28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 32210 |
| 3 | 20231128 | 183700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 4 | 20231128 | 183600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 5 | 20231128 | 183500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 6 | 20231128 | 183400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 7 | 20231128 | 183300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 8 | 20231128 | 183200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 9 | 20231128 | 183100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 10 | 20231128 | 183000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 11 | 20231128 | 182900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 12 | 20231128 | 182800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 13 | 20231128 | 182700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 14 | 20231128 | 182600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 15 | 20231128 | 182500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 16 | 20231128 | 182400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 17 | 20231128 | 182300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 18 | 20231128 | 182200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 19 | 20231128 | 182100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 20 | 20231128 | 182000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 21 | 20231128 | 181900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 22 | 20231128 | 181800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 23 | 20231128 | 181700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 24 | 20231128 | 181600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 25 | 20231128 | 181500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 26 | 20231128 | 181400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 27 | 20231128 | 181300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 28 | 20231128 | 181200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 29 | 20231128 | 181100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 30 | 20231128 | 181000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 31 | 20231128 | 180900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 32 | 20231128 | 180800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 32210 |
| 33 | 20231128 | 180700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 34 | 20231128 | 180600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 35 | 20231128 | 180500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 36 | 20231128 | 180400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 37 | 20231128 | 180300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 38 | 20231128 | 180200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 39 | 20231128 | 180100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 40 | 20231128 | 180000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 41 | 20231128 | 175900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 42 | 20231128 | 175800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 43 | 20231128 | 175700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 44 | 20231128 | 175600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 45 | 20231128 | 175500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 46 | 20231128 | 175400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 47 | 20231128 | 175300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 48 | 20231128 | 175200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 49 | 20231128 | 175100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 50 | 20231128 | 175000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 51 | 20231128 | 174900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 52 | 20231128 | 174800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 53 | 20231128 | 174700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 54 | 20231128 | 174600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 55 | 20231128 | 174500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 56 | 20231128 | 174400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 57 | 20231128 | 174300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 58 | 20231128 | 174200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 59 | 20231128 | 174100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 60 | 20231128 | 174000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 61 | 20231128 | 173900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 62 | 20231128 | 173800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 32210 |
| 63 | 20231128 | 173700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 64 | 20231128 | 173600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 65 | 20231128 | 173500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 66 | 20231128 | 173400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 67 | 20231128 | 173300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 68 | 20231128 | 173200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 69 | 20231128 | 173100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 70 | 20231128 | 173000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 71 | 20231128 | 172900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 72 | 20231128 | 172800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 73 | 20231128 | 172700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 74 | 20231128 | 172600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 75 | 20231128 | 172500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 76 | 20231128 | 172400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 77 | 20231128 | 172300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 78 | 20231128 | 172200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 79 | 20231128 | 172100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 80 | 20231128 | 172000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 81 | 20231128 | 171900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 82 | 20231128 | 171800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 83 | 20231128 | 171700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 84 | 20231128 | 171600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 85 | 20231128 | 171500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 86 | 20231128 | 171400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 87 | 20231128 | 171300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 88 | 20231128 | 171200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 89 | 20231128 | 171100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 90 | 20231128 | 171000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 91 | 20231128 | 170900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 92 | 20231128 | 170800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 32210 |
| 93 | 20231128 | 170700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 94 | 20231128 | 170600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 95 | 20231128 | 170500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 96 | 20231128 | 170400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 97 | 20231128 | 170300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 98 | 20231128 | 170200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 99 | 20231128 | 170100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 100 | 20231128 | 170000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 101 | 20231128 | 165900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 102 | 20231128 | 165800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 103 | 20231128 | 165700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 104 | 20231128 | 165600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 105 | 20231128 | 165500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 106 | 20231128 | 165400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 107 | 20231128 | 165300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 108 | 20231128 | 165200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 109 | 20231128 | 165100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 110 | 20231128 | 165000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 111 | 20231128 | 164900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 112 | 20231128 | 164800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 113 | 20231128 | 164700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 114 | 20231128 | 164600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 115 | 20231128 | 164500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 116 | 20231128 | 164400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 117 | 20231128 | 164300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 118 | 20231128 | 164200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 119 | 20231128 | 164100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 120 | 20231128 | 164000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 121 | 20231128 | 163900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 122 | 20231128 | 163800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 32210 |
| 123 | 20231128 | 163700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 124 | 20231128 | 163600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 125 | 20231128 | 163500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 126 | 20231128 | 163400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 127 | 20231128 | 163300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 128 | 20231128 | 163200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 129 | 20231128 | 163100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 130 | 20231128 | 163000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 131 | 20231128 | 162900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 132 | 20231128 | 162800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 133 | 20231128 | 162700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 134 | 20231128 | 162600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 135 | 20231128 | 162500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 136 | 20231128 | 162400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 137 | 20231128 | 162300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 138 | 20231128 | 162200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 139 | 20231128 | 162100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 140 | 20231128 | 162000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 141 | 20231128 | 161900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 142 | 20231128 | 161800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 143 | 20231128 | 161700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 144 | 20231128 | 161600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 145 | 20231128 | 161500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 146 | 20231128 | 161400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 147 | 20231128 | 161300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 148 | 20231128 | 161200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 149 | 20231128 | 161100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 150 | 20231128 | 161000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 151 | 20231128 | 160900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 152 | 20231128 | 160800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 32210 |
| 153 | 20231128 | 160700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 154 | 20231128 | 160600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 155 | 20231128 | 160500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 156 | 20231128 | 160400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 157 | 20231128 | 160300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 158 | 20231128 | 160200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 159 | 20231128 | 160100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 160 | 20231128 | 160000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 161 | 20231128 | 155900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 162 | 20231128 | 155800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 163 | 20231128 | 155700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 164 | 20231128 | 155600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 165 | 20231128 | 155500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 166 | 20231128 | 155400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 167 | 20231128 | 155300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 168 | 20231128 | 155200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 169 | 20231128 | 155100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 170 | 20231128 | 155000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 171 | 20231128 | 154900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 172 | 20231128 | 154800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 173 | 20231128 | 154700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 174 | 20231128 | 154600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 175 | 20231128 | 154500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 176 | 20231128 | 154400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 177 | 20231128 | 154300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 178 | 20231128 | 154200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 179 | 20231128 | 154100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 180 | 20231128 | 154000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 181 | 20231128 | 153900 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 182 | 20231128 | 153800 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 32210 |
| 183 | 20231128 | 153700 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 184 | 20231128 | 153600 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 185 | 20231128 | 153500 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 186 | 20231128 | 153400 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 187 | 20231128 | 153300 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 188 | 20231128 | 153200 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 189 | 20231128 | 153100 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 0 |
| 190 | 20231128 | 153000 | 2982356920 | 6160 | 6160 | 6160 | 6160 | 32210 |
| 191 | 20231128 | 152900 | 2783943320 | 6180 | 6180 | 6180 | 6180 | 0 |
| 192 | 20231128 | 152800 | 2783943320 | 6180 | 6180 | 6180 | 6180 | 0 |
| 193 | 20231128 | 152700 | 2783943320 | 6180 | 6180 | 6180 | 6180 | 0 |
| 194 | 20231128 | 152600 | 2783943320 | 6180 | 6180 | 6180 | 6180 | 0 |
| 195 | 20231128 | 152500 | 2783943320 | 6180 | 6180 | 6180 | 6180 | 0 |
| 196 | 20231128 | 152400 | 2783943320 | 6180 | 6180 | 6180 | 6180 | 0 |
| 197 | 20231128 | 152300 | 2783943320 | 6180 | 6180 | 6180 | 6180 | 0 |
| 198 | 20231128 | 152200 | 2783943320 | 6180 | 6180 | 6180 | 6180 | 0 |
| 199 | 20231128 | 152100 | 2783943320 | 6180 | 6180 | 6180 | 6180 | 0 |
| 200 | 20231128 | 152000 | 2783943320 | 6180 | 6180 | 6180 | 6180 | 0 |
| 201 | 20231128 | 151900 | 2783943320 | 6180 | 6170 | 6180 | 6160 | 3691 |
| 202 | 20231128 | 151800 | 2761161330 | 6170 | 6170 | 6180 | 6160 | 1866 |
| 203 | 20231128 | 151700 | 2749649960 | 6160 | 6170 | 6180 | 6160 | 3790 |
| 204 | 20231128 | 151600 | 2726237940 | 6180 | 6170 | 6180 | 6170 | 2091 |
| 205 | 20231128 | 151500 | 2713334320 | 6160 | 6160 | 6170 | 6150 | 2949 |
| 206 | 20231128 | 151400 | 2695173410 | 6150 | 6160 | 6170 | 6150 | 922 |
| 207 | 20231128 | 151300 | 2689495120 | 6150 | 6160 | 6170 | 6150 | 1429 |
| 208 | 20231128 | 151200 | 2680695550 | 6170 | 6170 | 6170 | 6170 | 0 |
| 209 | 20231128 | 151100 | 2680695550 | 6170 | 6150 | 6170 | 6150 | 296 |
| 210 | 20231128 | 151000 | 2678870470 | 6160 | 6170 | 6170 | 6150 | 375 |
| 211 | 20231128 | 150900 | 2676560820 | 6160 | 6160 | 6160 | 6150 | 845 |
| 212 | 20231128 | 150800 | 2671357020 | 6160 | 6170 | 6170 | 6160 | 978 |
| 213 | 20231128 | 150700 | 2665332520 | 6160 | 6170 | 6170 | 6160 | 508 |
| 214 | 20231128 | 150600 | 2662202580 | 6170 | 6170 | 6180 | 6160 | 2892 |
| 215 | 20231128 | 150500 | 2644361000 | 6170 | 6160 | 6170 | 6160 | 631 |
| 216 | 20231128 | 150400 | 2640473900 | 6160 | 6160 | 6170 | 6160 | 392 |
| 217 | 20231128 | 150300 | 2638058140 | 6160 | 6160 | 6160 | 6150 | 1130 |
| 218 | 20231128 | 150200 | 2631099580 | 6160 | 6160 | 6170 | 6150 | 717 |
| 219 | 20231128 | 150100 | 2626684220 | 6150 | 6170 | 6170 | 6150 | 145 |
| 220 | 20231128 | 150000 | 2625790150 | 6150 | 6170 | 6170 | 6150 | 10935 |
| 221 | 20231128 | 145900 | 2558508620 | 6180 | 6190 | 6190 | 6160 | 53 |
| 222 | 20231128 | 145800 | 2558182060 | 6160 | 6170 | 6190 | 6160 | 3552 |
| 223 | 20231128 | 145700 | 2536285300 | 6190 | 6180 | 6190 | 6180 | 27 |
| 224 | 20231128 | 145600 | 2536118420 | 6180 | 6180 | 6180 | 6170 | 405 |
| 225 | 20231128 | 145500 | 2533616330 | 6180 | 6170 | 6180 | 6170 | 4 |
| 226 | 20231128 | 145400 | 2533591630 | 6170 | 6180 | 6180 | 6170 | 22 |
| 227 | 20231128 | 145300 | 2533455720 | 6170 | 6180 | 6180 | 6160 | 2007 |
| 228 | 20231128 | 145200 | 2521090180 | 6170 | 6180 | 6180 | 6170 | 177 |
| 229 | 20231128 | 145100 | 2519996670 | 6190 | 6190 | 6190 | 6160 | 1253 |
| 230 | 20231128 | 145000 | 2512263460 | 6170 | 6170 | 6170 | 6170 | 3 |
| 231 | 20231128 | 144900 | 2512244950 | 6170 | 6180 | 6180 | 6170 | 5 |
| 232 | 20231128 | 144800 | 2512214060 | 6180 | 6190 | 6190 | 6170 | 33 |
| 233 | 20231128 | 144700 | 2512009890 | 6190 | 6170 | 6190 | 6170 | 839 |
| 234 | 20231128 | 144600 | 2506825640 | 6170 | 6170 | 6180 | 6170 | 250 |
| 235 | 20231128 | 144500 | 2505282140 | 6170 | 6160 | 6170 | 6160 | 393 |
| 236 | 20231128 | 144400 | 2502857510 | 6160 | 6160 | 6160 | 6160 | 0 |
| 237 | 20231128 | 144300 | 2502857510 | 6160 | 6160 | 6180 | 6160 | 948 |
| 238 | 20231128 | 144200 | 2497009090 | 6160 | 6180 | 6180 | 6160 | 7501 |
| 239 | 20231128 | 144100 | 2450781110 | 6180 | 6160 | 6180 | 6160 | 260 |
| 240 | 20231128 | 144000 | 2449179390 | 6160 | 6180 | 6180 | 6160 | 3125 |
| 241 | 20231128 | 143900 | 2429905020 | 6180 | 6180 | 6180 | 6180 | 0 |
| 242 | 20231128 | 143800 | 2429905020 | 6180 | 6180 | 6180 | 6180 | 0 |
| 243 | 20231128 | 143700 | 2429905020 | 6180 | 6190 | 6190 | 6180 | 3 |
| 244 | 20231128 | 143600 | 2429886470 | 6170 | 6180 | 6190 | 6170 | 531 |
| 245 | 20231128 | 143500 | 2426609440 | 6180 | 6180 | 6180 | 6170 | 24 |
| 246 | 20231128 | 143400 | 2426461150 | 6170 | 6180 | 6180 | 6170 | 625 |
| 247 | 20231128 | 143300 | 2422599900 | 6180 | 6190 | 6190 | 6180 | 25 |
| 248 | 20231128 | 143200 | 2422445200 | 6180 | 6190 | 6190 | 6180 | 106 |
| 249 | 20231128 | 143100 | 2421789570 | 6190 | 6190 | 6190 | 6180 | 85 |
| 250 | 20231128 | 143000 | 2421264000 | 6180 | 6190 | 6190 | 6180 | 46 |
| 251 | 20231128 | 142900 | 2420979520 | 6180 | 6180 | 6180 | 6170 | 29 |
| 252 | 20231128 | 142800 | 2420800340 | 6180 | 6190 | 6190 | 6180 | 872 |
| 253 | 20231128 | 142700 | 2415402900 | 6190 | 6190 | 6190 | 6170 | 167 |
| 254 | 20231128 | 142600 | 2414371560 | 6180 | 6200 | 6200 | 6180 | 57 |
| 255 | 20231128 | 142500 | 2414018670 | 6200 | 6190 | 6200 | 6180 | 23 |
| 256 | 20231128 | 142400 | 2413876300 | 6200 | 6200 | 6200 | 6180 | 15 |
| 257 | 20231128 | 142300 | 2413783450 | 6170 | 6170 | 6180 | 6170 | 1577 |
| 258 | 20231128 | 142200 | 2404051570 | 6170 | 6180 | 6180 | 6170 | 119 |
| 259 | 20231128 | 142100 | 2403316390 | 6170 | 6180 | 6180 | 6170 | 3750 |
| 260 | 20231128 | 142000 | 2380148590 | 6180 | 6190 | 6190 | 6180 | 150 |
| 261 | 20231128 | 141900 | 2379220390 | 6180 | 6190 | 6190 | 6180 | 170 |
| 262 | 20231128 | 141800 | 2378168260 | 6200 | 6190 | 6200 | 6190 | 2 |
| 263 | 20231128 | 141700 | 2378155870 | 6180 | 6190 | 6200 | 6180 | 713 |
| 264 | 20231128 | 141600 | 2373740660 | 6200 | 6190 | 6200 | 6190 | 482 |
| 265 | 20231128 | 141500 | 2370756680 | 6190 | 6190 | 6200 | 6190 | 60 |
| 266 | 20231128 | 141400 | 2370384940 | 6190 | 6200 | 6200 | 6190 | 265 |
| 267 | 20231128 | 141300 | 2368743980 | 6190 | 6210 | 6210 | 6190 | 284 |
| 268 | 20231128 | 141200 | 2366983710 | 6200 | 6190 | 6220 | 6190 | 48 |
| 269 | 20231128 | 141100 | 2366686230 | 6190 | 6200 | 6200 | 6190 | 428 |
| 270 | 20231128 | 141000 | 2364033480 | 6200 | 6210 | 6220 | 6200 | 55 |
| 271 | 20231128 | 140900 | 2363691690 | 6200 | 6210 | 6210 | 6200 | 38 |
| 272 | 20231128 | 140800 | 2363455760 | 6230 | 6210 | 6230 | 6200 | 1101 |
| 273 | 20231128 | 140700 | 2356608520 | 6200 | 6220 | 6220 | 6200 | 8 |
| 274 | 20231128 | 140600 | 2356558900 | 6200 | 6200 | 6200 | 6200 | 11 |
| 275 | 20231128 | 140500 | 2356490700 | 6180 | 6230 | 6230 | 6180 | 4 |
| 276 | 20231128 | 140400 | 2356465920 | 6170 | 6190 | 6220 | 6170 | 23860 |
| 277 | 20231128 | 140300 | 2208708150 | 6190 | 6180 | 6190 | 6170 | 643 |
| 278 | 20231128 | 140200 | 2204733520 | 6170 | 6180 | 6180 | 6170 | 25 |
| 279 | 20231128 | 140100 | 2204579070 | 6170 | 6180 | 6180 | 6170 | 33 |
| 280 | 20231128 | 140000 | 2204375200 | 6170 | 6180 | 6180 | 6170 | 56 |
| 281 | 20231128 | 135900 | 2204029230 | 6180 | 6190 | 6190 | 6180 | 376 |
| 282 | 20231128 | 135800 | 2201705540 | 6170 | 6170 | 6170 | 6170 | 12 |
| 283 | 20231128 | 135700 | 2201631500 | 6170 | 6170 | 6170 | 6160 | 1035 |
| 284 | 20231128 | 135600 | 2195245750 | 6160 | 6160 | 6160 | 6160 | 0 |
| 285 | 20231128 | 135500 | 2195245750 | 6160 | 6180 | 6190 | 6160 | 5601 |
| 286 | 20231128 | 135400 | 2160697170 | 6170 | 6170 | 6170 | 6170 | 0 |
| 287 | 20231128 | 135300 | 2160697170 | 6170 | 6190 | 6190 | 6170 | 302 |
| 288 | 20231128 | 135200 | 2158830610 | 6180 | 6180 | 6180 | 6180 | 125 |
| 289 | 20231128 | 135100 | 2158058110 | 6180 | 6190 | 6200 | 6180 | 1965 |
| 290 | 20231128 | 135000 | 2145896540 | 6180 | 6190 | 6190 | 6180 | 17 |
| 291 | 20231128 | 134900 | 2145791340 | 6180 | 6200 | 6200 | 6180 | 33 |
| 292 | 20231128 | 134800 | 2145587070 | 6180 | 6200 | 6200 | 6180 | 720 |
| 293 | 20231128 | 134700 | 2141131690 | 6190 | 6190 | 6200 | 6190 | 25 |
| 294 | 20231128 | 134600 | 2140976920 | 6170 | 6170 | 6170 | 6170 | 0 |
| 295 | 20231128 | 134500 | 2140976920 | 6170 | 6170 | 6170 | 6170 | 218 |
| 296 | 20231128 | 134400 | 2139631860 | 6160 | 6160 | 6160 | 6160 | 0 |
| 297 | 20231128 | 134300 | 2139631860 | 6160 | 6170 | 6170 | 6160 | 2239 |
| 298 | 20231128 | 134200 | 2125821710 | 6170 | 6170 | 6170 | 6170 | 0 |
| 299 | 20231128 | 134100 | 2125821710 | 6170 | 6180 | 6200 | 6170 | 875 |
| 300 | 20231128 | 134000 | 2120415960 | 6180 | 6180 | 6180 | 6170 | 138 |
| 301 | 20231128 | 133900 | 2119563370 | 6170 | 6180 | 6200 | 6170 | 287 |
| 302 | 20231128 | 133800 | 2117789400 | 6190 | 6190 | 6190 | 6190 | 37 |
| 303 | 20231128 | 133700 | 2117560370 | 6190 | 6190 | 6190 | 6190 | 3 |
| 304 | 20231128 | 133600 | 2117541800 | 6190 | 6190 | 6200 | 6180 | 440 |
| 305 | 20231128 | 133500 | 2114818580 | 6190 | 6200 | 6200 | 6190 | 26 |
| 306 | 20231128 | 133400 | 2114657630 | 6190 | 6190 | 6190 | 6190 | 1 |
| 307 | 20231128 | 133300 | 2114651440 | 6190 | 6190 | 6190 | 6190 | 3 |
| 308 | 20231128 | 133200 | 2114632870 | 6190 | 6200 | 6200 | 6180 | 380 |
| 309 | 20231128 | 133100 | 2112281470 | 6190 | 6200 | 6200 | 6190 | 100 |
| 310 | 20231128 | 133000 | 2111661710 | 6200 | 6200 | 6200 | 6200 | 54 |
| 311 | 20231128 | 132900 | 2111326910 | 6200 | 6200 | 6200 | 6200 | 69 |
| 312 | 20231128 | 132800 | 2110899110 | 6200 | 6200 | 6200 | 6200 | 0 |
| 313 | 20231128 | 132700 | 2110899110 | 6200 | 6190 | 6200 | 6190 | 9 |
| 314 | 20231128 | 132600 | 2110843320 | 6190 | 6190 | 6190 | 6190 | 665 |
| 315 | 20231128 | 132500 | 2106726970 | 6180 | 6180 | 6180 | 6180 | 1 |
| 316 | 20231128 | 132400 | 2106720790 | 6180 | 6180 | 6180 | 6180 | 19 |
| 317 | 20231128 | 132300 | 2106603370 | 6190 | 6190 | 6190 | 6190 | 1 |
| 318 | 20231128 | 132200 | 2106597180 | 6170 | 6170 | 6170 | 6170 | 188 |
| 319 | 20231128 | 132100 | 2105437220 | 6170 | 6170 | 6170 | 6170 | 0 |
| 320 | 20231128 | 132000 | 2105437220 | 6170 | 6170 | 6170 | 6170 | 100 |
| 321 | 20231128 | 131900 | 2104820220 | 6170 | 6170 | 6170 | 6170 | 275 |
| 322 | 20231128 | 131800 | 2103123470 | 6170 | 6190 | 6190 | 6170 | 251 |
| 323 | 20231128 | 131700 | 2101570750 | 6190 | 6190 | 6190 | 6190 | 1 |
| 324 | 20231128 | 131600 | 2101564560 | 6170 | 6190 | 6190 | 6170 | 64 |
| 325 | 20231128 | 131500 | 2101168660 | 6170 | 6190 | 6190 | 6170 | 296 |
| 326 | 20231128 | 131400 | 2099339560 | 6170 | 6180 | 6180 | 6170 | 2094 |
| 327 | 20231128 | 131300 | 2086400650 | 6170 | 6170 | 6170 | 6170 | 36 |
| 328 | 20231128 | 131200 | 2086178530 | 6160 | 6170 | 6170 | 6160 | 250 |
| 329 | 20231128 | 131100 | 2084638330 | 6160 | 6160 | 6160 | 6160 | 1250 |
| 330 | 20231128 | 131000 | 2076938330 | 6160 | 6170 | 6170 | 6160 | 39 |
| 331 | 20231128 | 130900 | 2076697780 | 6160 | 6160 | 6160 | 6160 | 0 |
| 332 | 20231128 | 130800 | 2076697780 | 6160 | 6170 | 6170 | 6160 | 129 |
| 333 | 20231128 | 130700 | 2075902640 | 6160 | 6160 | 6160 | 6160 | 0 |
| 334 | 20231128 | 130600 | 2075902640 | 6160 | 6170 | 6170 | 6160 | 3750 |
| 335 | 20231128 | 130500 | 2052789690 | 6170 | 6190 | 6190 | 6170 | 351 |
| 336 | 20231128 | 130400 | 2050621980 | 6170 | 6180 | 6180 | 6170 | 803 |
| 337 | 20231128 | 130300 | 2045661050 | 6180 | 6180 | 6190 | 6170 | 256 |
| 338 | 20231128 | 130200 | 2044078090 | 6180 | 6180 | 6180 | 6180 | 0 |
| 339 | 20231128 | 130100 | 2044078090 | 6180 | 6190 | 6190 | 6170 | 1165 |
| 340 | 20231128 | 130000 | 2036871310 | 6180 | 6190 | 6190 | 6180 | 62 |
| 341 | 20231128 | 125900 | 2036488000 | 6180 | 6190 | 6190 | 6180 | 127 |
| 342 | 20231128 | 125800 | 2035702130 | 6180 | 6180 | 6180 | 6180 | 637 |
| 343 | 20231128 | 125700 | 2031765470 | 6170 | 6170 | 6170 | 6170 | 0 |
| 344 | 20231128 | 125600 | 2031765470 | 6170 | 6180 | 6180 | 6160 | 4268 |
| 345 | 20231128 | 125500 | 2005434890 | 6180 | 6180 | 6180 | 6180 | 1403 |
| 346 | 20231128 | 125400 | 1996764350 | 6180 | 6180 | 6190 | 6180 | 7 |
| 347 | 20231128 | 125300 | 1996721060 | 6180 | 6180 | 6180 | 6180 | 0 |
| 348 | 20231128 | 125200 | 1996721060 | 6180 | 6190 | 6190 | 6180 | 87 |
| 349 | 20231128 | 125100 | 1996183100 | 6180 | 6190 | 6190 | 6180 | 418 |
| 350 | 20231128 | 125000 | 1993599740 | 6180 | 6190 | 6190 | 6180 | 147 |
| 351 | 20231128 | 124900 | 1992691270 | 6190 | 6190 | 6190 | 6180 | 4 |
| 352 | 20231128 | 124800 | 1992666520 | 6180 | 6180 | 6180 | 6180 | 16 |
| 353 | 20231128 | 124700 | 1992567640 | 6180 | 6180 | 6180 | 6180 | 375 |
| 354 | 20231128 | 124600 | 1990250140 | 6180 | 6190 | 6190 | 6180 | 3 |
| 355 | 20231128 | 124500 | 1990231580 | 6180 | 6190 | 6190 | 6180 | 6 |
| 356 | 20231128 | 124400 | 1990194450 | 6190 | 6180 | 6190 | 6180 | 247 |
| 357 | 20231128 | 124300 | 1988667390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 358 | 20231128 | 124200 | 1988667390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 359 | 20231128 | 124100 | 1988667390 | 6180 | 6190 | 6190 | 6180 | 775 |
| 360 | 20231128 | 124000 | 1983871460 | 6190 | 6190 | 6200 | 6190 | 1022 |
| 361 | 20231128 | 123900 | 1977544280 | 6200 | 6190 | 6200 | 6190 | 531 |
| 362 | 20231128 | 123800 | 1974257280 | 6190 | 6190 | 6190 | 6190 | 25 |
| 363 | 20231128 | 123700 | 1974102530 | 6190 | 6200 | 6200 | 6190 | 308 |
| 364 | 20231128 | 123600 | 1972195470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 365 | 20231128 | 123500 | 1972195470 | 6190 | 6190 | 6190 | 6190 | 67 |
| 366 | 20231128 | 123400 | 1971780740 | 6180 | 6190 | 6190 | 6180 | 30 |
| 367 | 20231128 | 123300 | 1971595100 | 6180 | 6190 | 6190 | 6180 | 316 |
| 368 | 20231128 | 123200 | 1969639600 | 6210 | 6210 | 6210 | 6210 | 0 |
| 369 | 20231128 | 123100 | 1969639600 | 6210 | 6200 | 6210 | 6200 | 494 |
| 370 | 20231128 | 123000 | 1966576690 | 6200 | 6200 | 6200 | 6200 | 1 |
| 371 | 20231128 | 122900 | 1966570490 | 6180 | 6200 | 6200 | 6180 | 125 |
| 372 | 20231128 | 122800 | 1965795990 | 6200 | 6200 | 6200 | 6200 | 0 |
| 373 | 20231128 | 122700 | 1965795990 | 6200 | 6200 | 6200 | 6180 | 3 |
| 374 | 20231128 | 122600 | 1965777410 | 6180 | 6190 | 6190 | 6180 | 50 |
| 375 | 20231128 | 122500 | 1965468190 | 6190 | 6190 | 6190 | 6190 | 0 |
| 376 | 20231128 | 122400 | 1965468190 | 6190 | 6200 | 6200 | 6190 | 376 |
| 377 | 20231128 | 122300 | 1963140740 | 6180 | 6190 | 6190 | 6180 | 150 |
| 378 | 20231128 | 122200 | 1962212490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 379 | 20231128 | 122100 | 1962212490 | 6190 | 6200 | 6200 | 6190 | 62 |
| 380 | 20231128 | 122000 | 1961828150 | 6200 | 6200 | 6210 | 6200 | 37 |
| 381 | 20231128 | 121900 | 1961598650 | 6200 | 6200 | 6200 | 6200 | 1 |
| 382 | 20231128 | 121800 | 1961592450 | 6180 | 6180 | 6180 | 6180 | 0 |
| 383 | 20231128 | 121700 | 1961592450 | 6180 | 6200 | 6200 | 6180 | 692 |
| 384 | 20231128 | 121600 | 1957303640 | 6200 | 6200 | 6210 | 6200 | 249 |
| 385 | 20231128 | 121500 | 1955759090 | 6210 | 6210 | 6210 | 6200 | 149 |
| 386 | 20231128 | 121400 | 1954834080 | 6210 | 6210 | 6210 | 6210 | 125 |
| 387 | 20231128 | 121300 | 1954057830 | 6220 | 6210 | 6220 | 6200 | 663 |
| 388 | 20231128 | 121200 | 1949940540 | 6210 | 6210 | 6210 | 6210 | 13 |
| 389 | 20231128 | 121100 | 1949859810 | 6200 | 6200 | 6200 | 6200 | 25 |
| 390 | 20231128 | 121000 | 1949704810 | 6200 | 6190 | 6200 | 6180 | 595 |
| 391 | 20231128 | 120900 | 1946019920 | 6190 | 6200 | 6200 | 6190 | 4 |
| 392 | 20231128 | 120800 | 1945995130 | 6170 | 6190 | 6200 | 6170 | 6155 |
| 393 | 20231128 | 120700 | 1907861740 | 6190 | 6190 | 6190 | 6190 | 1 |
| 394 | 20231128 | 120600 | 1907855550 | 6180 | 6180 | 6180 | 6180 | 0 |
| 395 | 20231128 | 120500 | 1907855550 | 6180 | 6180 | 6190 | 6180 | 21 |
| 396 | 20231128 | 120400 | 1907725700 | 6180 | 6180 | 6180 | 6180 | 250 |
| 397 | 20231128 | 120300 | 1906180700 | 6180 | 6190 | 6190 | 6180 | 54 |
| 398 | 20231128 | 120200 | 1905846550 | 6180 | 6190 | 6190 | 6180 | 324 |
| 399 | 20231128 | 120100 | 1903841640 | 6190 | 6190 | 6200 | 6190 | 316 |
| 400 | 20231128 | 120000 | 1901885120 | 6190 | 6190 | 6190 | 6190 | 2501 |
| 401 | 20231128 | 115900 | 1886403930 | 6180 | 6190 | 6190 | 6180 | 13 |
| 402 | 20231128 | 115800 | 1886323490 | 6190 | 6190 | 6190 | 6180 | 424 |
| 403 | 20231128 | 115700 | 1883700280 | 6190 | 6190 | 6190 | 6190 | 1753 |
| 404 | 20231128 | 115600 | 1872849210 | 6180 | 6190 | 6190 | 6180 | 15 |
| 405 | 20231128 | 115500 | 1872756440 | 6180 | 6180 | 6180 | 6180 | 14 |
| 406 | 20231128 | 115400 | 1872669920 | 6180 | 6180 | 6180 | 6180 | 70 |
| 407 | 20231128 | 115300 | 1872237320 | 6170 | 6170 | 6170 | 6170 | 0 |
| 408 | 20231128 | 115200 | 1872237320 | 6170 | 6200 | 6200 | 6170 | 3539 |
| 409 | 20231128 | 115100 | 1850308810 | 6180 | 6180 | 6200 | 6180 | 979 |
| 410 | 20231128 | 115000 | 1844248040 | 6180 | 6200 | 6200 | 6170 | 200 |
| 411 | 20231128 | 114900 | 1843010880 | 6200 | 6200 | 6200 | 6200 | 1 |
| 412 | 20231128 | 114800 | 1843004680 | 6170 | 6200 | 6200 | 6170 | 12 |
| 413 | 20231128 | 114700 | 1842930340 | 6170 | 6190 | 6200 | 6170 | 3770 |
| 414 | 20231128 | 114600 | 1819631820 | 6170 | 6170 | 6190 | 6170 | 4 |
| 415 | 20231128 | 114500 | 1819607120 | 6170 | 6190 | 6190 | 6170 | 23 |
| 416 | 20231128 | 114400 | 1819465170 | 6160 | 6160 | 6160 | 6160 | 0 |
| 417 | 20231128 | 114300 | 1819465170 | 6160 | 6160 | 6180 | 6160 | 4247 |
| 418 | 20231128 | 114200 | 1793230630 | 6170 | 6170 | 6170 | 6160 | 231 |
| 419 | 20231128 | 114100 | 1791806620 | 6160 | 6170 | 6170 | 6160 | 354 |
| 420 | 20231128 | 114000 | 1789624880 | 6160 | 6160 | 6160 | 6160 | 401 |
| 421 | 20231128 | 113900 | 1787154720 | 6160 | 6160 | 6160 | 6160 | 2 |
| 422 | 20231128 | 113800 | 1787142400 | 6160 | 6170 | 6170 | 6160 | 119 |
| 423 | 20231128 | 113700 | 1786408310 | 6160 | 6160 | 6160 | 6150 | 519 |
| 424 | 20231128 | 113600 | 1783211310 | 6150 | 6150 | 6160 | 6150 | 410 |
| 425 | 20231128 | 113500 | 1780689500 | 6150 | 6150 | 6150 | 6150 | 0 |
| 426 | 20231128 | 113400 | 1780689500 | 6150 | 6170 | 6170 | 6150 | 89 |
| 427 | 20231128 | 113300 | 1780141350 | 6160 | 6160 | 6160 | 6160 | 1250 |
| 428 | 20231128 | 113200 | 1772441350 | 6160 | 6160 | 6170 | 6160 | 680 |
| 429 | 20231128 | 113100 | 1768252500 | 6160 | 6160 | 6170 | 6160 | 220 |
| 430 | 20231128 | 113000 | 1766895550 | 6160 | 6160 | 6160 | 6160 | 0 |
| 431 | 20231128 | 112900 | 1766895550 | 6160 | 6180 | 6180 | 6160 | 253 |
| 432 | 20231128 | 112800 | 1765333030 | 6160 | 6170 | 6170 | 6160 | 176 |
| 433 | 20231128 | 112700 | 1764247440 | 6170 | 6170 | 6180 | 6170 | 165 |
| 434 | 20231128 | 112600 | 1763229020 | 6170 | 6170 | 6170 | 6160 | 42 |
| 435 | 20231128 | 112500 | 1762969960 | 6160 | 6150 | 6160 | 6150 | 576 |
| 436 | 20231128 | 112400 | 1759423830 | 6160 | 6160 | 6160 | 6150 | 488 |
| 437 | 20231128 | 112300 | 1756418300 | 6150 | 6170 | 6170 | 6150 | 25 |
| 438 | 20231128 | 112200 | 1756264150 | 6170 | 6170 | 6170 | 6150 | 3 |
| 439 | 20231128 | 112100 | 1756245660 | 6150 | 6160 | 6180 | 6150 | 1196 |
| 440 | 20231128 | 112000 | 1748879400 | 6160 | 6160 | 6160 | 6160 | 0 |
| 441 | 20231128 | 111900 | 1748879400 | 6160 | 6170 | 6170 | 6160 | 352 |
| 442 | 20231128 | 111800 | 1746708340 | 6170 | 6160 | 6170 | 6160 | 2 |
| 443 | 20231128 | 111700 | 1746696010 | 6170 | 6170 | 6170 | 6160 | 71 |
| 444 | 20231128 | 111600 | 1746257960 | 6170 | 6170 | 6170 | 6170 | 25 |
| 445 | 20231128 | 111500 | 1746103710 | 6160 | 6160 | 6160 | 6160 | 0 |
| 446 | 20231128 | 111400 | 1746103710 | 6160 | 6160 | 6160 | 6150 | 120 |
| 447 | 20231128 | 111300 | 1745364820 | 6150 | 6160 | 6160 | 6150 | 97 |
| 448 | 20231128 | 111200 | 1744768000 | 6150 | 6150 | 6160 | 6150 | 333 |
| 449 | 20231128 | 111100 | 1742717960 | 6150 | 6150 | 6150 | 6150 | 1 |
| 450 | 20231128 | 111000 | 1742711810 | 6140 | 6150 | 6150 | 6140 | 688 |
| 451 | 20231128 | 110900 | 1738482870 | 6140 | 6180 | 6180 | 6140 | 546 |
| 452 | 20231128 | 110800 | 1735129540 | 6140 | 6150 | 6150 | 6140 | 137 |
| 453 | 20231128 | 110700 | 1734287210 | 6140 | 6150 | 6170 | 6140 | 6389 |
| 454 | 20231128 | 110600 | 1694940060 | 6140 | 6140 | 6150 | 6140 | 580 |
| 455 | 20231128 | 110500 | 1691378440 | 6150 | 6140 | 6150 | 6140 | 109 |
| 456 | 20231128 | 110400 | 1690709120 | 6140 | 6140 | 6150 | 6140 | 44 |
| 457 | 20231128 | 110300 | 1690438910 | 6140 | 6150 | 6150 | 6140 | 20 |
| 458 | 20231128 | 110200 | 1690315950 | 6140 | 6150 | 6150 | 6140 | 838 |
| 459 | 20231128 | 110100 | 1685170360 | 6150 | 6150 | 6150 | 6140 | 13 |
| 460 | 20231128 | 110000 | 1685090430 | 6140 | 6160 | 6160 | 6140 | 334 |
| 461 | 20231128 | 105900 | 1683036220 | 6160 | 6160 | 6160 | 6150 | 131 |
| 462 | 20231128 | 105800 | 1682229530 | 6150 | 6140 | 6150 | 6140 | 135 |
| 463 | 20231128 | 105700 | 1681399390 | 6160 | 6160 | 6160 | 6140 | 1769 |
| 464 | 20231128 | 105600 | 1670535690 | 6160 | 6140 | 6160 | 6140 | 50 |
| 465 | 20231128 | 105500 | 1670228670 | 6160 | 6160 | 6160 | 6150 | 212 |
| 466 | 20231128 | 105400 | 1668924750 | 6150 | 6150 | 6150 | 6150 | 625 |
| 467 | 20231128 | 105300 | 1665081000 | 6150 | 6160 | 6160 | 6150 | 375 |
| 468 | 20231128 | 105200 | 1662772750 | 6160 | 6140 | 6160 | 6140 | 69 |
| 469 | 20231128 | 105100 | 1662348040 | 6160 | 6140 | 6160 | 6130 | 2676 |
| 470 | 20231128 | 105000 | 1645916980 | 6120 | 6140 | 6140 | 6120 | 843 |
| 471 | 20231128 | 104900 | 1640750680 | 6150 | 6130 | 6150 | 6120 | 3933 |
| 472 | 20231128 | 104800 | 1616667930 | 6120 | 6140 | 6150 | 6120 | 8505 |
| 473 | 20231128 | 104700 | 1564515270 | 6130 | 6140 | 6140 | 6130 | 52 |
| 474 | 20231128 | 104600 | 1564196100 | 6130 | 6150 | 6150 | 6130 | 1086 |
| 475 | 20231128 | 104500 | 1557536490 | 6140 | 6140 | 6140 | 6130 | 562 |
| 476 | 20231128 | 104400 | 1554086060 | 6140 | 6140 | 6150 | 6130 | 432 |
| 477 | 20231128 | 104300 | 1551434160 | 6130 | 6140 | 6140 | 6130 | 182 |
| 478 | 20231128 | 104200 | 1550317040 | 6130 | 6140 | 6140 | 6130 | 58 |
| 479 | 20231128 | 104100 | 1549961230 | 6130 | 6140 | 6150 | 6130 | 1548 |
| 480 | 20231128 | 104000 | 1540469610 | 6130 | 6140 | 6140 | 6130 | 5394 |
| 481 | 20231128 | 103900 | 1507390720 | 6140 | 6140 | 6150 | 6140 | 858 |
| 482 | 20231128 | 103800 | 1502121300 | 6140 | 6150 | 6150 | 6140 | 2367 |
| 483 | 20231128 | 103700 | 1487574920 | 6140 | 6140 | 6150 | 6140 | 1500 |
| 484 | 20231128 | 103600 | 1478350210 | 6130 | 6170 | 6170 | 6130 | 13747 |
| 485 | 20231128 | 103500 | 1393821910 | 6170 | 6170 | 6170 | 6160 | 271 |
| 486 | 20231128 | 103400 | 1392151330 | 6170 | 6170 | 6170 | 6160 | 477 |
| 487 | 20231128 | 103300 | 1389212890 | 6160 | 6160 | 6170 | 6160 | 1258 |
| 488 | 20231128 | 103200 | 1381463570 | 6160 | 6170 | 6170 | 6160 | 457 |
| 489 | 20231128 | 103100 | 1378645280 | 6170 | 6170 | 6170 | 6160 | 88 |
| 490 | 20231128 | 103000 | 1378102500 | 6160 | 6160 | 6160 | 6160 | 0 |
| 491 | 20231128 | 102900 | 1378102500 | 6160 | 6170 | 6170 | 6160 | 1070 |
| 492 | 20231128 | 102800 | 1371503620 | 6170 | 6190 | 6190 | 6170 | 105 |
| 493 | 20231128 | 102700 | 1370855600 | 6190 | 6170 | 6190 | 6170 | 21 |
| 494 | 20231128 | 102600 | 1370725990 | 6190 | 6170 | 6190 | 6170 | 1349 |
| 495 | 20231128 | 102500 | 1362402330 | 6170 | 6180 | 6180 | 6170 | 508 |
| 496 | 20231128 | 102400 | 1359267920 | 6170 | 6180 | 6180 | 6170 | 1100 |
| 497 | 20231128 | 102300 | 1352472920 | 6170 | 6170 | 6180 | 6170 | 813 |
| 498 | 20231128 | 102200 | 1347456600 | 6160 | 6170 | 6170 | 6160 | 137 |
| 499 | 20231128 | 102100 | 1346612280 | 6160 | 6160 | 6180 | 6160 | 673 |
| 500 | 20231128 | 102000 | 1342466570 | 6160 | 6170 | 6170 | 6160 | 1000 |
| 501 | 20231128 | 101900 | 1336299230 | 6160 | 6180 | 6180 | 6160 | 1690 |
| 502 | 20231128 | 101800 | 1325872500 | 6180 | 6180 | 6180 | 6170 | 90 |
| 503 | 20231128 | 101700 | 1325316340 | 6180 | 6170 | 6180 | 6170 | 279 |
| 504 | 20231128 | 101600 | 1323594500 | 6190 | 6160 | 6190 | 6160 | 208 |
| 505 | 20231128 | 101500 | 1322310020 | 6160 | 6190 | 6190 | 6160 | 1739 |
| 506 | 20231128 | 101400 | 1311577130 | 6190 | 6160 | 6190 | 6160 | 212 |
| 507 | 20231128 | 101300 | 1310268900 | 6180 | 6180 | 6180 | 6160 | 737 |
| 508 | 20231128 | 101200 | 1305721960 | 6160 | 6170 | 6190 | 6160 | 2334 |
| 509 | 20231128 | 101100 | 1291319800 | 6170 | 6180 | 6180 | 6170 | 409 |
| 510 | 20231128 | 101000 | 1288792190 | 6190 | 6180 | 6190 | 6180 | 83 |
| 511 | 20231128 | 100900 | 1288279220 | 6160 | 6190 | 6190 | 6160 | 6395 |
| 512 | 20231128 | 100800 | 1248827320 | 6200 | 6180 | 6200 | 6170 | 565 |
| 513 | 20231128 | 100700 | 1245335910 | 6170 | 6200 | 6200 | 6170 | 2080 |
| 514 | 20231128 | 100600 | 1232482990 | 6200 | 6190 | 6200 | 6180 | 43 |
| 515 | 20231128 | 100500 | 1232216900 | 6200 | 6190 | 6200 | 6180 | 1899 |
| 516 | 20231128 | 100400 | 1220474720 | 6190 | 6200 | 6220 | 6180 | 4013 |
| 517 | 20231128 | 100300 | 1195621540 | 6220 | 6220 | 6220 | 6200 | 2914 |
| 518 | 20231128 | 100200 | 1177532300 | 6230 | 6230 | 6230 | 6210 | 335 |
| 519 | 20231128 | 100100 | 1175446550 | 6230 | 6220 | 6230 | 6210 | 871 |
| 520 | 20231128 | 100000 | 1170029600 | 6220 | 6220 | 6230 | 6210 | 2439 |
| 521 | 20231128 | 095900 | 1154862680 | 6220 | 6240 | 6240 | 6220 | 5500 |
| 522 | 20231128 | 095800 | 1120613340 | 6240 | 6240 | 6240 | 6230 | 78 |
| 523 | 20231128 | 095700 | 1120127180 | 6240 | 6230 | 6250 | 6230 | 39 |
| 524 | 20231128 | 095600 | 1119883900 | 6250 | 6250 | 6250 | 6230 | 373 |
| 525 | 20231128 | 095500 | 1117557870 | 6250 | 6240 | 6250 | 6230 | 756 |
| 526 | 20231128 | 095400 | 1112844960 | 6260 | 6230 | 6260 | 6230 | 69 |
| 527 | 20231128 | 095300 | 1112413950 | 6230 | 6260 | 6260 | 6230 | 941 |
| 528 | 20231128 | 095200 | 1106539520 | 6260 | 6260 | 6260 | 6230 | 709 |
| 529 | 20231128 | 095100 | 1102116650 | 6260 | 6240 | 6260 | 6230 | 717 |
| 530 | 20231128 | 095000 | 1097644320 | 6260 | 6260 | 6260 | 6250 | 1827 |
| 531 | 20231128 | 094900 | 1086222680 | 6260 | 6250 | 6270 | 6230 | 5711 |
| 532 | 20231128 | 094800 | 1050487670 | 6250 | 6250 | 6260 | 6250 | 95 |
| 533 | 20231128 | 094700 | 1049893560 | 6250 | 6270 | 6270 | 6230 | 889 |
| 534 | 20231128 | 094600 | 1044335650 | 6260 | 6220 | 6280 | 6220 | 16674 |
| 535 | 20231128 | 094500 | 940148860 | 6230 | 6230 | 6230 | 6220 | 110 |
| 536 | 20231128 | 094400 | 939464630 | 6210 | 6230 | 6230 | 6210 | 478 |
| 537 | 20231128 | 094300 | 936494500 | 6210 | 6230 | 6230 | 6210 | 830 |
| 538 | 20231128 | 094200 | 931335830 | 6230 | 6230 | 6230 | 6210 | 69 |
| 539 | 20231128 | 094100 | 930907250 | 6210 | 6230 | 6230 | 6210 | 485 |
| 540 | 20231128 | 094000 | 927894990 | 6240 | 6230 | 6240 | 6210 | 717 |
| 541 | 20231128 | 093900 | 923435770 | 6230 | 6230 | 6240 | 6200 | 837 |
| 542 | 20231128 | 093800 | 918231490 | 6240 | 6240 | 6240 | 6220 | 395 |
| 543 | 20231128 | 093700 | 915769260 | 6210 | 6230 | 6240 | 6210 | 690 |
| 544 | 20231128 | 093600 | 911482670 | 6240 | 6230 | 6240 | 6210 | 1142 |
| 545 | 20231128 | 093500 | 904373760 | 6240 | 6230 | 6240 | 6200 | 878 |
| 546 | 20231128 | 093400 | 898921920 | 6240 | 6220 | 6240 | 6220 | 1044 |
| 547 | 20231128 | 093300 | 892417870 | 6220 | 6230 | 6230 | 6200 | 676 |
| 548 | 20231128 | 093200 | 888223560 | 6230 | 6230 | 6230 | 6210 | 1208 |
| 549 | 20231128 | 093100 | 880710530 | 6230 | 6220 | 6230 | 6220 | 383 |
| 550 | 20231128 | 093000 | 878324960 | 6220 | 6220 | 6240 | 6210 | 535 |
| 551 | 20231128 | 092900 | 874997390 | 6210 | 6190 | 6210 | 6190 | 2048 |
| 552 | 20231128 | 092800 | 862296170 | 6190 | 6200 | 6200 | 6180 | 1272 |
| 553 | 20231128 | 092700 | 854422810 | 6200 | 6190 | 6200 | 6180 | 1325 |
| 554 | 20231128 | 092600 | 846221780 | 6190 | 6190 | 6190 | 6190 | 2262 |
| 555 | 20231128 | 092500 | 832220000 | 6190 | 6210 | 6220 | 6190 | 4229 |
| 556 | 20231128 | 092400 | 805987390 | 6220 | 6210 | 6220 | 6210 | 834 |
| 557 | 20231128 | 092300 | 800805040 | 6220 | 6210 | 6220 | 6210 | 303 |
| 558 | 20231128 | 092200 | 798920510 | 6220 | 6230 | 6230 | 6210 | 1853 |
| 559 | 20231128 | 092100 | 787403550 | 6220 | 6250 | 6250 | 6220 | 1503 |
| 560 | 20231128 | 092000 | 778042240 | 6250 | 6250 | 6260 | 6230 | 4002 |
| 561 | 20231128 | 091900 | 753074240 | 6250 | 6260 | 6260 | 6240 | 517 |
| 562 | 20231128 | 091800 | 749840540 | 6260 | 6260 | 6260 | 6250 | 4793 |
| 563 | 20231128 | 091700 | 719879280 | 6260 | 6280 | 6280 | 6250 | 5874 |
| 564 | 20231128 | 091600 | 683072980 | 6280 | 6280 | 6290 | 6270 | 7347 |
| 565 | 20231128 | 091500 | 636904100 | 6280 | 6280 | 6290 | 6250 | 9818 |
| 566 | 20231128 | 091400 | 575423550 | 6290 | 6250 | 6290 | 6250 | 12989 |
| 567 | 20231128 | 091300 | 493891270 | 6250 | 6210 | 6250 | 6210 | 9682 |
| 568 | 20231128 | 091200 | 433532590 | 6210 | 6170 | 6210 | 6160 | 1915 |
| 569 | 20231128 | 091100 | 421677420 | 6190 | 6170 | 6190 | 6160 | 1498 |
| 570 | 20231128 | 091000 | 412434410 | 6170 | 6180 | 6190 | 6160 | 1461 |
| 571 | 20231128 | 090900 | 403426640 | 6190 | 6200 | 6200 | 6180 | 473 |
| 572 | 20231128 | 090800 | 400499110 | 6200 | 6170 | 6200 | 6150 | 4165 |
| 573 | 20231128 | 090700 | 374806680 | 6180 | 6190 | 6190 | 6150 | 7211 |
| 574 | 20231128 | 090600 | 330307020 | 6190 | 6200 | 6200 | 6190 | 3603 |
| 575 | 20231128 | 090500 | 307987780 | 6190 | 6200 | 6220 | 6160 | 3332 |
| 576 | 20231128 | 090400 | 287386530 | 6210 | 6190 | 6210 | 6160 | 4504 |
| 577 | 20231128 | 090300 | 259568110 | 6160 | 6190 | 6190 | 6130 | 17467 |
| 578 | 20231128 | 090200 | 151928810 | 6190 | 6160 | 6220 | 6150 | 2124 |
| 579 | 20231128 | 090100 | 138770870 | 6150 | 6190 | 6190 | 6140 | 9820 |
| 580 | 20231128 | 090000 | 78294220 | 6180 | 6200 | 6230 | 6180 | 12627 |