29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 10521 |
| 3 | 20231129 | 184500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 4 | 20231129 | 184400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 5 | 20231129 | 184300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 6 | 20231129 | 184200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 7 | 20231129 | 184100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 8 | 20231129 | 184000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 9 | 20231129 | 183900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 10 | 20231129 | 183800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 11 | 20231129 | 183700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 12 | 20231129 | 183600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 13 | 20231129 | 183500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 14 | 20231129 | 183400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 15 | 20231129 | 183300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 16 | 20231129 | 183200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 17 | 20231129 | 183100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 18 | 20231129 | 183000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 19 | 20231129 | 182900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 20 | 20231129 | 182800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 21 | 20231129 | 182700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 22 | 20231129 | 182600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 23 | 20231129 | 182500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 24 | 20231129 | 182400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 25 | 20231129 | 182300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 26 | 20231129 | 182200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 27 | 20231129 | 182100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 28 | 20231129 | 182000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 29 | 20231129 | 181900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 30 | 20231129 | 181800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 31 | 20231129 | 181700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 32 | 20231129 | 181600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 10521 |
| 33 | 20231129 | 181500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 34 | 20231129 | 181400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 35 | 20231129 | 181300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 36 | 20231129 | 181200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 37 | 20231129 | 181100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 38 | 20231129 | 181000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 39 | 20231129 | 180900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 40 | 20231129 | 180800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 41 | 20231129 | 180700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 42 | 20231129 | 180600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 43 | 20231129 | 180500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 44 | 20231129 | 180400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 45 | 20231129 | 180300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 46 | 20231129 | 180200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 47 | 20231129 | 180100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 48 | 20231129 | 180000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 49 | 20231129 | 175900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 50 | 20231129 | 175800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 51 | 20231129 | 175700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 52 | 20231129 | 175600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 53 | 20231129 | 175500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 54 | 20231129 | 175400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 55 | 20231129 | 175300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 56 | 20231129 | 175200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 57 | 20231129 | 175100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 58 | 20231129 | 175000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 59 | 20231129 | 174900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 60 | 20231129 | 174800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 61 | 20231129 | 174700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 62 | 20231129 | 174600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 10521 |
| 63 | 20231129 | 174500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 64 | 20231129 | 174400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 65 | 20231129 | 174300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 66 | 20231129 | 174200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 67 | 20231129 | 174100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 68 | 20231129 | 174000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 69 | 20231129 | 173900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 70 | 20231129 | 173800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 71 | 20231129 | 173700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 72 | 20231129 | 173600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 73 | 20231129 | 173500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 74 | 20231129 | 173400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 75 | 20231129 | 173300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 76 | 20231129 | 173200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 77 | 20231129 | 173100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 78 | 20231129 | 173000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 79 | 20231129 | 172900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 80 | 20231129 | 172800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 81 | 20231129 | 172700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 82 | 20231129 | 172600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 83 | 20231129 | 172500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 84 | 20231129 | 172400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 85 | 20231129 | 172300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 86 | 20231129 | 172200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 87 | 20231129 | 172100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 88 | 20231129 | 172000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 89 | 20231129 | 171900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 90 | 20231129 | 171800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 91 | 20231129 | 171700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 92 | 20231129 | 171600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 10521 |
| 93 | 20231129 | 171500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 94 | 20231129 | 171400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 95 | 20231129 | 171300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 96 | 20231129 | 171200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 97 | 20231129 | 171100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 98 | 20231129 | 171000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 99 | 20231129 | 170900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 100 | 20231129 | 170800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 101 | 20231129 | 170700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 102 | 20231129 | 170600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 103 | 20231129 | 170500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 104 | 20231129 | 170400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 105 | 20231129 | 170300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 106 | 20231129 | 170200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 107 | 20231129 | 170100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 108 | 20231129 | 170000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 109 | 20231129 | 165900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 110 | 20231129 | 165800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 111 | 20231129 | 165700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 112 | 20231129 | 165600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 113 | 20231129 | 165500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 114 | 20231129 | 165400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 115 | 20231129 | 165300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 116 | 20231129 | 165200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 117 | 20231129 | 165100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 118 | 20231129 | 165000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 119 | 20231129 | 164900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 120 | 20231129 | 164800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 121 | 20231129 | 164700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 122 | 20231129 | 164600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 10521 |
| 123 | 20231129 | 164500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 124 | 20231129 | 164400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 125 | 20231129 | 164300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 126 | 20231129 | 164200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 127 | 20231129 | 164100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 128 | 20231129 | 164000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 129 | 20231129 | 163900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 130 | 20231129 | 163800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 131 | 20231129 | 163700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 132 | 20231129 | 163600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 133 | 20231129 | 163500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 134 | 20231129 | 163400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 135 | 20231129 | 163300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 136 | 20231129 | 163200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 137 | 20231129 | 163100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 138 | 20231129 | 163000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 139 | 20231129 | 162900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 140 | 20231129 | 162800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 141 | 20231129 | 162700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 142 | 20231129 | 162600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 143 | 20231129 | 162500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 144 | 20231129 | 162400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 145 | 20231129 | 162300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 146 | 20231129 | 162200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 147 | 20231129 | 162100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 148 | 20231129 | 162000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 149 | 20231129 | 161900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 150 | 20231129 | 161800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 151 | 20231129 | 161700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 152 | 20231129 | 161600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 10521 |
| 153 | 20231129 | 161500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 154 | 20231129 | 161400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 155 | 20231129 | 161300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 156 | 20231129 | 161200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 157 | 20231129 | 161100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 158 | 20231129 | 161000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 159 | 20231129 | 160900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 160 | 20231129 | 160800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 161 | 20231129 | 160700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 162 | 20231129 | 160600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 163 | 20231129 | 160500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 164 | 20231129 | 160400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 165 | 20231129 | 160300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 166 | 20231129 | 160200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 167 | 20231129 | 160100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 168 | 20231129 | 160000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 169 | 20231129 | 155900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 170 | 20231129 | 155800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 171 | 20231129 | 155700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 172 | 20231129 | 155600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 173 | 20231129 | 155500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 174 | 20231129 | 155400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 175 | 20231129 | 155300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 176 | 20231129 | 155200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 177 | 20231129 | 155100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 178 | 20231129 | 155000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 179 | 20231129 | 154900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 180 | 20231129 | 154800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 181 | 20231129 | 154700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 182 | 20231129 | 154600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 10521 |
| 183 | 20231129 | 154500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 184 | 20231129 | 154400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 185 | 20231129 | 154300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 186 | 20231129 | 154200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 187 | 20231129 | 154100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 188 | 20231129 | 154000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 189 | 20231129 | 153900 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 190 | 20231129 | 153800 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 191 | 20231129 | 153700 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 192 | 20231129 | 153600 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 193 | 20231129 | 153500 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 194 | 20231129 | 153400 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 195 | 20231129 | 153300 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 196 | 20231129 | 153200 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 197 | 20231129 | 153100 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 198 | 20231129 | 153000 | 2681500770 | 6280 | 6280 | 6280 | 6280 | 10521 |
| 199 | 20231129 | 152900 | 2615428890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 200 | 20231129 | 152800 | 2615428890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 201 | 20231129 | 152700 | 2615428890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 202 | 20231129 | 152600 | 2615428890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 203 | 20231129 | 152500 | 2615428890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 204 | 20231129 | 152400 | 2615428890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 205 | 20231129 | 152300 | 2615428890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 206 | 20231129 | 152200 | 2615428890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 207 | 20231129 | 152100 | 2615428890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 208 | 20231129 | 152000 | 2615428890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 209 | 20231129 | 151900 | 2615428890 | 6270 | 6280 | 6280 | 6270 | 1472 |
| 210 | 20231129 | 151800 | 2606199030 | 6280 | 6280 | 6280 | 6280 | 300 |
| 211 | 20231129 | 151700 | 2604315030 | 6280 | 6270 | 6280 | 6260 | 1987 |
| 212 | 20231129 | 151600 | 2591863440 | 6270 | 6270 | 6270 | 6270 | 719 |
| 213 | 20231129 | 151500 | 2587355310 | 6290 | 6270 | 6290 | 6270 | 1264 |
| 214 | 20231129 | 151400 | 2579429880 | 6270 | 6270 | 6270 | 6270 | 409 |
| 215 | 20231129 | 151300 | 2576865450 | 6270 | 6280 | 6280 | 6270 | 1810 |
| 216 | 20231129 | 151200 | 2565516740 | 6270 | 6270 | 6270 | 6270 | 1298 |
| 217 | 20231129 | 151100 | 2557378280 | 6280 | 6290 | 6290 | 6280 | 2271 |
| 218 | 20231129 | 151000 | 2543116390 | 6290 | 6290 | 6290 | 6290 | 0 |
| 219 | 20231129 | 150900 | 2543116390 | 6290 | 6280 | 6290 | 6280 | 392 |
| 220 | 20231129 | 150800 | 2540654600 | 6280 | 6280 | 6290 | 6280 | 2722 |
| 221 | 20231129 | 150700 | 2523557130 | 6290 | 6280 | 6290 | 6280 | 1116 |
| 222 | 20231129 | 150600 | 2516548630 | 6280 | 6280 | 6290 | 6280 | 94 |
| 223 | 20231129 | 150500 | 2515958300 | 6290 | 6280 | 6290 | 6270 | 466 |
| 224 | 20231129 | 150400 | 2513031900 | 6280 | 6280 | 6290 | 6280 | 1081 |
| 225 | 20231129 | 150300 | 2506240100 | 6290 | 6290 | 6290 | 6280 | 22 |
| 226 | 20231129 | 150200 | 2506101910 | 6290 | 6290 | 6290 | 6290 | 307 |
| 227 | 20231129 | 150100 | 2504170880 | 6260 | 6270 | 6270 | 6260 | 60 |
| 228 | 20231129 | 150000 | 2503795190 | 6260 | 6270 | 6270 | 6260 | 412 |
| 229 | 20231129 | 145900 | 2501211960 | 6280 | 6290 | 6290 | 6270 | 2569 |
| 230 | 20231129 | 145800 | 2485084070 | 6290 | 6290 | 6290 | 6290 | 322 |
| 231 | 20231129 | 145700 | 2483058690 | 6280 | 6290 | 6290 | 6280 | 437 |
| 232 | 20231129 | 145600 | 2480311660 | 6270 | 6270 | 6270 | 6270 | 100 |
| 233 | 20231129 | 145500 | 2479684660 | 6290 | 6290 | 6290 | 6290 | 1 |
| 234 | 20231129 | 145400 | 2479678370 | 6270 | 6280 | 6280 | 6270 | 336 |
| 235 | 20231129 | 145300 | 2477569650 | 6280 | 6280 | 6280 | 6280 | 619 |
| 236 | 20231129 | 145200 | 2473682330 | 6280 | 6280 | 6280 | 6280 | 15 |
| 237 | 20231129 | 145100 | 2473588130 | 6280 | 6280 | 6280 | 6280 | 1 |
| 238 | 20231129 | 145000 | 2473581850 | 6280 | 6280 | 6280 | 6280 | 897 |
| 239 | 20231129 | 144900 | 2467948690 | 6280 | 6280 | 6280 | 6280 | 233 |
| 240 | 20231129 | 144800 | 2466485450 | 6280 | 6280 | 6280 | 6270 | 1905 |
| 241 | 20231129 | 144700 | 2454539870 | 6280 | 6270 | 6280 | 6270 | 231 |
| 242 | 20231129 | 144600 | 2453090620 | 6270 | 6270 | 6280 | 6270 | 1107 |
| 243 | 20231129 | 144500 | 2446148700 | 6270 | 6270 | 6280 | 6270 | 121 |
| 244 | 20231129 | 144400 | 2445390020 | 6280 | 6290 | 6290 | 6280 | 730 |
| 245 | 20231129 | 144300 | 2440805490 | 6290 | 6290 | 6290 | 6290 | 201 |
| 246 | 20231129 | 144200 | 2439541200 | 6280 | 6280 | 6280 | 6280 | 354 |
| 247 | 20231129 | 144100 | 2437318080 | 6280 | 6290 | 6290 | 6280 | 14 |
| 248 | 20231129 | 144000 | 2437230140 | 6260 | 6270 | 6290 | 6260 | 562 |
| 249 | 20231129 | 143900 | 2433705480 | 6270 | 6260 | 6270 | 6260 | 221 |
| 250 | 20231129 | 143800 | 2432322000 | 6270 | 6280 | 6280 | 6270 | 1984 |
| 251 | 20231129 | 143700 | 2419882310 | 6280 | 6290 | 6290 | 6280 | 120 |
| 252 | 20231129 | 143600 | 2419127520 | 6290 | 6290 | 6290 | 6290 | 1 |
| 253 | 20231129 | 143500 | 2419121230 | 6270 | 6290 | 6290 | 6270 | 3 |
| 254 | 20231129 | 143400 | 2419102400 | 6290 | 6290 | 6290 | 6270 | 2053 |
| 255 | 20231129 | 143300 | 2406221030 | 6280 | 6290 | 6290 | 6280 | 755 |
| 256 | 20231129 | 143200 | 2401479620 | 6290 | 6290 | 6290 | 6290 | 162 |
| 257 | 20231129 | 143100 | 2400460640 | 6270 | 6290 | 6290 | 6270 | 1523 |
| 258 | 20231129 | 143000 | 2390896870 | 6290 | 6290 | 6290 | 6280 | 539 |
| 259 | 20231129 | 142900 | 2387506810 | 6290 | 6290 | 6290 | 6290 | 320 |
| 260 | 20231129 | 142800 | 2385494010 | 6280 | 6290 | 6290 | 6280 | 500 |
| 261 | 20231129 | 142700 | 2382354000 | 6280 | 6300 | 6300 | 6280 | 334 |
| 262 | 20231129 | 142600 | 2380254630 | 6290 | 6280 | 6290 | 6280 | 8 |
| 263 | 20231129 | 142500 | 2380204380 | 6280 | 6300 | 6300 | 6280 | 14172 |
| 264 | 20231129 | 142400 | 2290950110 | 6310 | 6310 | 6310 | 6300 | 22 |
| 265 | 20231129 | 142300 | 2290811460 | 6300 | 6310 | 6310 | 6300 | 672 |
| 266 | 20231129 | 142200 | 2286572860 | 6310 | 6300 | 6320 | 6300 | 328 |
| 267 | 20231129 | 142100 | 2284503440 | 6310 | 6320 | 6320 | 6300 | 877 |
| 268 | 20231129 | 142000 | 2278972640 | 6300 | 6300 | 6300 | 6300 | 6900 |
| 269 | 20231129 | 141900 | 2235502640 | 6310 | 6310 | 6320 | 6310 | 347 |
| 270 | 20231129 | 141800 | 2233312060 | 6320 | 6320 | 6320 | 6300 | 519 |
| 271 | 20231129 | 141700 | 2230032300 | 6310 | 6300 | 6310 | 6300 | 2690 |
| 272 | 20231129 | 141600 | 2213083550 | 6300 | 6310 | 6310 | 6300 | 104 |
| 273 | 20231129 | 141500 | 2212427320 | 6300 | 6310 | 6320 | 6300 | 251 |
| 274 | 20231129 | 141400 | 2210845100 | 6310 | 6310 | 6310 | 6300 | 5541 |
| 275 | 20231129 | 141300 | 2175931490 | 6300 | 6300 | 6310 | 6300 | 1440 |
| 276 | 20231129 | 141200 | 2166848390 | 6300 | 6310 | 6310 | 6300 | 4481 |
| 277 | 20231129 | 141100 | 2138574280 | 6310 | 6310 | 6310 | 6310 | 397 |
| 278 | 20231129 | 141000 | 2136069210 | 6310 | 6310 | 6320 | 6310 | 59 |
| 279 | 20231129 | 140900 | 2135696370 | 6320 | 6320 | 6320 | 6320 | 196 |
| 280 | 20231129 | 140800 | 2134457650 | 6320 | 6320 | 6320 | 6310 | 522 |
| 281 | 20231129 | 140700 | 2131161610 | 6320 | 6320 | 6330 | 6320 | 1404 |
| 282 | 20231129 | 140600 | 2122287920 | 6320 | 6330 | 6330 | 6320 | 3375 |
| 283 | 20231129 | 140500 | 2100929920 | 6330 | 6320 | 6330 | 6320 | 102 |
| 284 | 20231129 | 140400 | 2100285270 | 6330 | 6320 | 6330 | 6320 | 427 |
| 285 | 20231129 | 140300 | 2097586610 | 6320 | 6320 | 6330 | 6320 | 330 |
| 286 | 20231129 | 140200 | 2095499990 | 6330 | 6320 | 6330 | 6310 | 229 |
| 287 | 20231129 | 140100 | 2094052720 | 6320 | 6320 | 6330 | 6310 | 249 |
| 288 | 20231129 | 140000 | 2092479080 | 6320 | 6320 | 6330 | 6320 | 5688 |
| 289 | 20231129 | 135900 | 2056496500 | 6310 | 6310 | 6320 | 6310 | 1347 |
| 290 | 20231129 | 135800 | 2047988840 | 6310 | 6320 | 6320 | 6310 | 1175 |
| 291 | 20231129 | 135700 | 2040573680 | 6320 | 6310 | 6320 | 6310 | 306 |
| 292 | 20231129 | 135600 | 2038641230 | 6310 | 6320 | 6320 | 6310 | 746 |
| 293 | 20231129 | 135500 | 2033931890 | 6320 | 6310 | 6320 | 6310 | 363 |
| 294 | 20231129 | 135400 | 2031641070 | 6310 | 6300 | 6310 | 6300 | 1333 |
| 295 | 20231129 | 135300 | 2023234170 | 6300 | 6290 | 6300 | 6290 | 2103 |
| 296 | 20231129 | 135200 | 2009996280 | 6290 | 6290 | 6290 | 6290 | 300 |
| 297 | 20231129 | 135100 | 2008109280 | 6290 | 6290 | 6290 | 6290 | 0 |
| 298 | 20231129 | 135000 | 2008109280 | 6290 | 6280 | 6290 | 6280 | 58 |
| 299 | 20231129 | 134900 | 2007744960 | 6290 | 6270 | 6290 | 6270 | 19 |
| 300 | 20231129 | 134800 | 2007625690 | 6290 | 6280 | 6290 | 6280 | 890 |
| 301 | 20231129 | 134700 | 2002036480 | 6280 | 6280 | 6290 | 6280 | 1361 |
| 302 | 20231129 | 134600 | 1993483150 | 6270 | 6270 | 6270 | 6270 | 0 |
| 303 | 20231129 | 134500 | 1993483150 | 6270 | 6260 | 6270 | 6260 | 1443 |
| 304 | 20231129 | 134400 | 1984442070 | 6260 | 6270 | 6270 | 6260 | 84 |
| 305 | 20231129 | 134300 | 1983915890 | 6270 | 6270 | 6270 | 6270 | 150 |
| 306 | 20231129 | 134200 | 1982975390 | 6270 | 6260 | 6270 | 6260 | 112 |
| 307 | 20231129 | 134100 | 1982274260 | 6260 | 6260 | 6270 | 6260 | 52 |
| 308 | 20231129 | 134000 | 1981948730 | 6260 | 6280 | 6280 | 6260 | 2878 |
| 309 | 20231129 | 133900 | 1963912210 | 6280 | 6280 | 6280 | 6280 | 1320 |
| 310 | 20231129 | 133800 | 1955622610 | 6280 | 6280 | 6280 | 6280 | 329 |
| 311 | 20231129 | 133700 | 1953556490 | 6280 | 6280 | 6280 | 6280 | 1631 |
| 312 | 20231129 | 133600 | 1943313810 | 6290 | 6290 | 6290 | 6290 | 269 |
| 313 | 20231129 | 133500 | 1941621800 | 6290 | 6290 | 6300 | 6290 | 1681 |
| 314 | 20231129 | 133400 | 1931048300 | 6290 | 6290 | 6290 | 6290 | 748 |
| 315 | 20231129 | 133300 | 1926343380 | 6300 | 6300 | 6300 | 6290 | 92 |
| 316 | 20231129 | 133200 | 1925764680 | 6290 | 6290 | 6290 | 6290 | 20 |
| 317 | 20231129 | 133100 | 1925638880 | 6300 | 6300 | 6300 | 6300 | 51 |
| 318 | 20231129 | 133000 | 1925317580 | 6290 | 6290 | 6290 | 6290 | 36 |
| 319 | 20231129 | 132900 | 1925091140 | 6300 | 6300 | 6300 | 6300 | 360 |
| 320 | 20231129 | 132800 | 1922823140 | 6300 | 6290 | 6300 | 6290 | 25 |
| 321 | 20231129 | 132700 | 1922665840 | 6290 | 6300 | 6300 | 6290 | 231 |
| 322 | 20231129 | 132600 | 1921212840 | 6300 | 6300 | 6300 | 6300 | 0 |
| 323 | 20231129 | 132500 | 1921212840 | 6300 | 6300 | 6300 | 6300 | 721 |
| 324 | 20231129 | 132400 | 1916670540 | 6300 | 6290 | 6300 | 6290 | 326 |
| 325 | 20231129 | 132300 | 1914618400 | 6300 | 6290 | 6300 | 6290 | 95 |
| 326 | 20231129 | 132200 | 1914020650 | 6310 | 6300 | 6310 | 6290 | 2356 |
| 327 | 20231129 | 132100 | 1899192590 | 6310 | 6310 | 6310 | 6310 | 60 |
| 328 | 20231129 | 132000 | 1898813990 | 6310 | 6320 | 6320 | 6310 | 201 |
| 329 | 20231129 | 131900 | 1897545670 | 6320 | 6310 | 6320 | 6310 | 806 |
| 330 | 20231129 | 131800 | 1892456750 | 6320 | 6320 | 6320 | 6320 | 4 |
| 331 | 20231129 | 131700 | 1892431470 | 6310 | 6310 | 6310 | 6300 | 3034 |
| 332 | 20231129 | 131600 | 1873303330 | 6300 | 6310 | 6310 | 6300 | 100 |
| 333 | 20231129 | 131500 | 1872672830 | 6310 | 6310 | 6310 | 6310 | 411 |
| 334 | 20231129 | 131400 | 1870079420 | 6320 | 6310 | 6320 | 6310 | 511 |
| 335 | 20231129 | 131300 | 1866854970 | 6310 | 6320 | 6320 | 6310 | 50 |
| 336 | 20231129 | 131200 | 1866539270 | 6320 | 6310 | 6320 | 6310 | 184 |
| 337 | 20231129 | 131100 | 1865376910 | 6310 | 6310 | 6310 | 6310 | 17 |
| 338 | 20231129 | 131000 | 1865269640 | 6310 | 6300 | 6310 | 6300 | 1438 |
| 339 | 20231129 | 130900 | 1856209800 | 6300 | 6300 | 6300 | 6300 | 1354 |
| 340 | 20231129 | 130800 | 1847679600 | 6290 | 6290 | 6300 | 6290 | 2351 |
| 341 | 20231129 | 130700 | 1832891660 | 6300 | 6300 | 6300 | 6300 | 201 |
| 342 | 20231129 | 130600 | 1831625360 | 6290 | 6290 | 6300 | 6290 | 804 |
| 343 | 20231129 | 130500 | 1826568180 | 6300 | 6290 | 6300 | 6290 | 3 |
| 344 | 20231129 | 130400 | 1826549300 | 6300 | 6300 | 6300 | 6300 | 150 |
| 345 | 20231129 | 130300 | 1825604300 | 6300 | 6290 | 6300 | 6290 | 234 |
| 346 | 20231129 | 130200 | 1824132430 | 6290 | 6290 | 6300 | 6290 | 206 |
| 347 | 20231129 | 130100 | 1822836670 | 6280 | 6290 | 6290 | 6280 | 103 |
| 348 | 20231129 | 130000 | 1822189570 | 6290 | 6280 | 6290 | 6280 | 102 |
| 349 | 20231129 | 125900 | 1821548990 | 6290 | 6300 | 6300 | 6290 | 129 |
| 350 | 20231129 | 125800 | 1820737450 | 6280 | 6300 | 6310 | 6280 | 1123 |
| 351 | 20231129 | 125700 | 1813660450 | 6300 | 6300 | 6300 | 6300 | 1 |
| 352 | 20231129 | 125600 | 1813654150 | 6300 | 6300 | 6300 | 6300 | 0 |
| 353 | 20231129 | 125500 | 1813654150 | 6300 | 6300 | 6300 | 6290 | 201 |
| 354 | 20231129 | 125400 | 1812388050 | 6280 | 6280 | 6280 | 6280 | 0 |
| 355 | 20231129 | 125300 | 1812388050 | 6280 | 6300 | 6300 | 6280 | 1648 |
| 356 | 20231129 | 125200 | 1802023210 | 6300 | 6300 | 6300 | 6300 | 114 |
| 357 | 20231129 | 125100 | 1801305010 | 6300 | 6300 | 6300 | 6300 | 623 |
| 358 | 20231129 | 125000 | 1797380110 | 6310 | 6310 | 6310 | 6310 | 50 |
| 359 | 20231129 | 124900 | 1797064610 | 6310 | 6300 | 6310 | 6300 | 4 |
| 360 | 20231129 | 124800 | 1797039380 | 6300 | 6300 | 6300 | 6300 | 3 |
| 361 | 20231129 | 124700 | 1797020480 | 6300 | 6310 | 6310 | 6300 | 10 |
| 362 | 20231129 | 124600 | 1796957470 | 6300 | 6300 | 6300 | 6300 | 798 |
| 363 | 20231129 | 124500 | 1791930070 | 6300 | 6300 | 6300 | 6300 | 61 |
| 364 | 20231129 | 124400 | 1791545770 | 6310 | 6310 | 6310 | 6290 | 3519 |
| 365 | 20231129 | 124300 | 1769367120 | 6310 | 6310 | 6310 | 6310 | 249 |
| 366 | 20231129 | 124200 | 1767795930 | 6320 | 6330 | 6330 | 6320 | 742 |
| 367 | 20231129 | 124100 | 1763106470 | 6330 | 6320 | 6330 | 6300 | 120 |
| 368 | 20231129 | 124000 | 1762347080 | 6320 | 6310 | 6320 | 6310 | 420 |
| 369 | 20231129 | 123900 | 1759695860 | 6310 | 6300 | 6310 | 6300 | 467 |
| 370 | 20231129 | 123800 | 1756749300 | 6300 | 6310 | 6310 | 6300 | 806 |
| 371 | 20231129 | 123700 | 1751670500 | 6310 | 6310 | 6310 | 6310 | 221 |
| 372 | 20231129 | 123600 | 1750275990 | 6300 | 6310 | 6310 | 6300 | 1192 |
| 373 | 20231129 | 123500 | 1742766080 | 6310 | 6310 | 6310 | 6310 | 101 |
| 374 | 20231129 | 123400 | 1742128770 | 6300 | 6300 | 6310 | 6300 | 201 |
| 375 | 20231129 | 123300 | 1740862460 | 6300 | 6320 | 6320 | 6300 | 5439 |
| 376 | 20231129 | 123200 | 1706548940 | 6330 | 6320 | 6330 | 6320 | 575 |
| 377 | 20231129 | 123100 | 1702914930 | 6320 | 6320 | 6320 | 6320 | 5 |
| 378 | 20231129 | 123000 | 1702883330 | 6320 | 6320 | 6320 | 6320 | 13 |
| 379 | 20231129 | 122900 | 1702801170 | 6310 | 6310 | 6310 | 6310 | 1546 |
| 380 | 20231129 | 122800 | 1693045910 | 6310 | 6310 | 6310 | 6310 | 200 |
| 381 | 20231129 | 122700 | 1691783910 | 6310 | 6310 | 6320 | 6310 | 522 |
| 382 | 20231129 | 122600 | 1688485090 | 6320 | 6310 | 6320 | 6310 | 170 |
| 383 | 20231129 | 122500 | 1687410700 | 6320 | 6320 | 6320 | 6310 | 876 |
| 384 | 20231129 | 122400 | 1681875180 | 6320 | 6310 | 6320 | 6310 | 545 |
| 385 | 20231129 | 122300 | 1678431230 | 6310 | 6320 | 6320 | 6310 | 205 |
| 386 | 20231129 | 122200 | 1677135680 | 6320 | 6300 | 6320 | 6300 | 1247 |
| 387 | 20231129 | 122100 | 1669262830 | 6300 | 6300 | 6300 | 6300 | 507 |
| 388 | 20231129 | 122000 | 1666068730 | 6290 | 6290 | 6290 | 6290 | 169 |
| 389 | 20231129 | 121900 | 1665005720 | 6300 | 6290 | 6300 | 6290 | 237 |
| 390 | 20231129 | 121800 | 1663512630 | 6290 | 6290 | 6290 | 6290 | 415 |
| 391 | 20231129 | 121700 | 1660902280 | 6290 | 6290 | 6300 | 6290 | 581 |
| 392 | 20231129 | 121600 | 1657243780 | 6290 | 6290 | 6290 | 6290 | 250 |
| 393 | 20231129 | 121500 | 1655671280 | 6300 | 6290 | 6300 | 6290 | 23 |
| 394 | 20231129 | 121400 | 1655526480 | 6300 | 6300 | 6300 | 6300 | 1000 |
| 395 | 20231129 | 121300 | 1649226480 | 6300 | 6290 | 6300 | 6290 | 122 |
| 396 | 20231129 | 121200 | 1648458880 | 6300 | 6290 | 6300 | 6290 | 162 |
| 397 | 20231129 | 121100 | 1647439880 | 6290 | 6290 | 6300 | 6290 | 159 |
| 398 | 20231129 | 121000 | 1646439760 | 6290 | 6310 | 6310 | 6290 | 1119 |
| 399 | 20231129 | 120900 | 1639395210 | 6300 | 6310 | 6310 | 6300 | 13 |
| 400 | 20231129 | 120800 | 1639313280 | 6310 | 6310 | 6310 | 6310 | 236 |
| 401 | 20231129 | 120700 | 1637824120 | 6310 | 6310 | 6310 | 6310 | 20 |
| 402 | 20231129 | 120600 | 1637697920 | 6310 | 6310 | 6310 | 6310 | 34 |
| 403 | 20231129 | 120500 | 1637483380 | 6310 | 6320 | 6320 | 6310 | 626 |
| 404 | 20231129 | 120400 | 1633530880 | 6320 | 6310 | 6320 | 6310 | 3593 |
| 405 | 20231129 | 120300 | 1610825710 | 6310 | 6310 | 6320 | 6310 | 1373 |
| 406 | 20231129 | 120200 | 1602161790 | 6290 | 6300 | 6300 | 6290 | 466 |
| 407 | 20231129 | 120100 | 1599226490 | 6300 | 6300 | 6310 | 6290 | 117 |
| 408 | 20231129 | 120000 | 1598488440 | 6310 | 6290 | 6310 | 6290 | 470 |
| 409 | 20231129 | 115900 | 1595522970 | 6300 | 6300 | 6300 | 6300 | 210 |
| 410 | 20231129 | 115800 | 1594199970 | 6300 | 6300 | 6300 | 6300 | 955 |
| 411 | 20231129 | 115700 | 1588183470 | 6300 | 6280 | 6300 | 6280 | 907 |
| 412 | 20231129 | 115600 | 1582482920 | 6270 | 6270 | 6270 | 6270 | 60 |
| 413 | 20231129 | 115500 | 1582106720 | 6270 | 6280 | 6280 | 6270 | 307 |
| 414 | 20231129 | 115400 | 1580181820 | 6270 | 6270 | 6270 | 6270 | 518 |
| 415 | 20231129 | 115300 | 1576933960 | 6270 | 6280 | 6280 | 6270 | 3 |
| 416 | 20231129 | 115200 | 1576915140 | 6280 | 6280 | 6280 | 6280 | 0 |
| 417 | 20231129 | 115100 | 1576915140 | 6280 | 6280 | 6280 | 6280 | 12 |
| 418 | 20231129 | 115000 | 1576839780 | 6270 | 6270 | 6270 | 6270 | 15 |
| 419 | 20231129 | 114900 | 1576745730 | 6270 | 6280 | 6280 | 6270 | 81 |
| 420 | 20231129 | 114800 | 1576237850 | 6270 | 6280 | 6290 | 6270 | 798 |
| 421 | 20231129 | 114700 | 1571222790 | 6280 | 6260 | 6280 | 6260 | 220 |
| 422 | 20231129 | 114600 | 1569842610 | 6260 | 6270 | 6270 | 6260 | 186 |
| 423 | 20231129 | 114500 | 1568676590 | 6270 | 6270 | 6270 | 6270 | 1 |
| 424 | 20231129 | 114400 | 1568670320 | 6260 | 6250 | 6260 | 6250 | 416 |
| 425 | 20231129 | 114300 | 1566067410 | 6250 | 6260 | 6260 | 6250 | 100 |
| 426 | 20231129 | 114200 | 1565442400 | 6250 | 6260 | 6260 | 6250 | 854 |
| 427 | 20231129 | 114100 | 1560102150 | 6260 | 6270 | 6270 | 6260 | 1230 |
| 428 | 20231129 | 114000 | 1552402340 | 6260 | 6270 | 6270 | 6260 | 907 |
| 429 | 20231129 | 113900 | 1546715460 | 6280 | 6280 | 6280 | 6280 | 11 |
| 430 | 20231129 | 113800 | 1546646380 | 6270 | 6280 | 6280 | 6270 | 1042 |
| 431 | 20231129 | 113700 | 1540110720 | 6290 | 6280 | 6300 | 6280 | 16 |
| 432 | 20231129 | 113600 | 1540010120 | 6280 | 6280 | 6290 | 6280 | 321 |
| 433 | 20231129 | 113500 | 1537994230 | 6280 | 6290 | 6300 | 6280 | 764 |
| 434 | 20231129 | 113400 | 1533195800 | 6290 | 6290 | 6290 | 6280 | 1455 |
| 435 | 20231129 | 113300 | 1524052360 | 6290 | 6300 | 6300 | 6290 | 1078 |
| 436 | 20231129 | 113200 | 1517271730 | 6300 | 6300 | 6300 | 6300 | 787 |
| 437 | 20231129 | 113100 | 1512313630 | 6320 | 6310 | 6320 | 6290 | 4180 |
| 438 | 20231129 | 113000 | 1485958530 | 6300 | 6310 | 6310 | 6300 | 11 |
| 439 | 20231129 | 112900 | 1485889130 | 6310 | 6300 | 6310 | 6300 | 239 |
| 440 | 20231129 | 112800 | 1484383230 | 6300 | 6300 | 6300 | 6290 | 865 |
| 441 | 20231129 | 112700 | 1478934790 | 6290 | 6290 | 6290 | 6280 | 1459 |
| 442 | 20231129 | 112600 | 1469764990 | 6280 | 6280 | 6280 | 6280 | 0 |
| 443 | 20231129 | 112500 | 1469764990 | 6280 | 6290 | 6290 | 6280 | 5 |
| 444 | 20231129 | 112400 | 1469733580 | 6290 | 6290 | 6290 | 6280 | 132 |
| 445 | 20231129 | 112300 | 1468903340 | 6290 | 6280 | 6290 | 6280 | 708 |
| 446 | 20231129 | 112200 | 1464456890 | 6290 | 6290 | 6290 | 6280 | 631 |
| 447 | 20231129 | 112100 | 1460494010 | 6280 | 6280 | 6280 | 6280 | 68 |
| 448 | 20231129 | 112000 | 1460066970 | 6280 | 6280 | 6280 | 6280 | 5 |
| 449 | 20231129 | 111900 | 1460035570 | 6280 | 6290 | 6300 | 6280 | 561 |
| 450 | 20231129 | 111800 | 1456506870 | 6290 | 6290 | 6290 | 6290 | 239 |
| 451 | 20231129 | 111700 | 1455003560 | 6290 | 6280 | 6300 | 6280 | 191 |
| 452 | 20231129 | 111600 | 1453802180 | 6280 | 6280 | 6280 | 6280 | 80 |
| 453 | 20231129 | 111500 | 1453299780 | 6280 | 6290 | 6290 | 6280 | 256 |
| 454 | 20231129 | 111400 | 1451690100 | 6280 | 6280 | 6280 | 6280 | 261 |
| 455 | 20231129 | 111300 | 1450051020 | 6280 | 6290 | 6290 | 6280 | 574 |
| 456 | 20231129 | 111200 | 1446441060 | 6270 | 6280 | 6280 | 6270 | 1149 |
| 457 | 20231129 | 111100 | 1439229760 | 6280 | 6270 | 6280 | 6270 | 812 |
| 458 | 20231129 | 111000 | 1434131400 | 6270 | 6310 | 6310 | 6270 | 3201 |
| 459 | 20231129 | 110900 | 1413990160 | 6310 | 6300 | 6310 | 6300 | 10469 |
| 460 | 20231129 | 110800 | 1348018150 | 6290 | 6290 | 6290 | 6290 | 3350 |
| 461 | 20231129 | 110700 | 1326946650 | 6270 | 6290 | 6290 | 6270 | 2394 |
| 462 | 20231129 | 110600 | 1311898550 | 6290 | 6290 | 6290 | 6290 | 87 |
| 463 | 20231129 | 110500 | 1311351320 | 6290 | 6280 | 6300 | 6280 | 3881 |
| 464 | 20231129 | 110400 | 1286912290 | 6290 | 6280 | 6300 | 6280 | 2775 |
| 465 | 20231129 | 110300 | 1269474990 | 6290 | 6290 | 6290 | 6270 | 2102 |
| 466 | 20231129 | 110200 | 1256253430 | 6290 | 6290 | 6290 | 6290 | 755 |
| 467 | 20231129 | 110100 | 1251504480 | 6290 | 6280 | 6290 | 6280 | 325 |
| 468 | 20231129 | 110000 | 1249460280 | 6270 | 6290 | 6290 | 6270 | 3452 |
| 469 | 20231129 | 105900 | 1227790420 | 6290 | 6280 | 6300 | 6280 | 8506 |
| 470 | 20231129 | 105800 | 1174291320 | 6280 | 6270 | 6280 | 6270 | 4333 |
| 471 | 20231129 | 105700 | 1147080090 | 6280 | 6270 | 6280 | 6270 | 3166 |
| 472 | 20231129 | 105600 | 1127223530 | 6260 | 6260 | 6260 | 6250 | 558 |
| 473 | 20231129 | 105500 | 1123730650 | 6260 | 6260 | 6260 | 6250 | 1080 |
| 474 | 20231129 | 105400 | 1116971510 | 6260 | 6260 | 6260 | 6250 | 1276 |
| 475 | 20231129 | 105300 | 1108985450 | 6270 | 6260 | 6270 | 6260 | 433 |
| 476 | 20231129 | 105200 | 1106274790 | 6260 | 6260 | 6260 | 6260 | 1268 |
| 477 | 20231129 | 105100 | 1098337110 | 6270 | 6250 | 6270 | 6250 | 577 |
| 478 | 20231129 | 105000 | 1094723810 | 6260 | 6260 | 6260 | 6260 | 2555 |
| 479 | 20231129 | 104900 | 1078729510 | 6250 | 6250 | 6250 | 6250 | 250 |
| 480 | 20231129 | 104800 | 1077167010 | 6250 | 6240 | 6250 | 6240 | 606 |
| 481 | 20231129 | 104700 | 1073379620 | 6250 | 6250 | 6250 | 6250 | 600 |
| 482 | 20231129 | 104600 | 1069629620 | 6250 | 6250 | 6250 | 6250 | 1548 |
| 483 | 20231129 | 104500 | 1059954620 | 6250 | 6260 | 6260 | 6250 | 1366 |
| 484 | 20231129 | 104400 | 1051413720 | 6250 | 6250 | 6250 | 6250 | 605 |
| 485 | 20231129 | 104300 | 1047632470 | 6250 | 6250 | 6250 | 6250 | 1534 |
| 486 | 20231129 | 104200 | 1038044970 | 6250 | 6250 | 6250 | 6250 | 0 |
| 487 | 20231129 | 104100 | 1038044970 | 6250 | 6260 | 6260 | 6250 | 122 |
| 488 | 20231129 | 104000 | 1037281420 | 6270 | 6260 | 6280 | 6250 | 4824 |
| 489 | 20231129 | 103900 | 1007054750 | 6250 | 6250 | 6250 | 6250 | 1029 |
| 490 | 20231129 | 103800 | 1000623500 | 6240 | 6240 | 6240 | 6240 | 2203 |
| 491 | 20231129 | 103700 | 986876780 | 6230 | 6230 | 6230 | 6230 | 4 |
| 492 | 20231129 | 103600 | 986851860 | 6230 | 6230 | 6230 | 6230 | 0 |
| 493 | 20231129 | 103500 | 986851860 | 6230 | 6230 | 6230 | 6230 | 5 |
| 494 | 20231129 | 103400 | 986820710 | 6230 | 6230 | 6230 | 6230 | 11 |
| 495 | 20231129 | 103300 | 986752180 | 6230 | 6230 | 6230 | 6230 | 523 |
| 496 | 20231129 | 103200 | 983493890 | 6230 | 6230 | 6230 | 6230 | 988 |
| 497 | 20231129 | 103100 | 977338650 | 6230 | 6230 | 6230 | 6230 | 0 |
| 498 | 20231129 | 103000 | 977338650 | 6230 | 6230 | 6230 | 6230 | 1609 |
| 499 | 20231129 | 102900 | 967314580 | 6230 | 6230 | 6230 | 6230 | 3853 |
| 500 | 20231129 | 102800 | 943310390 | 6230 | 6240 | 6240 | 6230 | 40 |
| 501 | 20231129 | 102700 | 943060990 | 6240 | 6240 | 6240 | 6240 | 469 |
| 502 | 20231129 | 102600 | 940134430 | 6230 | 6240 | 6240 | 6230 | 704 |
| 503 | 20231129 | 102500 | 935743070 | 6240 | 6240 | 6240 | 6240 | 165 |
| 504 | 20231129 | 102400 | 934713470 | 6240 | 6250 | 6250 | 6240 | 850 |
| 505 | 20231129 | 102300 | 929409340 | 6250 | 6260 | 6260 | 6250 | 686 |
| 506 | 20231129 | 102200 | 925120510 | 6250 | 6260 | 6260 | 6250 | 602 |
| 507 | 20231129 | 102100 | 921352730 | 6260 | 6250 | 6260 | 6250 | 621 |
| 508 | 20231129 | 102000 | 917470470 | 6250 | 6250 | 6250 | 6250 | 361 |
| 509 | 20231129 | 101900 | 915214220 | 6250 | 6240 | 6250 | 6240 | 1857 |
| 510 | 20231129 | 101800 | 903614580 | 6230 | 6240 | 6240 | 6230 | 934 |
| 511 | 20231129 | 101700 | 897786540 | 6230 | 6240 | 6240 | 6230 | 686 |
| 512 | 20231129 | 101600 | 893507910 | 6240 | 6250 | 6260 | 6240 | 3616 |
| 513 | 20231129 | 101500 | 870896630 | 6250 | 6240 | 6250 | 6240 | 3100 |
| 514 | 20231129 | 101400 | 851535750 | 6240 | 6230 | 6240 | 6230 | 508 |
| 515 | 20231129 | 101300 | 848370890 | 6230 | 6230 | 6230 | 6230 | 32 |
| 516 | 20231129 | 101200 | 848171530 | 6230 | 6220 | 6230 | 6220 | 2101 |
| 517 | 20231129 | 101100 | 835083300 | 6230 | 6230 | 6230 | 6230 | 792 |
| 518 | 20231129 | 101000 | 830149140 | 6230 | 6230 | 6230 | 6220 | 941 |
| 519 | 20231129 | 100900 | 824291710 | 6220 | 6220 | 6220 | 6220 | 479 |
| 520 | 20231129 | 100800 | 821312330 | 6230 | 6190 | 6230 | 6190 | 2636 |
| 521 | 20231129 | 100700 | 804967040 | 6200 | 6200 | 6200 | 6200 | 64 |
| 522 | 20231129 | 100600 | 804570240 | 6200 | 6200 | 6200 | 6200 | 2 |
| 523 | 20231129 | 100500 | 804557840 | 6200 | 6200 | 6200 | 6200 | 2280 |
| 524 | 20231129 | 100400 | 790421840 | 6210 | 6210 | 6220 | 6200 | 3137 |
| 525 | 20231129 | 100300 | 770939360 | 6220 | 6220 | 6220 | 6220 | 10 |
| 526 | 20231129 | 100200 | 770877160 | 6220 | 6210 | 6220 | 6210 | 660 |
| 527 | 20231129 | 100100 | 766772460 | 6210 | 6210 | 6210 | 6210 | 30 |
| 528 | 20231129 | 100000 | 766586160 | 6210 | 6210 | 6210 | 6210 | 42 |
| 529 | 20231129 | 095900 | 766325340 | 6200 | 6200 | 6200 | 6200 | 630 |
| 530 | 20231129 | 095800 | 762419340 | 6200 | 6220 | 6220 | 6200 | 2094 |
| 531 | 20231129 | 095700 | 749412900 | 6230 | 6240 | 6240 | 6230 | 558 |
| 532 | 20231129 | 095600 | 745936400 | 6240 | 6240 | 6240 | 6240 | 209 |
| 533 | 20231129 | 095500 | 744632240 | 6220 | 6240 | 6240 | 6220 | 4566 |
| 534 | 20231129 | 095400 | 716204180 | 6240 | 6240 | 6240 | 6230 | 1430 |
| 535 | 20231129 | 095300 | 707281000 | 6230 | 6230 | 6230 | 6230 | 0 |
| 536 | 20231129 | 095200 | 707281000 | 6230 | 6220 | 6230 | 6220 | 2004 |
| 537 | 20231129 | 095100 | 694806080 | 6220 | 6240 | 6240 | 6220 | 73 |
| 538 | 20231129 | 095000 | 694352000 | 6220 | 6240 | 6240 | 6220 | 2776 |
| 539 | 20231129 | 094900 | 677084740 | 6240 | 6240 | 6250 | 6230 | 1119 |
| 540 | 20231129 | 094800 | 670108620 | 6240 | 6240 | 6240 | 6240 | 341 |
| 541 | 20231129 | 094700 | 667980780 | 6240 | 6250 | 6250 | 6240 | 202 |
| 542 | 20231129 | 094600 | 666720000 | 6240 | 6240 | 6250 | 6240 | 130 |
| 543 | 20231129 | 094500 | 665908590 | 6240 | 6230 | 6240 | 6230 | 1616 |
| 544 | 20231129 | 094400 | 655833880 | 6230 | 6220 | 6230 | 6220 | 173 |
| 545 | 20231129 | 094300 | 654756770 | 6230 | 6230 | 6230 | 6230 | 655 |
| 546 | 20231129 | 094200 | 650676120 | 6230 | 6230 | 6230 | 6230 | 57 |
| 547 | 20231129 | 094100 | 650321010 | 6230 | 6230 | 6240 | 6230 | 890 |
| 548 | 20231129 | 094000 | 644772370 | 6240 | 6240 | 6240 | 6230 | 1748 |
| 549 | 20231129 | 093900 | 633869450 | 6240 | 6250 | 6250 | 6240 | 1256 |
| 550 | 20231129 | 093800 | 626019540 | 6260 | 6240 | 6260 | 6240 | 9831 |
| 551 | 20231129 | 093700 | 564573180 | 6250 | 6210 | 6250 | 6210 | 10017 |
| 552 | 20231129 | 093600 | 502142780 | 6230 | 6210 | 6230 | 6210 | 6343 |
| 553 | 20231129 | 093500 | 462702760 | 6200 | 6200 | 6200 | 6200 | 94 |
| 554 | 20231129 | 093400 | 462119960 | 6200 | 6210 | 6210 | 6200 | 886 |
| 555 | 20231129 | 093300 | 456618290 | 6220 | 6220 | 6230 | 6220 | 2192 |
| 556 | 20231129 | 093200 | 442982050 | 6220 | 6220 | 6230 | 6220 | 756 |
| 557 | 20231129 | 093100 | 438275690 | 6220 | 6200 | 6220 | 6200 | 6974 |
| 558 | 20231129 | 093000 | 394973800 | 6180 | 6180 | 6190 | 6180 | 402 |
| 559 | 20231129 | 092900 | 392486430 | 6180 | 6170 | 6180 | 6170 | 440 |
| 560 | 20231129 | 092800 | 389770060 | 6160 | 6160 | 6160 | 6160 | 3100 |
| 561 | 20231129 | 092700 | 370674060 | 6170 | 6170 | 6170 | 6170 | 3145 |
| 562 | 20231129 | 092600 | 351269410 | 6170 | 6170 | 6170 | 6170 | 1795 |
| 563 | 20231129 | 092500 | 340194260 | 6170 | 6170 | 6170 | 6170 | 69 |
| 564 | 20231129 | 092400 | 339768530 | 6170 | 6180 | 6180 | 6170 | 814 |
| 565 | 20231129 | 092300 | 334745640 | 6170 | 6170 | 6170 | 6170 | 46 |
| 566 | 20231129 | 092200 | 334461820 | 6170 | 6170 | 6170 | 6170 | 414 |
| 567 | 20231129 | 092100 | 331907440 | 6170 | 6160 | 6170 | 6160 | 255 |
| 568 | 20231129 | 092000 | 330336620 | 6160 | 6160 | 6160 | 6160 | 30 |
| 569 | 20231129 | 091900 | 330151820 | 6160 | 6160 | 6160 | 6160 | 1899 |
| 570 | 20231129 | 091800 | 318453980 | 6160 | 6160 | 6160 | 6160 | 3260 |
| 571 | 20231129 | 091700 | 298372380 | 6160 | 6160 | 6170 | 6160 | 1235 |
| 572 | 20231129 | 091600 | 290762630 | 6160 | 6170 | 6170 | 6160 | 3836 |
| 573 | 20231129 | 091500 | 267119580 | 6170 | 6180 | 6180 | 6170 | 1483 |
| 574 | 20231129 | 091400 | 257963120 | 6190 | 6190 | 6190 | 6190 | 0 |
| 575 | 20231129 | 091300 | 257963120 | 6190 | 6200 | 6200 | 6190 | 10 |
| 576 | 20231129 | 091200 | 257901210 | 6200 | 6200 | 6210 | 6170 | 3545 |
| 577 | 20231129 | 091100 | 235969790 | 6200 | 6210 | 6220 | 6200 | 2286 |
| 578 | 20231129 | 091000 | 221764280 | 6200 | 6210 | 6210 | 6190 | 1207 |
| 579 | 20231129 | 090900 | 214281760 | 6210 | 6190 | 6210 | 6190 | 168 |
| 580 | 20231129 | 090800 | 213241820 | 6190 | 6220 | 6220 | 6190 | 1881 |
| 581 | 20231129 | 090700 | 201581550 | 6230 | 6210 | 6240 | 6210 | 3232 |
| 582 | 20231129 | 090600 | 181448440 | 6210 | 6210 | 6220 | 6190 | 1346 |
| 583 | 20231129 | 090500 | 173092170 | 6220 | 6160 | 6230 | 6160 | 9151 |
| 584 | 20231129 | 090400 | 116198260 | 6160 | 6180 | 6180 | 6160 | 1172 |
| 585 | 20231129 | 090300 | 108978720 | 6180 | 6170 | 6200 | 6170 | 2213 |
| 586 | 20231129 | 090200 | 95263090 | 6140 | 6150 | 6160 | 6140 | 4809 |
| 587 | 20231129 | 090100 | 65730330 | 6180 | 6140 | 6180 | 6140 | 752 |
| 588 | 20231129 | 090000 | 61108780 | 6140 | 6180 | 6190 | 6140 | 7017 |