29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 15202 |
| 3 | 20231127 | 183500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 4 | 20231127 | 183400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 5 | 20231127 | 183300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 6 | 20231127 | 183200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 7 | 20231127 | 183100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 8 | 20231127 | 183000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 9 | 20231127 | 182900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 10 | 20231127 | 182800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 11 | 20231127 | 182700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 12 | 20231127 | 182600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 13 | 20231127 | 182500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 14 | 20231127 | 182400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 15 | 20231127 | 182300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 16 | 20231127 | 182200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 17 | 20231127 | 182100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 18 | 20231127 | 182000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 19 | 20231127 | 181900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 20 | 20231127 | 181800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 21 | 20231127 | 181700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 22 | 20231127 | 181600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 23 | 20231127 | 181500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 24 | 20231127 | 181400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 25 | 20231127 | 181300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 26 | 20231127 | 181200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 27 | 20231127 | 181100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 28 | 20231127 | 181000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 29 | 20231127 | 180900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 30 | 20231127 | 180800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 31 | 20231127 | 180700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 32 | 20231127 | 180600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 15202 |
| 33 | 20231127 | 180500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 34 | 20231127 | 180400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 35 | 20231127 | 180300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 36 | 20231127 | 180200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 37 | 20231127 | 180100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 38 | 20231127 | 180000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 39 | 20231127 | 175900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 40 | 20231127 | 175800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 41 | 20231127 | 175700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 42 | 20231127 | 175600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 43 | 20231127 | 175500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 44 | 20231127 | 175400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 45 | 20231127 | 175300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 46 | 20231127 | 175200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 47 | 20231127 | 175100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 48 | 20231127 | 175000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 49 | 20231127 | 174900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 50 | 20231127 | 174800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 51 | 20231127 | 174700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 52 | 20231127 | 174600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 53 | 20231127 | 174500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 54 | 20231127 | 174400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 55 | 20231127 | 174300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 56 | 20231127 | 174200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 57 | 20231127 | 174100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 58 | 20231127 | 174000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 59 | 20231127 | 173900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 60 | 20231127 | 173800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 61 | 20231127 | 173700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 62 | 20231127 | 173600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 15202 |
| 63 | 20231127 | 173500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 64 | 20231127 | 173400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 65 | 20231127 | 173300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 66 | 20231127 | 173200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 67 | 20231127 | 173100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 68 | 20231127 | 173000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 69 | 20231127 | 172900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 70 | 20231127 | 172800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 71 | 20231127 | 172700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 72 | 20231127 | 172600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 73 | 20231127 | 172500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 74 | 20231127 | 172400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 75 | 20231127 | 172300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 76 | 20231127 | 172200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 77 | 20231127 | 172100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 78 | 20231127 | 172000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 79 | 20231127 | 171900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 80 | 20231127 | 171800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 81 | 20231127 | 171700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 82 | 20231127 | 171600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 83 | 20231127 | 171500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 84 | 20231127 | 171400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 85 | 20231127 | 171300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 86 | 20231127 | 171200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 87 | 20231127 | 171100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 88 | 20231127 | 171000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 89 | 20231127 | 170900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 90 | 20231127 | 170800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 91 | 20231127 | 170700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 92 | 20231127 | 170600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 15202 |
| 93 | 20231127 | 170500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 94 | 20231127 | 170400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 95 | 20231127 | 170300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 96 | 20231127 | 170200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 97 | 20231127 | 170100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 98 | 20231127 | 170000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 99 | 20231127 | 165900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 100 | 20231127 | 165800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 101 | 20231127 | 165700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 102 | 20231127 | 165600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 103 | 20231127 | 165500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 104 | 20231127 | 165400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 105 | 20231127 | 165300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 106 | 20231127 | 165200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 107 | 20231127 | 165100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 108 | 20231127 | 165000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 109 | 20231127 | 164900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 110 | 20231127 | 164800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 111 | 20231127 | 164700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 112 | 20231127 | 164600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 113 | 20231127 | 164500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 114 | 20231127 | 164400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 115 | 20231127 | 164300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 116 | 20231127 | 164200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 117 | 20231127 | 164100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 118 | 20231127 | 164000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 119 | 20231127 | 163900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 120 | 20231127 | 163800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 121 | 20231127 | 163700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 122 | 20231127 | 163600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 15202 |
| 123 | 20231127 | 163500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 124 | 20231127 | 163400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 125 | 20231127 | 163300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 126 | 20231127 | 163200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 127 | 20231127 | 163100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 128 | 20231127 | 163000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 129 | 20231127 | 162900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 130 | 20231127 | 162800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 131 | 20231127 | 162700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 132 | 20231127 | 162600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 133 | 20231127 | 162500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 134 | 20231127 | 162400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 135 | 20231127 | 162300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 136 | 20231127 | 162200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 137 | 20231127 | 162100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 138 | 20231127 | 162000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 139 | 20231127 | 161900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 140 | 20231127 | 161800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 141 | 20231127 | 161700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 142 | 20231127 | 161600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 143 | 20231127 | 161500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 144 | 20231127 | 161400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 145 | 20231127 | 161300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 146 | 20231127 | 161200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 147 | 20231127 | 161100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 148 | 20231127 | 161000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 149 | 20231127 | 160900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 150 | 20231127 | 160800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 151 | 20231127 | 160700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 152 | 20231127 | 160600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 15202 |
| 153 | 20231127 | 160500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 154 | 20231127 | 160400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 155 | 20231127 | 160300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 156 | 20231127 | 160200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 157 | 20231127 | 160100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 158 | 20231127 | 160000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 159 | 20231127 | 155900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 160 | 20231127 | 155800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 161 | 20231127 | 155700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 162 | 20231127 | 155600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 163 | 20231127 | 155500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 164 | 20231127 | 155400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 165 | 20231127 | 155300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 166 | 20231127 | 155200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 167 | 20231127 | 155100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 168 | 20231127 | 155000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 169 | 20231127 | 154900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 170 | 20231127 | 154800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 171 | 20231127 | 154700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 172 | 20231127 | 154600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 173 | 20231127 | 154500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 174 | 20231127 | 154400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 175 | 20231127 | 154300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 176 | 20231127 | 154200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 177 | 20231127 | 154100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 178 | 20231127 | 154000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 179 | 20231127 | 153900 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 180 | 20231127 | 153800 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 181 | 20231127 | 153700 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 182 | 20231127 | 153600 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 15202 |
| 183 | 20231127 | 153500 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 184 | 20231127 | 153400 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 185 | 20231127 | 153300 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 186 | 20231127 | 153200 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 187 | 20231127 | 153100 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 188 | 20231127 | 153000 | 4809246035 | 3320 | 3320 | 3320 | 3320 | 15202 |
| 189 | 20231127 | 152900 | 4758775395 | 3335 | 3335 | 3335 | 3335 | 0 |
| 190 | 20231127 | 152800 | 4758775395 | 3335 | 3335 | 3335 | 3335 | 0 |
| 191 | 20231127 | 152700 | 4758775395 | 3335 | 3335 | 3335 | 3335 | 0 |
| 192 | 20231127 | 152600 | 4758775395 | 3335 | 3335 | 3335 | 3335 | 0 |
| 193 | 20231127 | 152500 | 4758775395 | 3335 | 3335 | 3335 | 3335 | 0 |
| 194 | 20231127 | 152400 | 4758775395 | 3335 | 3335 | 3335 | 3335 | 0 |
| 195 | 20231127 | 152300 | 4758775395 | 3335 | 3335 | 3335 | 3335 | 0 |
| 196 | 20231127 | 152200 | 4758775395 | 3335 | 3335 | 3335 | 3335 | 0 |
| 197 | 20231127 | 152100 | 4758775395 | 3335 | 3335 | 3335 | 3335 | 0 |
| 198 | 20231127 | 152000 | 4758775395 | 3335 | 3335 | 3335 | 3335 | 0 |
| 199 | 20231127 | 151900 | 4758775395 | 3335 | 3325 | 3335 | 3320 | 5038 |
| 200 | 20231127 | 151800 | 4742013455 | 3330 | 3345 | 3345 | 3325 | 3235 |
| 201 | 20231127 | 151700 | 4731239665 | 3345 | 3340 | 3345 | 3340 | 5 |
| 202 | 20231127 | 151600 | 4731222945 | 3340 | 3355 | 3355 | 3335 | 756 |
| 203 | 20231127 | 151500 | 4728693900 | 3350 | 3360 | 3365 | 3350 | 20657 |
| 204 | 20231127 | 151400 | 4659372475 | 3350 | 3340 | 3380 | 3335 | 18524 |
| 205 | 20231127 | 151300 | 4597176915 | 3345 | 3325 | 3345 | 3325 | 9891 |
| 206 | 20231127 | 151200 | 4564184010 | 3330 | 3330 | 3330 | 3320 | 5663 |
| 207 | 20231127 | 151100 | 4545357420 | 3330 | 3325 | 3330 | 3325 | 913 |
| 208 | 20231127 | 151000 | 4542321595 | 3325 | 3320 | 3335 | 3320 | 7406 |
| 209 | 20231127 | 150900 | 4517700830 | 3320 | 3315 | 3320 | 3305 | 2540 |
| 210 | 20231127 | 150800 | 4509285760 | 3320 | 3310 | 3320 | 3305 | 4617 |
| 211 | 20231127 | 150700 | 4493996680 | 3310 | 3305 | 3310 | 3300 | 1409 |
| 212 | 20231127 | 150600 | 4489339980 | 3300 | 3300 | 3300 | 3300 | 354 |
| 213 | 20231127 | 150500 | 4488171780 | 3300 | 3295 | 3300 | 3285 | 1319 |
| 214 | 20231127 | 150400 | 4483826170 | 3295 | 3295 | 3295 | 3290 | 1837 |
| 215 | 20231127 | 150300 | 4477778250 | 3295 | 3295 | 3295 | 3295 | 800 |
| 216 | 20231127 | 150200 | 4475142250 | 3295 | 3295 | 3295 | 3295 | 1313 |
| 217 | 20231127 | 150100 | 4470815915 | 3295 | 3290 | 3300 | 3290 | 789 |
| 218 | 20231127 | 150000 | 4468216410 | 3290 | 3285 | 3290 | 3280 | 887 |
| 219 | 20231127 | 145900 | 4465301155 | 3285 | 3285 | 3285 | 3285 | 849 |
| 220 | 20231127 | 145800 | 4462512190 | 3285 | 3285 | 3285 | 3285 | 10 |
| 221 | 20231127 | 145700 | 4462479340 | 3285 | 3285 | 3285 | 3285 | 502 |
| 222 | 20231127 | 145600 | 4460830270 | 3280 | 3280 | 3280 | 3280 | 0 |
| 223 | 20231127 | 145500 | 4460830270 | 3280 | 3280 | 3280 | 3280 | 1482 |
| 224 | 20231127 | 145400 | 4455969310 | 3280 | 3280 | 3280 | 3280 | 2 |
| 225 | 20231127 | 145300 | 4455962750 | 3280 | 3275 | 3280 | 3275 | 600 |
| 226 | 20231127 | 145200 | 4453997660 | 3275 | 3275 | 3275 | 3275 | 2 |
| 227 | 20231127 | 145100 | 4453991110 | 3265 | 3265 | 3265 | 3265 | 1015 |
| 228 | 20231127 | 145000 | 4450677135 | 3265 | 3265 | 3265 | 3265 | 784 |
| 229 | 20231127 | 144900 | 4448117375 | 3275 | 3275 | 3275 | 3275 | 0 |
| 230 | 20231127 | 144800 | 4448117375 | 3275 | 3265 | 3280 | 3265 | 568 |
| 231 | 20231127 | 144700 | 4446259700 | 3275 | 3275 | 3275 | 3260 | 3295 |
| 232 | 20231127 | 144600 | 4435503030 | 3270 | 3270 | 3270 | 3270 | 2 |
| 233 | 20231127 | 144500 | 4435496490 | 3260 | 3260 | 3260 | 3260 | 4001 |
| 234 | 20231127 | 144400 | 4422453230 | 3260 | 3270 | 3270 | 3260 | 69 |
| 235 | 20231127 | 144300 | 4422228170 | 3275 | 3280 | 3280 | 3275 | 270 |
| 236 | 20231127 | 144200 | 4421343340 | 3280 | 3280 | 3285 | 3280 | 155 |
| 237 | 20231127 | 144100 | 4420834925 | 3280 | 3280 | 3280 | 3280 | 1 |
| 238 | 20231127 | 144000 | 4420831645 | 3285 | 3270 | 3285 | 3250 | 11270 |
| 239 | 20231127 | 143900 | 4384091125 | 3290 | 3290 | 3290 | 3290 | 0 |
| 240 | 20231127 | 143800 | 4384091125 | 3290 | 3270 | 3290 | 3270 | 312 |
| 241 | 20231127 | 143700 | 4383065875 | 3290 | 3290 | 3290 | 3290 | 1 |
| 242 | 20231127 | 143600 | 4383062585 | 3270 | 3290 | 3290 | 3270 | 2507 |
| 243 | 20231127 | 143500 | 4374864675 | 3265 | 3275 | 3275 | 3265 | 3464 |
| 244 | 20231127 | 143400 | 4363542395 | 3275 | 3280 | 3280 | 3270 | 3588 |
| 245 | 20231127 | 143300 | 4351791370 | 3275 | 3285 | 3290 | 3275 | 3240 |
| 246 | 20231127 | 143200 | 4341174760 | 3280 | 3280 | 3285 | 3280 | 2466 |
| 247 | 20231127 | 143100 | 4333086275 | 3285 | 3280 | 3285 | 3280 | 360 |
| 248 | 20231127 | 143000 | 4331905425 | 3280 | 3285 | 3285 | 3280 | 1680 |
| 249 | 20231127 | 142900 | 4326394615 | 3285 | 3285 | 3285 | 3285 | 1 |
| 250 | 20231127 | 142800 | 4326391330 | 3290 | 3290 | 3290 | 3290 | 150 |
| 251 | 20231127 | 142700 | 4325897830 | 3290 | 3295 | 3295 | 3290 | 610 |
| 252 | 20231127 | 142600 | 4323887905 | 3295 | 3295 | 3295 | 3295 | 498 |
| 253 | 20231127 | 142500 | 4322246995 | 3295 | 3295 | 3295 | 3295 | 1 |
| 254 | 20231127 | 142400 | 4322243700 | 3295 | 3295 | 3295 | 3295 | 26 |
| 255 | 20231127 | 142300 | 4322158030 | 3300 | 3295 | 3300 | 3295 | 500 |
| 256 | 20231127 | 142200 | 4320510520 | 3295 | 3280 | 3300 | 3275 | 1503 |
| 257 | 20231127 | 142100 | 4315565155 | 3295 | 3295 | 3295 | 3295 | 1 |
| 258 | 20231127 | 142000 | 4315561860 | 3280 | 3295 | 3295 | 3280 | 5 |
| 259 | 20231127 | 141900 | 4315545445 | 3280 | 3280 | 3280 | 3280 | 60 |
| 260 | 20231127 | 141800 | 4315348645 | 3280 | 3305 | 3305 | 3280 | 1221 |
| 261 | 20231127 | 141700 | 4311320960 | 3305 | 3305 | 3305 | 3305 | 1001 |
| 262 | 20231127 | 141600 | 4308012655 | 3300 | 3305 | 3305 | 3300 | 53 |
| 263 | 20231127 | 141500 | 4307837740 | 3305 | 3295 | 3305 | 3295 | 2571 |
| 264 | 20231127 | 141400 | 4299361285 | 3295 | 3295 | 3300 | 3295 | 798 |
| 265 | 20231127 | 141300 | 4296728235 | 3285 | 3285 | 3295 | 3285 | 17 |
| 266 | 20231127 | 141200 | 4296672340 | 3280 | 3280 | 3280 | 3280 | 439 |
| 267 | 20231127 | 141100 | 4295232420 | 3280 | 3280 | 3280 | 3280 | 0 |
| 268 | 20231127 | 141000 | 4295232420 | 3280 | 3280 | 3280 | 3280 | 0 |
| 269 | 20231127 | 140900 | 4295232420 | 3280 | 3280 | 3280 | 3280 | 0 |
| 270 | 20231127 | 140800 | 4295232420 | 3280 | 3280 | 3280 | 3280 | 102 |
| 271 | 20231127 | 140700 | 4294897860 | 3280 | 3280 | 3280 | 3280 | 1550 |
| 272 | 20231127 | 140600 | 4289813860 | 3280 | 3280 | 3280 | 3280 | 217 |
| 273 | 20231127 | 140500 | 4289102100 | 3280 | 3285 | 3285 | 3280 | 4286 |
| 274 | 20231127 | 140400 | 4275039870 | 3285 | 3285 | 3285 | 3285 | 201 |
| 275 | 20231127 | 140300 | 4274379585 | 3290 | 3290 | 3290 | 3290 | 100 |
| 276 | 20231127 | 140200 | 4274050585 | 3290 | 3290 | 3290 | 3290 | 110 |
| 277 | 20231127 | 140100 | 4273688685 | 3290 | 3295 | 3295 | 3290 | 245 |
| 278 | 20231127 | 140000 | 4272882590 | 3300 | 3300 | 3300 | 3300 | 3 |
| 279 | 20231127 | 135900 | 4272872690 | 3305 | 3305 | 3305 | 3305 | 1 |
| 280 | 20231127 | 135800 | 4272869385 | 3310 | 3295 | 3310 | 3290 | 644 |
| 281 | 20231127 | 135700 | 4270748290 | 3290 | 3295 | 3300 | 3290 | 710 |
| 282 | 20231127 | 135600 | 4268410115 | 3290 | 3305 | 3315 | 3290 | 3019 |
| 283 | 20231127 | 135500 | 4258424985 | 3305 | 3290 | 3305 | 3290 | 3931 |
| 284 | 20231127 | 135400 | 4245457465 | 3290 | 3290 | 3290 | 3290 | 10 |
| 285 | 20231127 | 135300 | 4245424565 | 3295 | 3295 | 3300 | 3290 | 11629 |
| 286 | 20231127 | 135200 | 4207108245 | 3295 | 3295 | 3295 | 3295 | 2 |
| 287 | 20231127 | 135100 | 4207101655 | 3290 | 3290 | 3290 | 3290 | 25 |
| 288 | 20231127 | 135000 | 4207019405 | 3295 | 3295 | 3295 | 3295 | 55 |
| 289 | 20231127 | 134900 | 4206838180 | 3295 | 3295 | 3295 | 3295 | 100 |
| 290 | 20231127 | 134800 | 4206508680 | 3295 | 3300 | 3300 | 3295 | 10 |
| 291 | 20231127 | 134700 | 4206475720 | 3300 | 3295 | 3300 | 3295 | 657 |
| 292 | 20231127 | 134600 | 4204310895 | 3290 | 3290 | 3290 | 3290 | 288 |
| 293 | 20231127 | 134500 | 4203363375 | 3290 | 3270 | 3290 | 3270 | 21 |
| 294 | 20231127 | 134400 | 4203294685 | 3290 | 3290 | 3290 | 3290 | 13 |
| 295 | 20231127 | 134300 | 4203251915 | 3290 | 3275 | 3290 | 3270 | 716 |
| 296 | 20231127 | 134200 | 4200897525 | 3275 | 3270 | 3275 | 3265 | 1122 |
| 297 | 20231127 | 134100 | 4197228585 | 3265 | 3265 | 3265 | 3265 | 1079 |
| 298 | 20231127 | 134000 | 4193705650 | 3265 | 3270 | 3270 | 3265 | 1998 |
| 299 | 20231127 | 133900 | 4187175245 | 3275 | 3275 | 3275 | 3275 | 1 |
| 300 | 20231127 | 133800 | 4187171970 | 3275 | 3280 | 3280 | 3275 | 2242 |
| 301 | 20231127 | 133700 | 4179829390 | 3280 | 3285 | 3285 | 3280 | 2087 |
| 302 | 20231127 | 133600 | 4172984025 | 3290 | 3290 | 3290 | 3290 | 3 |
| 303 | 20231127 | 133500 | 4172974155 | 3290 | 3290 | 3290 | 3290 | 3 |
| 304 | 20231127 | 133400 | 4172964285 | 3280 | 3280 | 3280 | 3280 | 483 |
| 305 | 20231127 | 133300 | 4171380045 | 3280 | 3285 | 3285 | 3280 | 6017 |
| 306 | 20231127 | 133200 | 4151639405 | 3285 | 3290 | 3290 | 3285 | 1096 |
| 307 | 20231127 | 133100 | 4148038565 | 3285 | 3285 | 3285 | 3285 | 0 |
| 308 | 20231127 | 133000 | 4148038565 | 3285 | 3290 | 3290 | 3285 | 366 |
| 309 | 20231127 | 132900 | 4146834755 | 3290 | 3290 | 3290 | 3290 | 1328 |
| 310 | 20231127 | 132800 | 4142465635 | 3290 | 3290 | 3290 | 3290 | 2412 |
| 311 | 20231127 | 132700 | 4134530155 | 3300 | 3300 | 3300 | 3300 | 50 |
| 312 | 20231127 | 132600 | 4134365155 | 3300 | 3295 | 3300 | 3295 | 244 |
| 313 | 20231127 | 132500 | 4133559970 | 3295 | 3300 | 3300 | 3295 | 420 |
| 314 | 20231127 | 132400 | 4132174480 | 3295 | 3295 | 3295 | 3295 | 109 |
| 315 | 20231127 | 132300 | 4131815325 | 3295 | 3295 | 3295 | 3295 | 15 |
| 316 | 20231127 | 132200 | 4131765900 | 3295 | 3285 | 3295 | 3285 | 240 |
| 317 | 20231127 | 132100 | 4130976180 | 3290 | 3295 | 3295 | 3290 | 200 |
| 318 | 20231127 | 132000 | 4130317880 | 3295 | 3305 | 3305 | 3295 | 1593 |
| 319 | 20231127 | 131900 | 4125065420 | 3305 | 3295 | 3305 | 3295 | 8201 |
| 320 | 20231127 | 131800 | 4097984920 | 3295 | 3295 | 3295 | 3295 | 2097 |
| 321 | 20231127 | 131700 | 4091075305 | 3295 | 3290 | 3295 | 3290 | 3311 |
| 322 | 20231127 | 131600 | 4080182110 | 3290 | 3280 | 3290 | 3280 | 1128 |
| 323 | 20231127 | 131500 | 4076482250 | 3290 | 3280 | 3290 | 3280 | 442 |
| 324 | 20231127 | 131400 | 4075031445 | 3280 | 3280 | 3280 | 3280 | 31 |
| 325 | 20231127 | 131300 | 4074929765 | 3285 | 3285 | 3285 | 3285 | 100 |
| 326 | 20231127 | 131200 | 4074601265 | 3285 | 3280 | 3285 | 3280 | 444 |
| 327 | 20231127 | 131100 | 4073144635 | 3285 | 3285 | 3285 | 3285 | 4 |
| 328 | 20231127 | 131000 | 4073131495 | 3280 | 3270 | 3280 | 3270 | 2432 |
| 329 | 20231127 | 130900 | 4065159045 | 3270 | 3260 | 3270 | 3260 | 2 |
| 330 | 20231127 | 130800 | 4065152515 | 3275 | 3260 | 3275 | 3260 | 55 |
| 331 | 20231127 | 130700 | 4064973200 | 3270 | 3270 | 3270 | 3270 | 547 |
| 332 | 20231127 | 130600 | 4063184510 | 3280 | 3280 | 3280 | 3280 | 0 |
| 333 | 20231127 | 130500 | 4063184510 | 3280 | 3270 | 3280 | 3270 | 2002 |
| 334 | 20231127 | 130400 | 4056637960 | 3280 | 3280 | 3280 | 3280 | 0 |
| 335 | 20231127 | 130300 | 4056637960 | 3280 | 3280 | 3280 | 3280 | 3 |
| 336 | 20231127 | 130200 | 4056628120 | 3280 | 3280 | 3280 | 3280 | 0 |
| 337 | 20231127 | 130100 | 4056628120 | 3280 | 3280 | 3280 | 3280 | 0 |
| 338 | 20231127 | 130000 | 4056628120 | 3280 | 3280 | 3280 | 3280 | 101 |
| 339 | 20231127 | 125900 | 4056296840 | 3275 | 3275 | 3275 | 3275 | 0 |
| 340 | 20231127 | 125800 | 4056296840 | 3275 | 3275 | 3280 | 3275 | 311 |
| 341 | 20231127 | 125700 | 4055278310 | 3275 | 3275 | 3275 | 3275 | 0 |
| 342 | 20231127 | 125600 | 4055278310 | 3275 | 3275 | 3275 | 3275 | 0 |
| 343 | 20231127 | 125500 | 4055278310 | 3275 | 3275 | 3275 | 3275 | 1 |
| 344 | 20231127 | 125400 | 4055275035 | 3250 | 3250 | 3250 | 3250 | 0 |
| 345 | 20231127 | 125300 | 4055275035 | 3250 | 3275 | 3275 | 3250 | 404 |
| 346 | 20231127 | 125200 | 4053958950 | 3275 | 3275 | 3275 | 3255 | 317 |
| 347 | 20231127 | 125100 | 4052925820 | 3260 | 3260 | 3260 | 3260 | 528 |
| 348 | 20231127 | 125000 | 4051204540 | 3260 | 3260 | 3260 | 3260 | 1 |
| 349 | 20231127 | 124900 | 4051201280 | 3250 | 3250 | 3250 | 3250 | 506 |
| 350 | 20231127 | 124800 | 4049556780 | 3260 | 3260 | 3260 | 3250 | 1146 |
| 351 | 20231127 | 124700 | 4045826045 | 3280 | 3275 | 3280 | 3275 | 301 |
| 352 | 20231127 | 124600 | 4044840265 | 3275 | 3275 | 3275 | 3275 | 14 |
| 353 | 20231127 | 124500 | 4044794415 | 3255 | 3280 | 3280 | 3255 | 3 |
| 354 | 20231127 | 124400 | 4044784600 | 3275 | 3270 | 3275 | 3270 | 373 |
| 355 | 20231127 | 124300 | 4043563180 | 3275 | 3245 | 3275 | 3245 | 5834 |
| 356 | 20231127 | 124200 | 4024568390 | 3245 | 3270 | 3275 | 3245 | 7595 |
| 357 | 20231127 | 124100 | 3999871985 | 3270 | 3265 | 3270 | 3265 | 2 |
| 358 | 20231127 | 124000 | 3999865450 | 3270 | 3270 | 3270 | 3270 | 0 |
| 359 | 20231127 | 123900 | 3999865450 | 3270 | 3270 | 3270 | 3270 | 1573 |
| 360 | 20231127 | 123800 | 3994721740 | 3275 | 3275 | 3275 | 3275 | 0 |
| 361 | 20231127 | 123700 | 3994721740 | 3275 | 3270 | 3280 | 3270 | 102 |
| 362 | 20231127 | 123600 | 3994388185 | 3270 | 3265 | 3270 | 3265 | 4 |
| 363 | 20231127 | 123500 | 3994375110 | 3270 | 3270 | 3270 | 3260 | 312 |
| 364 | 20231127 | 123400 | 3993357665 | 3270 | 3270 | 3270 | 3270 | 2 |
| 365 | 20231127 | 123300 | 3993351125 | 3270 | 3270 | 3270 | 3270 | 100 |
| 366 | 20231127 | 123200 | 3993024125 | 3275 | 3275 | 3275 | 3275 | 180 |
| 367 | 20231127 | 123100 | 3992434625 | 3275 | 3275 | 3275 | 3275 | 7 |
| 368 | 20231127 | 123000 | 3992411700 | 3270 | 3275 | 3280 | 3270 | 37 |
| 369 | 20231127 | 122900 | 3992290670 | 3260 | 3260 | 3260 | 3260 | 400 |
| 370 | 20231127 | 122800 | 3990986670 | 3260 | 3275 | 3275 | 3260 | 21 |
| 371 | 20231127 | 122700 | 3990918195 | 3275 | 3260 | 3275 | 3260 | 432 |
| 372 | 20231127 | 122600 | 3989505210 | 3255 | 3255 | 3255 | 3255 | 267 |
| 373 | 20231127 | 122500 | 3988636125 | 3255 | 3250 | 3255 | 3245 | 5303 |
| 374 | 20231127 | 122400 | 3971403965 | 3250 | 3275 | 3275 | 3250 | 6075 |
| 375 | 20231127 | 122300 | 3951627080 | 3275 | 3275 | 3275 | 3275 | 10 |
| 376 | 20231127 | 122200 | 3951594330 | 3275 | 3275 | 3275 | 3275 | 1 |
| 377 | 20231127 | 122100 | 3951591055 | 3275 | 3275 | 3275 | 3255 | 154 |
| 378 | 20231127 | 122000 | 3951088745 | 3275 | 3265 | 3275 | 3255 | 5601 |
| 379 | 20231127 | 121900 | 3932807470 | 3255 | 3260 | 3265 | 3255 | 357 |
| 380 | 20231127 | 121800 | 3931644500 | 3260 | 3275 | 3275 | 3260 | 382 |
| 381 | 20231127 | 121700 | 3930399120 | 3275 | 3275 | 3275 | 3275 | 3 |
| 382 | 20231127 | 121600 | 3930389295 | 3255 | 3260 | 3260 | 3255 | 1881 |
| 383 | 20231127 | 121500 | 3924257795 | 3260 | 3260 | 3260 | 3260 | 1000 |
| 384 | 20231127 | 121400 | 3920997795 | 3260 | 3265 | 3265 | 3260 | 1000 |
| 385 | 20231127 | 121300 | 3917737705 | 3260 | 3265 | 3275 | 3260 | 2833 |
| 386 | 20231127 | 121200 | 3908490335 | 3265 | 3265 | 3265 | 3265 | 2561 |
| 387 | 20231127 | 121100 | 3900128670 | 3260 | 3275 | 3275 | 3260 | 1073 |
| 388 | 20231127 | 121000 | 3896628375 | 3275 | 3270 | 3280 | 3265 | 1657 |
| 389 | 20231127 | 120900 | 3891213700 | 3280 | 3275 | 3280 | 3260 | 4416 |
| 390 | 20231127 | 120800 | 3876793975 | 3275 | 3280 | 3280 | 3270 | 984 |
| 391 | 20231127 | 120700 | 3873575920 | 3275 | 3280 | 3280 | 3275 | 2475 |
| 392 | 20231127 | 120600 | 3865469795 | 3280 | 3280 | 3280 | 3280 | 13 |
| 393 | 20231127 | 120500 | 3865427155 | 3280 | 3280 | 3280 | 3275 | 860 |
| 394 | 20231127 | 120400 | 3862608030 | 3290 | 3275 | 3295 | 3275 | 154 |
| 395 | 20231127 | 120300 | 3862101670 | 3280 | 3280 | 3280 | 3275 | 699 |
| 396 | 20231127 | 120200 | 3859811010 | 3295 | 3280 | 3295 | 3280 | 224 |
| 397 | 20231127 | 120100 | 3859076275 | 3275 | 3275 | 3275 | 3270 | 698 |
| 398 | 20231127 | 120000 | 3856790650 | 3280 | 3275 | 3280 | 3275 | 2523 |
| 399 | 20231127 | 115900 | 3848515710 | 3275 | 3280 | 3280 | 3275 | 720 |
| 400 | 20231127 | 115800 | 3846154725 | 3280 | 3285 | 3285 | 3280 | 500 |
| 401 | 20231127 | 115700 | 3844513725 | 3295 | 3295 | 3295 | 3295 | 1 |
| 402 | 20231127 | 115600 | 3844510430 | 3280 | 3280 | 3280 | 3280 | 759 |
| 403 | 20231127 | 115500 | 3842020910 | 3280 | 3305 | 3305 | 3280 | 1051 |
| 404 | 20231127 | 115400 | 3838573105 | 3280 | 3285 | 3285 | 3280 | 805 |
| 405 | 20231127 | 115300 | 3835930405 | 3285 | 3285 | 3285 | 3285 | 41 |
| 406 | 20231127 | 115200 | 3835795720 | 3285 | 3295 | 3295 | 3285 | 8367 |
| 407 | 20231127 | 115100 | 3808302685 | 3295 | 3295 | 3300 | 3295 | 1046 |
| 408 | 20231127 | 115000 | 3804854555 | 3300 | 3295 | 3300 | 3295 | 397 |
| 409 | 20231127 | 114900 | 3803545935 | 3295 | 3295 | 3295 | 3295 | 2 |
| 410 | 20231127 | 114800 | 3803539345 | 3295 | 3295 | 3295 | 3295 | 81 |
| 411 | 20231127 | 114700 | 3803272450 | 3295 | 3295 | 3295 | 3295 | 651 |
| 412 | 20231127 | 114600 | 3801127405 | 3295 | 3290 | 3295 | 3290 | 858 |
| 413 | 20231127 | 114500 | 3798304535 | 3295 | 3290 | 3295 | 3290 | 502 |
| 414 | 20231127 | 114400 | 3796652325 | 3290 | 3285 | 3290 | 3285 | 1134 |
| 415 | 20231127 | 114300 | 3792922100 | 3285 | 3285 | 3285 | 3285 | 410 |
| 416 | 20231127 | 114200 | 3791575250 | 3280 | 3285 | 3285 | 3280 | 671 |
| 417 | 20231127 | 114100 | 3789372525 | 3285 | 3280 | 3285 | 3280 | 1386 |
| 418 | 20231127 | 114000 | 3784826440 | 3280 | 3265 | 3290 | 3265 | 1780 |
| 419 | 20231127 | 113900 | 3779006925 | 3290 | 3275 | 3290 | 3245 | 36727 |
| 420 | 20231127 | 113800 | 3659336225 | 3275 | 3290 | 3290 | 3275 | 2854 |
| 421 | 20231127 | 113700 | 3649962845 | 3295 | 3300 | 3300 | 3290 | 771 |
| 422 | 20231127 | 113600 | 3647422780 | 3300 | 3300 | 3300 | 3300 | 592 |
| 423 | 20231127 | 113500 | 3645469180 | 3300 | 3290 | 3300 | 3290 | 8050 |
| 424 | 20231127 | 113400 | 3618964180 | 3290 | 3285 | 3300 | 3285 | 1132 |
| 425 | 20231127 | 113300 | 3615244825 | 3290 | 3290 | 3290 | 3290 | 996 |
| 426 | 20231127 | 113200 | 3611967985 | 3290 | 3295 | 3295 | 3290 | 1091 |
| 427 | 20231127 | 113100 | 3608378140 | 3295 | 3290 | 3295 | 3290 | 75 |
| 428 | 20231127 | 113000 | 3608131365 | 3290 | 3290 | 3290 | 3290 | 50 |
| 429 | 20231127 | 112900 | 3607966865 | 3285 | 3285 | 3285 | 3285 | 0 |
| 430 | 20231127 | 112800 | 3607966865 | 3285 | 3295 | 3295 | 3285 | 2678 |
| 431 | 20231127 | 112700 | 3599161395 | 3300 | 3295 | 3300 | 3290 | 401 |
| 432 | 20231127 | 112600 | 3597838795 | 3300 | 3300 | 3300 | 3295 | 2200 |
| 433 | 20231127 | 112500 | 3590579295 | 3305 | 3310 | 3310 | 3305 | 807 |
| 434 | 20231127 | 112400 | 3587908180 | 3285 | 3285 | 3285 | 3280 | 5454 |
| 435 | 20231127 | 112300 | 3570006280 | 3295 | 3305 | 3310 | 3280 | 17565 |
| 436 | 20231127 | 112200 | 3512264115 | 3300 | 3310 | 3335 | 3290 | 13981 |
| 437 | 20231127 | 112100 | 3466126265 | 3310 | 3340 | 3340 | 3310 | 6814 |
| 438 | 20231127 | 112000 | 3443498360 | 3340 | 3300 | 3340 | 3300 | 5687 |
| 439 | 20231127 | 111900 | 3424603460 | 3295 | 3325 | 3325 | 3290 | 24397 |
| 440 | 20231127 | 111800 | 3344004005 | 3330 | 3365 | 3365 | 3330 | 19439 |
| 441 | 20231127 | 111700 | 3278934985 | 3365 | 3375 | 3375 | 3360 | 6888 |
| 442 | 20231127 | 111600 | 3255761785 | 3385 | 3385 | 3385 | 3375 | 559 |
| 443 | 20231127 | 111500 | 3253869760 | 3390 | 3390 | 3390 | 3390 | 0 |
| 444 | 20231127 | 111400 | 3253869760 | 3390 | 3375 | 3390 | 3375 | 559 |
| 445 | 20231127 | 111300 | 3251977300 | 3375 | 3375 | 3375 | 3375 | 3 |
| 446 | 20231127 | 111200 | 3251967175 | 3375 | 3375 | 3375 | 3375 | 4 |
| 447 | 20231127 | 111100 | 3251953675 | 3380 | 3380 | 3380 | 3380 | 102 |
| 448 | 20231127 | 111000 | 3251608915 | 3380 | 3380 | 3390 | 3380 | 2789 |
| 449 | 20231127 | 110900 | 3242173885 | 3390 | 3365 | 3390 | 3365 | 1533 |
| 450 | 20231127 | 110800 | 3236994320 | 3365 | 3355 | 3370 | 3355 | 639 |
| 451 | 20231127 | 110700 | 3234848285 | 3355 | 3355 | 3370 | 3355 | 132 |
| 452 | 20231127 | 110600 | 3234404510 | 3350 | 3360 | 3360 | 3350 | 1500 |
| 453 | 20231127 | 110500 | 3229373995 | 3355 | 3370 | 3385 | 3355 | 364 |
| 454 | 20231127 | 110400 | 3228151945 | 3350 | 3360 | 3360 | 3350 | 2459 |
| 455 | 20231127 | 110300 | 3219904610 | 3355 | 3370 | 3370 | 3355 | 7206 |
| 456 | 20231127 | 110200 | 3195705480 | 3375 | 3370 | 3390 | 3370 | 2072 |
| 457 | 20231127 | 110100 | 3188710930 | 3370 | 3390 | 3390 | 3350 | 18430 |
| 458 | 20231127 | 110000 | 3126702275 | 3385 | 3395 | 3395 | 3385 | 7930 |
| 459 | 20231127 | 105900 | 3099801285 | 3395 | 3395 | 3395 | 3395 | 0 |
| 460 | 20231127 | 105800 | 3099801285 | 3395 | 3395 | 3400 | 3395 | 595 |
| 461 | 20231127 | 105700 | 3097780935 | 3400 | 3405 | 3405 | 3400 | 10776 |
| 462 | 20231127 | 105600 | 3061131260 | 3410 | 3405 | 3410 | 3405 | 1513 |
| 463 | 20231127 | 105500 | 3055979480 | 3405 | 3410 | 3410 | 3405 | 216 |
| 464 | 20231127 | 105400 | 3055243090 | 3410 | 3415 | 3415 | 3410 | 1403 |
| 465 | 20231127 | 105300 | 3050452005 | 3415 | 3415 | 3415 | 3405 | 1877 |
| 466 | 20231127 | 105200 | 3044056085 | 3410 | 3410 | 3415 | 3410 | 881 |
| 467 | 20231127 | 105100 | 3041049320 | 3415 | 3415 | 3415 | 3410 | 1637 |
| 468 | 20231127 | 105000 | 3035460720 | 3415 | 3415 | 3415 | 3405 | 3980 |
| 469 | 20231127 | 104900 | 3021886930 | 3420 | 3415 | 3420 | 3405 | 6533 |
| 470 | 20231127 | 104800 | 2999610475 | 3415 | 3410 | 3420 | 3410 | 3438 |
| 471 | 20231127 | 104700 | 2987869705 | 3410 | 3410 | 3415 | 3400 | 843 |
| 472 | 20231127 | 104600 | 2984999680 | 3415 | 3420 | 3425 | 3415 | 3464 |
| 473 | 20231127 | 104500 | 2973152690 | 3415 | 3415 | 3425 | 3410 | 15192 |
| 474 | 20231127 | 104400 | 2921215615 | 3410 | 3410 | 3410 | 3410 | 2394 |
| 475 | 20231127 | 104300 | 2913052075 | 3410 | 3410 | 3420 | 3405 | 11835 |
| 476 | 20231127 | 104200 | 2872650060 | 3410 | 3385 | 3410 | 3385 | 3795 |
| 477 | 20231127 | 104100 | 2859742310 | 3385 | 3400 | 3400 | 3385 | 3046 |
| 478 | 20231127 | 104000 | 2849421155 | 3395 | 3400 | 3400 | 3395 | 1637 |
| 479 | 20231127 | 103900 | 2843856410 | 3400 | 3400 | 3400 | 3400 | 595 |
| 480 | 20231127 | 103800 | 2841833410 | 3400 | 3395 | 3400 | 3395 | 8 |
| 481 | 20231127 | 103700 | 2841806235 | 3405 | 3405 | 3405 | 3400 | 17 |
| 482 | 20231127 | 103600 | 2841748400 | 3405 | 3380 | 3405 | 3380 | 11406 |
| 483 | 20231127 | 103500 | 2802987845 | 3385 | 3380 | 3385 | 3375 | 76 |
| 484 | 20231127 | 103400 | 2802731140 | 3385 | 3375 | 3385 | 3375 | 185 |
| 485 | 20231127 | 103300 | 2802106710 | 3375 | 3375 | 3380 | 3375 | 1753 |
| 486 | 20231127 | 103200 | 2796187825 | 3380 | 3395 | 3395 | 3380 | 2014 |
| 487 | 20231127 | 103100 | 2789378435 | 3380 | 3390 | 3400 | 3380 | 1808 |
| 488 | 20231127 | 103000 | 2783254560 | 3395 | 3395 | 3395 | 3395 | 4 |
| 489 | 20231127 | 102900 | 2783240980 | 3400 | 3400 | 3400 | 3380 | 2692 |
| 490 | 20231127 | 102800 | 2774124860 | 3400 | 3405 | 3405 | 3395 | 4208 |
| 491 | 20231127 | 102700 | 2759835990 | 3405 | 3410 | 3410 | 3400 | 1169 |
| 492 | 20231127 | 102600 | 2755861295 | 3410 | 3410 | 3410 | 3400 | 1378 |
| 493 | 20231127 | 102500 | 2751172825 | 3410 | 3410 | 3410 | 3410 | 3156 |
| 494 | 20231127 | 102400 | 2740410865 | 3410 | 3410 | 3410 | 3410 | 473 |
| 495 | 20231127 | 102300 | 2738797935 | 3410 | 3400 | 3410 | 3400 | 10276 |
| 496 | 20231127 | 102200 | 2703853100 | 3400 | 3400 | 3400 | 3395 | 1787 |
| 497 | 20231127 | 102100 | 2697779340 | 3395 | 3400 | 3400 | 3395 | 378 |
| 498 | 20231127 | 102000 | 2696494260 | 3400 | 3400 | 3400 | 3395 | 3491 |
| 499 | 20231127 | 101900 | 2684641370 | 3400 | 3395 | 3400 | 3395 | 214 |
| 500 | 20231127 | 101800 | 2683914240 | 3390 | 3390 | 3395 | 3385 | 555 |
| 501 | 20231127 | 101700 | 2682032780 | 3395 | 3395 | 3400 | 3380 | 9463 |
| 502 | 20231127 | 101600 | 2649988485 | 3395 | 3385 | 3395 | 3380 | 852 |
| 503 | 20231127 | 101500 | 2647105250 | 3380 | 3390 | 3390 | 3380 | 1366 |
| 504 | 20231127 | 101400 | 2642478555 | 3390 | 3405 | 3405 | 3390 | 2472 |
| 505 | 20231127 | 101300 | 2634088315 | 3405 | 3410 | 3410 | 3405 | 471 |
| 506 | 20231127 | 101200 | 2632484060 | 3410 | 3405 | 3410 | 3395 | 327 |
| 507 | 20231127 | 101100 | 2631371815 | 3410 | 3395 | 3410 | 3395 | 7894 |
| 508 | 20231127 | 101000 | 2604495420 | 3400 | 3400 | 3405 | 3400 | 3303 |
| 509 | 20231127 | 100900 | 2593265200 | 3405 | 3405 | 3405 | 3400 | 140 |
| 510 | 20231127 | 100800 | 2592788670 | 3405 | 3395 | 3405 | 3395 | 192 |
| 511 | 20231127 | 100700 | 2592135490 | 3400 | 3400 | 3405 | 3400 | 448 |
| 512 | 20231127 | 100600 | 2590612285 | 3405 | 3405 | 3405 | 3405 | 1095 |
| 513 | 20231127 | 100500 | 2586883810 | 3405 | 3395 | 3405 | 3385 | 2375 |
| 514 | 20231127 | 100400 | 2578825420 | 3395 | 3400 | 3400 | 3390 | 1288 |
| 515 | 20231127 | 100300 | 2574452655 | 3400 | 3400 | 3415 | 3400 | 9802 |
| 516 | 20231127 | 100200 | 2541043550 | 3395 | 3395 | 3395 | 3385 | 2553 |
| 517 | 20231127 | 100100 | 2532383030 | 3395 | 3390 | 3395 | 3385 | 1454 |
| 518 | 20231127 | 100000 | 2527454495 | 3390 | 3400 | 3400 | 3385 | 7388 |
| 519 | 20231127 | 095900 | 2502365670 | 3405 | 3420 | 3420 | 3405 | 1348 |
| 520 | 20231127 | 095800 | 2497769050 | 3420 | 3420 | 3420 | 3415 | 3516 |
| 521 | 20231127 | 095700 | 2485749330 | 3420 | 3410 | 3420 | 3405 | 6756 |
| 522 | 20231127 | 095600 | 2462682780 | 3410 | 3410 | 3415 | 3405 | 4470 |
| 523 | 20231127 | 095500 | 2447435140 | 3410 | 3405 | 3410 | 3405 | 1733 |
| 524 | 20231127 | 095400 | 2441530730 | 3410 | 3400 | 3410 | 3400 | 690 |
| 525 | 20231127 | 095300 | 2439184445 | 3400 | 3400 | 3415 | 3395 | 3380 |
| 526 | 20231127 | 095200 | 2427685705 | 3395 | 3400 | 3400 | 3375 | 12194 |
| 527 | 20231127 | 095100 | 2386412300 | 3400 | 3400 | 3400 | 3395 | 3546 |
| 528 | 20231127 | 095000 | 2374369295 | 3400 | 3410 | 3415 | 3395 | 5708 |
| 529 | 20231127 | 094900 | 2354952410 | 3410 | 3390 | 3410 | 3390 | 7352 |
| 530 | 20231127 | 094800 | 2329950765 | 3395 | 3400 | 3400 | 3390 | 5023 |
| 531 | 20231127 | 094700 | 2312879660 | 3405 | 3410 | 3425 | 3400 | 8720 |
| 532 | 20231127 | 094600 | 2283071170 | 3415 | 3400 | 3415 | 3400 | 10628 |
| 533 | 20231127 | 094500 | 2246827560 | 3400 | 3385 | 3410 | 3385 | 15180 |
| 534 | 20231127 | 094400 | 2195202530 | 3385 | 3395 | 3395 | 3375 | 9934 |
| 535 | 20231127 | 094300 | 2161641325 | 3400 | 3375 | 3400 | 3375 | 14253 |
| 536 | 20231127 | 094200 | 2113306645 | 3375 | 3370 | 3375 | 3370 | 8262 |
| 537 | 20231127 | 094100 | 2085424170 | 3370 | 3365 | 3370 | 3355 | 10549 |
| 538 | 20231127 | 094000 | 2049924270 | 3370 | 3365 | 3370 | 3360 | 6735 |
| 539 | 20231127 | 093900 | 2027249560 | 3365 | 3365 | 3365 | 3360 | 3976 |
| 540 | 20231127 | 093800 | 2013880795 | 3365 | 3360 | 3365 | 3355 | 4351 |
| 541 | 20231127 | 093700 | 1999246410 | 3360 | 3360 | 3365 | 3355 | 696 |
| 542 | 20231127 | 093600 | 1996906385 | 3365 | 3360 | 3365 | 3360 | 798 |
| 543 | 20231127 | 093500 | 1994222840 | 3360 | 3360 | 3365 | 3355 | 2226 |
| 544 | 20231127 | 093400 | 1986743170 | 3365 | 3360 | 3365 | 3360 | 3011 |
| 545 | 20231127 | 093300 | 1976620515 | 3365 | 3350 | 3365 | 3350 | 4937 |
| 546 | 20231127 | 093200 | 1960040620 | 3355 | 3345 | 3355 | 3330 | 7179 |
| 547 | 20231127 | 093100 | 1936074950 | 3340 | 3365 | 3365 | 3340 | 13083 |
| 548 | 20231127 | 093000 | 1892229585 | 3365 | 3365 | 3375 | 3360 | 6498 |
| 549 | 20231127 | 092900 | 1870378025 | 3370 | 3385 | 3455 | 3370 | 63817 |
| 550 | 20231127 | 092800 | 1652230885 | 3390 | 3420 | 3420 | 3380 | 21012 |
| 551 | 20231127 | 092700 | 1580717845 | 3415 | 3355 | 3440 | 3355 | 29870 |
| 552 | 20231127 | 092600 | 1478802690 | 3355 | 3340 | 3355 | 3325 | 4538 |
| 553 | 20231127 | 092500 | 1463658180 | 3335 | 3350 | 3350 | 3330 | 2525 |
| 554 | 20231127 | 092400 | 1455210420 | 3350 | 3345 | 3350 | 3335 | 22178 |
| 555 | 20231127 | 092300 | 1381037315 | 3345 | 3335 | 3345 | 3330 | 17116 |
| 556 | 20231127 | 092200 | 1323906825 | 3340 | 3315 | 3345 | 3300 | 22252 |
| 557 | 20231127 | 092100 | 1250047730 | 3320 | 3335 | 3335 | 3310 | 314 |
| 558 | 20231127 | 092000 | 1249006615 | 3340 | 3300 | 3355 | 3300 | 23812 |
| 559 | 20231127 | 091900 | 1169462055 | 3285 | 3285 | 3285 | 3285 | 618 |
| 560 | 20231127 | 091800 | 1167431925 | 3285 | 3270 | 3285 | 3260 | 666 |
| 561 | 20231127 | 091700 | 1165253760 | 3270 | 3260 | 3270 | 3255 | 2117 |
| 562 | 20231127 | 091600 | 1158354555 | 3255 | 3260 | 3275 | 3250 | 4396 |
| 563 | 20231127 | 091500 | 1144043050 | 3260 | 3255 | 3260 | 3250 | 8484 |
| 564 | 20231127 | 091400 | 1116418480 | 3255 | 3300 | 3300 | 3255 | 8313 |
| 565 | 20231127 | 091300 | 1089114770 | 3290 | 3295 | 3310 | 3280 | 4740 |
| 566 | 20231127 | 091200 | 1073516520 | 3295 | 3345 | 3345 | 3295 | 48147 |
| 567 | 20231127 | 091100 | 914077115 | 3350 | 3335 | 3355 | 3325 | 3736 |
| 568 | 20231127 | 091000 | 901623980 | 3325 | 3325 | 3345 | 3320 | 7251 |
| 569 | 20231127 | 090900 | 877500375 | 3330 | 3355 | 3355 | 3325 | 24133 |
| 570 | 20231127 | 090800 | 797014520 | 3355 | 3370 | 3370 | 3355 | 6242 |
| 571 | 20231127 | 090700 | 776040900 | 3375 | 3365 | 3375 | 3355 | 5286 |
| 572 | 20231127 | 090600 | 758262545 | 3360 | 3375 | 3380 | 3360 | 8966 |
| 573 | 20231127 | 090500 | 728096195 | 3375 | 3375 | 3380 | 3375 | 7285 |
| 574 | 20231127 | 090400 | 703503020 | 3380 | 3380 | 3380 | 3370 | 9672 |
| 575 | 20231127 | 090300 | 670856340 | 3380 | 3405 | 3405 | 3375 | 22608 |
| 576 | 20231127 | 090200 | 594201755 | 3405 | 3405 | 3415 | 3390 | 10513 |
| 577 | 20231127 | 090100 | 558416600 | 3405 | 3380 | 3405 | 3380 | 18870 |
| 578 | 20231127 | 090000 | 494390135 | 3380 | 3455 | 3455 | 3375 | 143834 |