 | 6250 | 2 |
| 545 | 20231128 | 094200 | 1552734830 | 6240 | 6250 | 6250 | 6240 | 171 |
| 546 | 20231128 | 094100 | 1551666340 | 6250 | 6240 | 6250 | 6240 | 593 |
| 547 | 20231128 | 094000 | 1547965980 | 6250 | 6260 | 6260 | 6230 | 2156 |
| 548 | 20231128 | 093900 | 1534502820 | 6260 | 6250 | 6260 | 6240 | 225 |
| 549 | 20231128 | 093800 | 1533096760 | 6240 | 6250 | 6250 | 6240 | 103 |
| 550 | 20231128 | 093700 | 1532453990 | 6240 | 6240 | 6240 | 6230 | 134 |
| 551 | 20231128 | 093600 | 1531617960 | 6220 | 6240 | 6240 | 6220 | 186 |
| 552 | 20231128 | 093500 | 1530459320 | 6240 | 6230 | 6240 | 6220 | 2681 |
| 553 | 20231128 | 093400 | 1513758920 | 6220 | 6240 | 6240 | 6220 | 2199 |
| 554 | 20231128 | 093300 | 1500063740 | 6230 | 6240 | 6240 | 6230 | 852 |
| 555 | 20231128 | 093200 | 1494748020 | 6230 | 6240 | 6240 | 6230 | 18 |
| 556 | 20231128 | 093100 | 1494635730 | 6240 | 6240 | 6240 | 6230 | 49 |
| 557 | 20231128 | 093000 | 1494330120 | 6230 | 6240 | 6240 | 6230 | 568 |
| 558 | 20231128 | 092900 | 1490791030 | 6240 | 6230 | 6240 | 6230 | 757 |
| 559 | 20231128 | 092800 | 1486068970 | 6240 | 6220 | 6240 | 6220 | 2812 |
| 560 | 20231128 | 092700 | 1468562000 | 6220 | 6210 | 6220 | 6200 | 1411 |
| 561 | 20231128 | 092600 | 1459796680 | 6210 | 6190 | 6210 | 6180 | 8385 |
| 562 | 20231128 | 092500 | 1407890710 | 6190 | 6180 | 6190 | 6170 | 2269 |
| 563 | 20231128 | 092400 | 1393872980 | 6180 | 6180 | 6180 | 6170 | 15556 |
| 564 | 20231128 | 092300 | 1297857550 | 6170 | 6200 | 6210 | 6170 | 10161 |
| 565 | 20231128 | 092200 | 1235023000 | 6210 | 6200 | 6210 | 6190 | 1161 |
| 566 | 20231128 | 092100 | 1227827200 | 6200 | 6210 | 6210 | 6200 | 1447 |
| 567 | 20231128 | 092000 | 1218854830 | 6200 | 6230 | 6230 | 6200 | 5732 |
| 568 | 20231128 | 091900 | 1183267380 | 6210 | 6200 | 6210 | 6190 | 7680 |
| 569 | 20231128 | 091800 | 1135661790 | 6200 | 6210 | 6210 | 6190 | 4949 |
| 570 | 20231128 | 091700 | 1104977420 | 6200 | 6210 | 6240 | 6190 | 6791 |
| 571 | 20231128 | 091600 | 1062882440 | 6200 | 6240 | 6250 | 6200 | 7493 |
| 572 | 20231128 | 091500 | 1016302830 | 6240 | 6240 | 6250 | 6200 | 4888 |
| 573 | 20231128 | 091400 | 985882510 | 6220 | 6220 | 6220 | 6170 | 18472 |
| 574 | 20231128 | 091300 | 871219750 | 6220 | 6250 | 6250 | 6220 | 12010 |
| 575 | 20231128 | 091200 | 796400350 | 6250 | 6320 | 6320 | 6240 | 24487 |
| 576 | 20231128 | 091100 | 642472900 | 6320 | 6320 | 6320 | 6310 | 3706 |
| 577 | 20231128 | 091000 | 619055910 | 6320 | 6340 | 6340 | 6310 | 8824 |
| 578 | 20231128 | 090900 | 563245620 | 6330 | 6330 | 6340 | 6310 | 7565 |
| 579 | 20231128 | 090800 | 515385230 | 6330 | 6350 | 6350 | 6320 | 5851 |
| 580 | 20231128 | 090700 | 478337280 | 6360 | 6380 | 6380 | 6350 | 14818 |
| 581 | 20231128 | 090600 | 384065390 | 6380 | 6400 | 6400 | 6380 | 2246 |
| 582 | 20231128 | 090500 | 369719620 | 6390 | 6390 | 6400 | 6380 | 1328 |
| 583 | 20231128 | 090400 | 361231390 | 6380 | 6390 | 6390 | 6370 | 9600 |
| 584 | 20231128 | 090300 | 299954400 | 6360 | 6380 | 6390 | 6360 | 8543 |
| 585 | 20231128 | 090200 | 245525360 | 6390 | 6390 | 6390 | 6370 | 12186 |
| 586 | 20231128 | 090100 | 167745110 | 6380 | 6410 | 6410 | 6380 | 5849 |
| 587 | 20231128 | 090000 | 130362070 | 6410 | 6360 | 6430 | 6360 | 20439 |