28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 18922 |
| 3 | 20231128 | 183500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 4 | 20231128 | 183400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 5 | 20231128 | 183300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 6 | 20231128 | 183200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 7 | 20231128 | 183100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 8 | 20231128 | 183000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 9 | 20231128 | 182900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 10 | 20231128 | 182800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 11 | 20231128 | 182700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 12 | 20231128 | 182600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 13 | 20231128 | 182500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 14 | 20231128 | 182400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 15 | 20231128 | 182300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 16 | 20231128 | 182200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 17 | 20231128 | 182100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 18 | 20231128 | 182000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 19 | 20231128 | 181900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 20 | 20231128 | 181800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 21 | 20231128 | 181700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 22 | 20231128 | 181600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 23 | 20231128 | 181500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 24 | 20231128 | 181400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 25 | 20231128 | 181300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 26 | 20231128 | 181200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 27 | 20231128 | 181100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 28 | 20231128 | 181000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 29 | 20231128 | 180900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 30 | 20231128 | 180800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 31 | 20231128 | 180700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 32 | 20231128 | 180600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 18922 |
| 33 | 20231128 | 180500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 34 | 20231128 | 180400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 35 | 20231128 | 180300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 36 | 20231128 | 180200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 37 | 20231128 | 180100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 38 | 20231128 | 180000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 39 | 20231128 | 175900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 40 | 20231128 | 175800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 41 | 20231128 | 175700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 42 | 20231128 | 175600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 43 | 20231128 | 175500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 44 | 20231128 | 175400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 45 | 20231128 | 175300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 46 | 20231128 | 175200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 47 | 20231128 | 175100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 48 | 20231128 | 175000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 49 | 20231128 | 174900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 50 | 20231128 | 174800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 51 | 20231128 | 174700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 52 | 20231128 | 174600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 53 | 20231128 | 174500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 54 | 20231128 | 174400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 55 | 20231128 | 174300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 56 | 20231128 | 174200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 57 | 20231128 | 174100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 58 | 20231128 | 174000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 59 | 20231128 | 173900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 60 | 20231128 | 173800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 61 | 20231128 | 173700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 62 | 20231128 | 173600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 18922 |
| 63 | 20231128 | 173500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 64 | 20231128 | 173400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 65 | 20231128 | 173300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 66 | 20231128 | 173200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 67 | 20231128 | 173100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 68 | 20231128 | 173000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 69 | 20231128 | 172900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 70 | 20231128 | 172800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 71 | 20231128 | 172700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 72 | 20231128 | 172600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 73 | 20231128 | 172500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 74 | 20231128 | 172400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 75 | 20231128 | 172300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 76 | 20231128 | 172200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 77 | 20231128 | 172100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 78 | 20231128 | 172000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 79 | 20231128 | 171900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 80 | 20231128 | 171800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 81 | 20231128 | 171700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 82 | 20231128 | 171600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 83 | 20231128 | 171500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 84 | 20231128 | 171400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 85 | 20231128 | 171300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 86 | 20231128 | 171200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 87 | 20231128 | 171100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 88 | 20231128 | 171000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 89 | 20231128 | 170900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 90 | 20231128 | 170800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 91 | 20231128 | 170700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 92 | 20231128 | 170600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 18922 |
| 93 | 20231128 | 170500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 94 | 20231128 | 170400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 95 | 20231128 | 170300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 96 | 20231128 | 170200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 97 | 20231128 | 170100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 98 | 20231128 | 170000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 99 | 20231128 | 165900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 100 | 20231128 | 165800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 101 | 20231128 | 165700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 102 | 20231128 | 165600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 103 | 20231128 | 165500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 104 | 20231128 | 165400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 105 | 20231128 | 165300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 106 | 20231128 | 165200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 107 | 20231128 | 165100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 108 | 20231128 | 165000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 109 | 20231128 | 164900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 110 | 20231128 | 164800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 111 | 20231128 | 164700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 112 | 20231128 | 164600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 113 | 20231128 | 164500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 114 | 20231128 | 164400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 115 | 20231128 | 164300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 116 | 20231128 | 164200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 117 | 20231128 | 164100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 118 | 20231128 | 164000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 119 | 20231128 | 163900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 120 | 20231128 | 163800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 121 | 20231128 | 163700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 122 | 20231128 | 163600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 18922 |
| 123 | 20231128 | 163500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 124 | 20231128 | 163400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 125 | 20231128 | 163300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 126 | 20231128 | 163200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 127 | 20231128 | 163100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 128 | 20231128 | 163000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 129 | 20231128 | 162900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 130 | 20231128 | 162800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 131 | 20231128 | 162700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 132 | 20231128 | 162600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 133 | 20231128 | 162500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 134 | 20231128 | 162400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 135 | 20231128 | 162300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 136 | 20231128 | 162200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 137 | 20231128 | 162100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 138 | 20231128 | 162000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 139 | 20231128 | 161900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 140 | 20231128 | 161800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 141 | 20231128 | 161700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 142 | 20231128 | 161600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 143 | 20231128 | 161500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 144 | 20231128 | 161400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 145 | 20231128 | 161300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 146 | 20231128 | 161200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 147 | 20231128 | 161100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 148 | 20231128 | 161000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 149 | 20231128 | 160900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 150 | 20231128 | 160800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 151 | 20231128 | 160700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 152 | 20231128 | 160600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 18922 |
| 153 | 20231128 | 160500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 154 | 20231128 | 160400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 155 | 20231128 | 160300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 156 | 20231128 | 160200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 157 | 20231128 | 160100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 158 | 20231128 | 160000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 159 | 20231128 | 155900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 160 | 20231128 | 155800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 161 | 20231128 | 155700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 162 | 20231128 | 155600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 163 | 20231128 | 155500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 164 | 20231128 | 155400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 165 | 20231128 | 155300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 166 | 20231128 | 155200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 167 | 20231128 | 155100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 168 | 20231128 | 155000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 169 | 20231128 | 154900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 170 | 20231128 | 154800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 171 | 20231128 | 154700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 172 | 20231128 | 154600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 173 | 20231128 | 154500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 174 | 20231128 | 154400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 175 | 20231128 | 154300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 176 | 20231128 | 154200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 177 | 20231128 | 154100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 178 | 20231128 | 154000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 179 | 20231128 | 153900 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 180 | 20231128 | 153800 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 181 | 20231128 | 153700 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 182 | 20231128 | 153600 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 18922 |
| 183 | 20231128 | 153500 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 184 | 20231128 | 153400 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 185 | 20231128 | 153300 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20231128 | 153200 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20231128 | 153100 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 188 | 20231128 | 153000 | 2205183230 | 3220 | 3220 | 3220 | 3220 | 18922 |
| 189 | 20231128 | 152900 | 2144254390 | 3220 | 3220 | 3220 | 3220 | 0 |
| 190 | 20231128 | 152800 | 2144254390 | 3220 | 3220 | 3220 | 3220 | 0 |
| 191 | 20231128 | 152700 | 2144254390 | 3220 | 3220 | 3220 | 3220 | 0 |
| 192 | 20231128 | 152600 | 2144254390 | 3220 | 3220 | 3220 | 3220 | 0 |
| 193 | 20231128 | 152500 | 2144254390 | 3220 | 3220 | 3220 | 3220 | 0 |
| 194 | 20231128 | 152400 | 2144254390 | 3220 | 3220 | 3220 | 3220 | 0 |
| 195 | 20231128 | 152300 | 2144254390 | 3220 | 3220 | 3220 | 3220 | 0 |
| 196 | 20231128 | 152200 | 2144254390 | 3220 | 3220 | 3220 | 3220 | 0 |
| 197 | 20231128 | 152100 | 2144254390 | 3220 | 3220 | 3220 | 3220 | 0 |
| 198 | 20231128 | 152000 | 2144254390 | 3220 | 3220 | 3220 | 3220 | 0 |
| 199 | 20231128 | 151900 | 2144254390 | 3220 | 3205 | 3220 | 3200 | 7187 |
| 200 | 20231128 | 151800 | 2121197675 | 3205 | 3205 | 3205 | 3200 | 850 |
| 201 | 20231128 | 151700 | 2118477120 | 3205 | 3195 | 3205 | 3195 | 971 |
| 202 | 20231128 | 151600 | 2115370150 | 3200 | 3205 | 3205 | 3200 | 2115 |
| 203 | 20231128 | 151500 | 2108602070 | 3205 | 3205 | 3210 | 3190 | 724 |
| 204 | 20231128 | 151400 | 2106282410 | 3210 | 3215 | 3215 | 3185 | 7012 |
| 205 | 20231128 | 151300 | 2083896280 | 3210 | 3210 | 3220 | 3190 | 10351 |
| 206 | 20231128 | 151200 | 2050755835 | 3205 | 3215 | 3220 | 3205 | 6766 |
| 207 | 20231128 | 151100 | 2029030640 | 3215 | 3215 | 3215 | 3215 | 1210 |
| 208 | 20231128 | 151000 | 2025140490 | 3215 | 3215 | 3215 | 3210 | 5102 |
| 209 | 20231128 | 150900 | 2008762750 | 3215 | 3210 | 3215 | 3210 | 440 |
| 210 | 20231128 | 150800 | 2007348725 | 3215 | 3210 | 3215 | 3210 | 504 |
| 211 | 20231128 | 150700 | 2005730295 | 3210 | 3215 | 3215 | 3210 | 260 |
| 212 | 20231128 | 150600 | 2004895645 | 3215 | 3205 | 3215 | 3205 | 765 |
| 213 | 20231128 | 150500 | 2002443390 | 3215 | 3210 | 3215 | 3210 | 208 |
| 214 | 20231128 | 150400 | 2001774675 | 3215 | 3210 | 3215 | 3205 | 1300 |
| 215 | 20231128 | 150300 | 1997599845 | 3210 | 3215 | 3215 | 3205 | 970 |
| 216 | 20231128 | 150200 | 1994486160 | 3215 | 3215 | 3215 | 3215 | 470 |
| 217 | 20231128 | 150100 | 1992975110 | 3215 | 3215 | 3215 | 3215 | 619 |
| 218 | 20231128 | 150000 | 1990985025 | 3215 | 3210 | 3215 | 3190 | 8553 |
| 219 | 20231128 | 145900 | 1963611130 | 3210 | 3210 | 3210 | 3205 | 4355 |
| 220 | 20231128 | 145800 | 1949641035 | 3210 | 3215 | 3225 | 3210 | 2627 |
| 221 | 20231128 | 145700 | 1941181810 | 3210 | 3225 | 3225 | 3200 | 42860 |
| 222 | 20231128 | 145600 | 1803776590 | 3225 | 3230 | 3230 | 3220 | 9173 |
| 223 | 20231128 | 145500 | 1774200380 | 3235 | 3235 | 3240 | 3235 | 1632 |
| 224 | 20231128 | 145400 | 1768920810 | 3240 | 3240 | 3240 | 3240 | 16 |
| 225 | 20231128 | 145300 | 1768868970 | 3245 | 3230 | 3245 | 3230 | 3351 |
| 226 | 20231128 | 145200 | 1758044625 | 3230 | 3230 | 3230 | 3230 | 10 |
| 227 | 20231128 | 145100 | 1758012325 | 3230 | 3240 | 3240 | 3230 | 260 |
| 228 | 20231128 | 145000 | 1757172225 | 3245 | 3245 | 3245 | 3245 | 0 |
| 229 | 20231128 | 144900 | 1757172225 | 3245 | 3245 | 3245 | 3240 | 17 |
| 230 | 20231128 | 144800 | 1757117110 | 3245 | 3245 | 3245 | 3245 | 5 |
| 231 | 20231128 | 144700 | 1757100885 | 3250 | 3225 | 3250 | 3225 | 6327 |
| 232 | 20231128 | 144600 | 1736687610 | 3225 | 3245 | 3250 | 3225 | 10127 |
| 233 | 20231128 | 144500 | 1704004425 | 3240 | 3235 | 3240 | 3235 | 1937 |
| 234 | 20231128 | 144400 | 1697735670 | 3235 | 3230 | 3235 | 3230 | 381 |
| 235 | 20231128 | 144300 | 1696504635 | 3240 | 3230 | 3240 | 3220 | 11334 |
| 236 | 20231128 | 144200 | 1659976660 | 3235 | 3235 | 3235 | 3230 | 3384 |
| 237 | 20231128 | 144100 | 1649038040 | 3235 | 3235 | 3235 | 3235 | 0 |
| 238 | 20231128 | 144000 | 1649038040 | 3235 | 3240 | 3240 | 3235 | 191 |
| 239 | 20231128 | 143900 | 1648419670 | 3240 | 3240 | 3240 | 3240 | 0 |
| 240 | 20231128 | 143800 | 1648419670 | 3240 | 3240 | 3240 | 3240 | 10 |
| 241 | 20231128 | 143700 | 1648387270 | 3240 | 3240 | 3240 | 3240 | 62 |
| 242 | 20231128 | 143600 | 1648186390 | 3240 | 3240 | 3240 | 3235 | 246 |
| 243 | 20231128 | 143500 | 1647389435 | 3235 | 3235 | 3235 | 3235 | 163 |
| 244 | 20231128 | 143400 | 1646862130 | 3235 | 3235 | 3235 | 3235 | 25 |
| 245 | 20231128 | 143300 | 1646781255 | 3240 | 3240 | 3240 | 3240 | 1538 |
| 246 | 20231128 | 143200 | 1641798135 | 3245 | 3240 | 3245 | 3240 | 25 |
| 247 | 20231128 | 143100 | 1641717130 | 3235 | 3235 | 3245 | 3235 | 792 |
| 248 | 20231128 | 143000 | 1639154510 | 3245 | 3245 | 3245 | 3240 | 431 |
| 249 | 20231128 | 142900 | 1637756950 | 3245 | 3235 | 3245 | 3235 | 165 |
| 250 | 20231128 | 142800 | 1637223145 | 3245 | 3240 | 3245 | 3225 | 3086 |
| 251 | 20231128 | 142700 | 1627259570 | 3225 | 3235 | 3235 | 3225 | 11493 |
| 252 | 20231128 | 142600 | 1590152830 | 3235 | 3250 | 3255 | 3235 | 3752 |
| 253 | 20231128 | 142500 | 1578005580 | 3240 | 3245 | 3255 | 3240 | 7073 |
| 254 | 20231128 | 142400 | 1555056115 | 3245 | 3235 | 3245 | 3235 | 785 |
| 255 | 20231128 | 142300 | 1552509400 | 3225 | 3235 | 3235 | 3225 | 10915 |
| 256 | 20231128 | 142200 | 1517290645 | 3250 | 3250 | 3250 | 3250 | 4 |
| 257 | 20231128 | 142100 | 1517277645 | 3250 | 3235 | 3250 | 3235 | 907 |
| 258 | 20231128 | 142000 | 1514339450 | 3235 | 3245 | 3250 | 3235 | 9 |
| 259 | 20231128 | 141900 | 1514310235 | 3230 | 3245 | 3245 | 3230 | 4161 |
| 260 | 20231128 | 141800 | 1500866945 | 3255 | 3255 | 3255 | 3255 | 611 |
| 261 | 20231128 | 141700 | 1498878140 | 3230 | 3255 | 3255 | 3230 | 5914 |
| 262 | 20231128 | 141600 | 1479738955 | 3255 | 3255 | 3255 | 3255 | 0 |
| 263 | 20231128 | 141500 | 1479738955 | 3255 | 3255 | 3255 | 3255 | 116 |
| 264 | 20231128 | 141400 | 1479361375 | 3255 | 3250 | 3255 | 3250 | 1002 |
| 265 | 20231128 | 141300 | 1476104870 | 3255 | 3260 | 3260 | 3255 | 26 |
| 266 | 20231128 | 141200 | 1476020185 | 3260 | 3260 | 3260 | 3260 | 82 |
| 267 | 20231128 | 141100 | 1475752865 | 3250 | 3250 | 3250 | 3250 | 85 |
| 268 | 20231128 | 141000 | 1475476615 | 3265 | 3265 | 3265 | 3265 | 0 |
| 269 | 20231128 | 140900 | 1475476615 | 3265 | 3265 | 3265 | 3265 | 1014 |
| 270 | 20231128 | 140800 | 1472165905 | 3265 | 3255 | 3265 | 3255 | 14 |
| 271 | 20231128 | 140700 | 1472120250 | 3250 | 3245 | 3250 | 3245 | 426 |
| 272 | 20231128 | 140600 | 1470737175 | 3245 | 3245 | 3245 | 3235 | 3 |
| 273 | 20231128 | 140500 | 1470727450 | 3245 | 3235 | 3250 | 3235 | 435 |
| 274 | 20231128 | 140400 | 1469319865 | 3255 | 3255 | 3255 | 3235 | 395 |
| 275 | 20231128 | 140300 | 1468035760 | 3235 | 3235 | 3235 | 3235 | 1569 |
| 276 | 20231128 | 140200 | 1462960045 | 3235 | 3250 | 3250 | 3235 | 5080 |
| 277 | 20231128 | 140100 | 1446483025 | 3255 | 3255 | 3255 | 3255 | 3 |
| 278 | 20231128 | 140000 | 1446473260 | 3250 | 3255 | 3255 | 3250 | 93 |
| 279 | 20231128 | 135900 | 1446170735 | 3255 | 3255 | 3255 | 3255 | 2 |
| 280 | 20231128 | 135800 | 1446164225 | 3245 | 3255 | 3255 | 3245 | 16 |
| 281 | 20231128 | 135700 | 1446112295 | 3260 | 3255 | 3260 | 3255 | 2 |
| 282 | 20231128 | 135600 | 1446105780 | 3260 | 3260 | 3260 | 3260 | 51 |
| 283 | 20231128 | 135500 | 1445939520 | 3260 | 3260 | 3260 | 3260 | 0 |
| 284 | 20231128 | 135400 | 1445939520 | 3260 | 3245 | 3260 | 3245 | 30 |
| 285 | 20231128 | 135300 | 1445842155 | 3240 | 3260 | 3260 | 3240 | 618 |
| 286 | 20231128 | 135200 | 1443836650 | 3260 | 3260 | 3260 | 3260 | 21 |
| 287 | 20231128 | 135100 | 1443768190 | 3260 | 3240 | 3260 | 3240 | 417 |
| 288 | 20231128 | 135000 | 1442417090 | 3240 | 3245 | 3245 | 3240 | 1169 |
| 289 | 20231128 | 134900 | 1438624150 | 3245 | 3245 | 3245 | 3245 | 33 |
| 290 | 20231128 | 134800 | 1438517065 | 3265 | 3265 | 3265 | 3265 | 0 |
| 291 | 20231128 | 134700 | 1438517065 | 3265 | 3265 | 3265 | 3265 | 70 |
| 292 | 20231128 | 134600 | 1438288515 | 3265 | 3245 | 3265 | 3245 | 7 |
| 293 | 20231128 | 134500 | 1438265780 | 3245 | 3245 | 3245 | 3245 | 468 |
| 294 | 20231128 | 134400 | 1436747120 | 3245 | 3255 | 3255 | 3245 | 199 |
| 295 | 20231128 | 134300 | 1436101005 | 3255 | 3245 | 3255 | 3245 | 308 |
| 296 | 20231128 | 134200 | 1435101465 | 3245 | 3245 | 3245 | 3245 | 2 |
| 297 | 20231128 | 134100 | 1435094975 | 3255 | 3240 | 3255 | 3240 | 1417 |
| 298 | 20231128 | 134000 | 1430503865 | 3240 | 3230 | 3240 | 3230 | 330 |
| 299 | 20231128 | 133900 | 1429435965 | 3230 | 3235 | 3235 | 3230 | 12591 |
| 300 | 20231128 | 133800 | 1388757815 | 3235 | 3245 | 3250 | 3235 | 2893 |
| 301 | 20231128 | 133700 | 1379395365 | 3250 | 3250 | 3250 | 3250 | 2 |
| 302 | 20231128 | 133600 | 1379388865 | 3250 | 3255 | 3255 | 3235 | 9239 |
| 303 | 20231128 | 133500 | 1349410755 | 3265 | 3265 | 3265 | 3265 | 258 |
| 304 | 20231128 | 133400 | 1348568385 | 3270 | 3270 | 3270 | 3270 | 10 |
| 305 | 20231128 | 133300 | 1348535685 | 3255 | 3270 | 3270 | 3255 | 371 |
| 306 | 20231128 | 133200 | 1347327830 | 3270 | 3265 | 3270 | 3260 | 619 |
| 307 | 20231128 | 133100 | 1345309750 | 3270 | 3270 | 3275 | 3265 | 229 |
| 308 | 20231128 | 133000 | 1344561390 | 3270 | 3270 | 3270 | 3270 | 100 |
| 309 | 20231128 | 132900 | 1344234390 | 3275 | 3255 | 3275 | 3255 | 165 |
| 310 | 20231128 | 132800 | 1343696420 | 3255 | 3255 | 3255 | 3255 | 368 |
| 311 | 20231128 | 132700 | 1342498580 | 3255 | 3255 | 3255 | 3255 | 181 |
| 312 | 20231128 | 132600 | 1341909425 | 3255 | 3250 | 3255 | 3250 | 1263 |
| 313 | 20231128 | 132500 | 1337800580 | 3255 | 3250 | 3255 | 3250 | 76 |
| 314 | 20231128 | 132400 | 1337553220 | 3250 | 3250 | 3250 | 3250 | 400 |
| 315 | 20231128 | 132300 | 1336253220 | 3250 | 3250 | 3250 | 3250 | 0 |
| 316 | 20231128 | 132200 | 1336253220 | 3250 | 3250 | 3255 | 3250 | 676 |
| 317 | 20231128 | 132100 | 1334056065 | 3250 | 3250 | 3250 | 3250 | 0 |
| 318 | 20231128 | 132000 | 1334056065 | 3250 | 3250 | 3250 | 3250 | 0 |
| 319 | 20231128 | 131900 | 1334056065 | 3250 | 3245 | 3250 | 3245 | 3750 |
| 320 | 20231128 | 131800 | 1321873625 | 3250 | 3255 | 3255 | 3250 | 3487 |
| 321 | 20231128 | 131700 | 1310540480 | 3255 | 3260 | 3260 | 3255 | 3076 |
| 322 | 20231128 | 131600 | 1300526285 | 3260 | 3265 | 3265 | 3260 | 3000 |
| 323 | 20231128 | 131500 | 1290742270 | 3270 | 3270 | 3270 | 3270 | 0 |
| 324 | 20231128 | 131400 | 1290742270 | 3270 | 3280 | 3280 | 3270 | 3801 |
| 325 | 20231128 | 131300 | 1278306000 | 3280 | 3280 | 3280 | 3260 | 3419 |
| 326 | 20231128 | 131200 | 1267152295 | 3280 | 3280 | 3280 | 3280 | 107 |
| 327 | 20231128 | 131100 | 1266801335 | 3270 | 3270 | 3270 | 3270 | 738 |
| 328 | 20231128 | 131000 | 1264388075 | 3265 | 3270 | 3270 | 3265 | 571 |
| 329 | 20231128 | 130900 | 1262520940 | 3280 | 3280 | 3280 | 3280 | 67 |
| 330 | 20231128 | 130800 | 1262301180 | 3275 | 3280 | 3280 | 3275 | 249 |
| 331 | 20231128 | 130700 | 1261484955 | 3280 | 3280 | 3280 | 3280 | 106 |
| 332 | 20231128 | 130600 | 1261137275 | 3285 | 3285 | 3285 | 3285 | 78 |
| 333 | 20231128 | 130500 | 1260881045 | 3285 | 3285 | 3285 | 3285 | 0 |
| 334 | 20231128 | 130400 | 1260881045 | 3285 | 3285 | 3285 | 3285 | 11 |
| 335 | 20231128 | 130300 | 1260844910 | 3285 | 3285 | 3285 | 3285 | 43 |
| 336 | 20231128 | 130200 | 1260703655 | 3280 | 3285 | 3285 | 3280 | 97 |
| 337 | 20231128 | 130100 | 1260385485 | 3275 | 3285 | 3285 | 3275 | 201 |
| 338 | 20231128 | 130000 | 1259727200 | 3290 | 3290 | 3290 | 3275 | 1858 |
| 339 | 20231128 | 125900 | 1253641875 | 3280 | 3280 | 3280 | 3280 | 0 |
| 340 | 20231128 | 125800 | 1253641875 | 3280 | 3280 | 3280 | 3280 | 0 |
| 341 | 20231128 | 125700 | 1253641875 | 3280 | 3285 | 3290 | 3280 | 1296 |
| 342 | 20231128 | 125600 | 1249384500 | 3290 | 3290 | 3290 | 3290 | 0 |
| 343 | 20231128 | 125500 | 1249384500 | 3290 | 3285 | 3290 | 3285 | 594 |
| 344 | 20231128 | 125400 | 1247433205 | 3285 | 3285 | 3285 | 3285 | 50 |
| 345 | 20231128 | 125300 | 1247268955 | 3285 | 3280 | 3285 | 3280 | 1631 |
| 346 | 20231128 | 125200 | 1241914210 | 3285 | 3270 | 3285 | 3270 | 1502 |
| 347 | 20231128 | 125100 | 1237002640 | 3275 | 3275 | 3275 | 3275 | 250 |
| 348 | 20231128 | 125000 | 1236183890 | 3270 | 3275 | 3275 | 3270 | 4371 |
| 349 | 20231128 | 124900 | 1221888230 | 3275 | 3275 | 3275 | 3275 | 591 |
| 350 | 20231128 | 124800 | 1219952705 | 3285 | 3275 | 3285 | 3275 | 25 |
| 351 | 20231128 | 124700 | 1219870820 | 3290 | 3275 | 3290 | 3275 | 342 |
| 352 | 20231128 | 124600 | 1218750755 | 3290 | 3275 | 3290 | 3275 | 500 |
| 353 | 20231128 | 124500 | 1217108030 | 3275 | 3280 | 3290 | 3260 | 6003 |
| 354 | 20231128 | 124400 | 1197472925 | 3260 | 3280 | 3280 | 3260 | 3073 |
| 355 | 20231128 | 124300 | 1187442830 | 3275 | 3275 | 3275 | 3275 | 1 |
| 356 | 20231128 | 124200 | 1187439555 | 3285 | 3285 | 3285 | 3285 | 5 |
| 357 | 20231128 | 124100 | 1187423130 | 3290 | 3275 | 3290 | 3275 | 346 |
| 358 | 20231128 | 124000 | 1186289770 | 3280 | 3280 | 3280 | 3280 | 300 |
| 359 | 20231128 | 123900 | 1185305770 | 3275 | 3275 | 3275 | 3275 | 672 |
| 360 | 20231128 | 123800 | 1183104970 | 3290 | 3280 | 3290 | 3275 | 53 |
| 361 | 20231128 | 123700 | 1182930760 | 3280 | 3290 | 3290 | 3280 | 2 |
| 362 | 20231128 | 123600 | 1182924190 | 3275 | 3275 | 3275 | 3275 | 120 |
| 363 | 20231128 | 123500 | 1182531190 | 3290 | 3285 | 3290 | 3285 | 1745 |
| 364 | 20231128 | 123400 | 1176791325 | 3285 | 3285 | 3285 | 3285 | 300 |
| 365 | 20231128 | 123300 | 1175805825 | 3285 | 3285 | 3285 | 3285 | 31 |
| 366 | 20231128 | 123200 | 1175703990 | 3285 | 3285 | 3285 | 3285 | 31 |
| 367 | 20231128 | 123100 | 1175602155 | 3290 | 3285 | 3290 | 3285 | 1429 |
| 368 | 20231128 | 123000 | 1170907885 | 3285 | 3285 | 3285 | 3285 | 0 |
| 369 | 20231128 | 122900 | 1170907885 | 3285 | 3285 | 3285 | 3265 | 1080 |
| 370 | 20231128 | 122800 | 1167375120 | 3285 | 3285 | 3285 | 3285 | 1 |
| 371 | 20231128 | 122700 | 1167371835 | 3285 | 3285 | 3285 | 3275 | 4 |
| 372 | 20231128 | 122600 | 1167358715 | 3275 | 3275 | 3275 | 3275 | 198 |
| 373 | 20231128 | 122500 | 1166710265 | 3280 | 3280 | 3280 | 3280 | 153 |
| 374 | 20231128 | 122400 | 1166208425 | 3280 | 3280 | 3280 | 3280 | 370 |
| 375 | 20231128 | 122300 | 1164994825 | 3280 | 3280 | 3280 | 3280 | 176 |
| 376 | 20231128 | 122200 | 1164417545 | 3280 | 3280 | 3280 | 3280 | 0 |
| 377 | 20231128 | 122100 | 1164417545 | 3280 | 3280 | 3280 | 3280 | 0 |
| 378 | 20231128 | 122000 | 1164417545 | 3280 | 3280 | 3280 | 3280 | 1700 |
| 379 | 20231128 | 121900 | 1158841545 | 3280 | 3270 | 3280 | 3270 | 432 |
| 380 | 20231128 | 121800 | 1157425575 | 3270 | 3260 | 3270 | 3260 | 310 |
| 381 | 20231128 | 121700 | 1156414955 | 3255 | 3275 | 3275 | 3255 | 3348 |
| 382 | 20231128 | 121600 | 1145466920 | 3280 | 3280 | 3280 | 3280 | 200 |
| 383 | 20231128 | 121500 | 1144810920 | 3275 | 3280 | 3280 | 3275 | 2892 |
| 384 | 20231128 | 121400 | 1135331050 | 3285 | 3285 | 3285 | 3285 | 636 |
| 385 | 20231128 | 121300 | 1133241790 | 3285 | 3280 | 3285 | 3280 | 2257 |
| 386 | 20231128 | 121200 | 1125836785 | 3285 | 3285 | 3285 | 3285 | 1000 |
| 387 | 20231128 | 121100 | 1122551785 | 3285 | 3280 | 3285 | 3280 | 3701 |
| 388 | 20231128 | 121000 | 1110403545 | 3270 | 3270 | 3270 | 3270 | 14 |
| 389 | 20231128 | 120900 | 1110357765 | 3280 | 3275 | 3280 | 3275 | 433 |
| 390 | 20231128 | 120800 | 1108937795 | 3275 | 3280 | 3280 | 3275 | 166 |
| 391 | 20231128 | 120700 | 1108394045 | 3275 | 3270 | 3275 | 3270 | 1088 |
| 392 | 20231128 | 120600 | 1104831845 | 3275 | 3275 | 3275 | 3275 | 225 |
| 393 | 20231128 | 120500 | 1104094970 | 3275 | 3260 | 3275 | 3260 | 1105 |
| 394 | 20231128 | 120400 | 1100492655 | 3260 | 3260 | 3260 | 3260 | 1658 |
| 395 | 20231128 | 120300 | 1095087575 | 3260 | 3270 | 3275 | 3260 | 15440 |
| 396 | 20231128 | 120200 | 1044738490 | 3275 | 3275 | 3275 | 3275 | 0 |
| 397 | 20231128 | 120100 | 1044738490 | 3275 | 3275 | 3275 | 3275 | 40 |
| 398 | 20231128 | 120000 | 1044607490 | 3260 | 3260 | 3260 | 3260 | 0 |
| 399 | 20231128 | 115900 | 1044607490 | 3260 | 3260 | 3260 | 3260 | 786 |
| 400 | 20231128 | 115800 | 1042045130 | 3260 | 3255 | 3260 | 3255 | 479 |
| 401 | 20231128 | 115700 | 1040485730 | 3255 | 3255 | 3255 | 3255 | 29 |
| 402 | 20231128 | 115600 | 1040391335 | 3260 | 3265 | 3275 | 3260 | 5246 |
| 403 | 20231128 | 115500 | 1023283670 | 3275 | 3275 | 3275 | 3275 | 0 |
| 404 | 20231128 | 115400 | 1023283670 | 3275 | 3275 | 3275 | 3275 | 100 |
| 405 | 20231128 | 115300 | 1022956170 | 3275 | 3265 | 3275 | 3265 | 428 |
| 406 | 20231128 | 115200 | 1021554660 | 3265 | 3265 | 3265 | 3265 | 2436 |
| 407 | 20231128 | 115100 | 1013601120 | 3275 | 3275 | 3275 | 3275 | 0 |
| 408 | 20231128 | 115000 | 1013601120 | 3275 | 3275 | 3275 | 3275 | 1368 |
| 409 | 20231128 | 114900 | 1009120920 | 3265 | 3270 | 3270 | 3265 | 1000 |
| 410 | 20231128 | 114800 | 1005855390 | 3275 | 3270 | 3275 | 3270 | 107 |
| 411 | 20231128 | 114700 | 1005505045 | 3270 | 3270 | 3270 | 3270 | 88 |
| 412 | 20231128 | 114600 | 1005217285 | 3270 | 3275 | 3275 | 3260 | 1033 |
| 413 | 20231128 | 114500 | 1001846575 | 3270 | 3270 | 3270 | 3270 | 100 |
| 414 | 20231128 | 114400 | 1001519575 | 3270 | 3270 | 3270 | 3270 | 157 |
| 415 | 20231128 | 114300 | 1001006185 | 3275 | 3275 | 3275 | 3275 | 0 |
| 416 | 20231128 | 114200 | 1001006185 | 3275 | 3275 | 3275 | 3275 | 200 |
| 417 | 20231128 | 114100 | 1000351185 | 3275 | 3265 | 3275 | 3265 | 301 |
| 418 | 20231128 | 114000 | 999367720 | 3275 | 3275 | 3275 | 3275 | 100 |
| 419 | 20231128 | 113900 | 999040220 | 3280 | 3280 | 3280 | 3280 | 0 |
| 420 | 20231128 | 113800 | 999040220 | 3280 | 3280 | 3280 | 3280 | 0 |
| 421 | 20231128 | 113700 | 999040220 | 3280 | 3280 | 3280 | 3280 | 19 |
| 422 | 20231128 | 113600 | 998977900 | 3280 | 3275 | 3280 | 3275 | 4 |
| 423 | 20231128 | 113500 | 998964790 | 3265 | 3270 | 3270 | 3265 | 379 |
| 424 | 20231128 | 113400 | 997726315 | 3275 | 3270 | 3275 | 3270 | 592 |
| 425 | 20231128 | 113300 | 995790015 | 3270 | 3270 | 3270 | 3270 | 848 |
| 426 | 20231128 | 113200 | 993017055 | 3275 | 3275 | 3275 | 3275 | 0 |
| 427 | 20231128 | 113100 | 993017055 | 3275 | 3275 | 3275 | 3275 | 14 |
| 428 | 20231128 | 113000 | 992971205 | 3270 | 3270 | 3270 | 3270 | 22 |
| 429 | 20231128 | 112900 | 992899265 | 3260 | 3260 | 3260 | 3260 | 145 |
| 430 | 20231128 | 112800 | 992426565 | 3260 | 3260 | 3260 | 3260 | 9 |
| 431 | 20231128 | 112700 | 992397225 | 3260 | 3265 | 3270 | 3260 | 3444 |
| 432 | 20231128 | 112600 | 981158520 | 3270 | 3275 | 3275 | 3270 | 3 |
| 433 | 20231128 | 112500 | 981148700 | 3275 | 3275 | 3275 | 3275 | 26 |
| 434 | 20231128 | 112400 | 981063550 | 3275 | 3280 | 3280 | 3275 | 77 |
| 435 | 20231128 | 112300 | 980811365 | 3265 | 3275 | 3285 | 3260 | 1566 |
| 436 | 20231128 | 112200 | 975695040 | 3285 | 3275 | 3290 | 3275 | 1156 |
| 437 | 20231128 | 112100 | 971898305 | 3280 | 3280 | 3280 | 3280 | 439 |
| 438 | 20231128 | 112000 | 970458385 | 3275 | 3280 | 3280 | 3275 | 25 |
| 439 | 20231128 | 111900 | 970376390 | 3280 | 3280 | 3285 | 3280 | 718 |
| 440 | 20231128 | 111800 | 968021260 | 3285 | 3280 | 3285 | 3280 | 335 |
| 441 | 20231128 | 111700 | 966922285 | 3285 | 3285 | 3285 | 3285 | 0 |
| 442 | 20231128 | 111600 | 966922285 | 3285 | 3270 | 3285 | 3270 | 1412 |
| 443 | 20231128 | 111500 | 962296195 | 3270 | 3270 | 3270 | 3270 | 68 |
| 444 | 20231128 | 111400 | 962073835 | 3270 | 3270 | 3270 | 3270 | 312 |
| 445 | 20231128 | 111300 | 961053595 | 3270 | 3270 | 3270 | 3270 | 32 |
| 446 | 20231128 | 111200 | 960948955 | 3265 | 3260 | 3265 | 3260 | 510 |
| 447 | 20231128 | 111100 | 959286350 | 3260 | 3265 | 3265 | 3260 | 115 |
| 448 | 20231128 | 111000 | 958910950 | 3255 | 3255 | 3255 | 3255 | 10 |
| 449 | 20231128 | 110900 | 958878400 | 3250 | 3275 | 3275 | 3245 | 10049 |
| 450 | 20231128 | 110800 | 926183645 | 3270 | 3270 | 3270 | 3270 | 188 |
| 451 | 20231128 | 110700 | 925568885 | 3270 | 3275 | 3275 | 3270 | 1748 |
| 452 | 20231128 | 110600 | 919849185 | 3275 | 3275 | 3285 | 3275 | 4103 |
| 453 | 20231128 | 110500 | 906411820 | 3280 | 3280 | 3280 | 3280 | 230 |
| 454 | 20231128 | 110400 | 905657420 | 3280 | 3280 | 3280 | 3280 | 155 |
| 455 | 20231128 | 110300 | 905149020 | 3280 | 3280 | 3280 | 3280 | 11 |
| 456 | 20231128 | 110200 | 905112940 | 3280 | 3280 | 3280 | 3280 | 260 |
| 457 | 20231128 | 110100 | 904260140 | 3280 | 3280 | 3280 | 3280 | 109 |
| 458 | 20231128 | 110000 | 903902620 | 3280 | 3280 | 3280 | 3280 | 0 |
| 459 | 20231128 | 105900 | 903902620 | 3280 | 3275 | 3280 | 3275 | 802 |
| 460 | 20231128 | 105800 | 901274435 | 3280 | 3280 | 3280 | 3280 | 93 |
| 461 | 20231128 | 105700 | 900969395 | 3285 | 3285 | 3285 | 3285 | 48 |
| 462 | 20231128 | 105600 | 900811715 | 3285 | 3290 | 3290 | 3285 | 984 |
| 463 | 20231128 | 105500 | 897579265 | 3285 | 3290 | 3290 | 3285 | 1006 |
| 464 | 20231128 | 105400 | 894274535 | 3275 | 3290 | 3290 | 3275 | 1008 |
| 465 | 20231128 | 105300 | 890968480 | 3290 | 3290 | 3290 | 3290 | 0 |
| 466 | 20231128 | 105200 | 890968480 | 3290 | 3290 | 3290 | 3290 | 0 |
| 467 | 20231128 | 105100 | 890968480 | 3290 | 3290 | 3290 | 3285 | 111 |
| 468 | 20231128 | 105000 | 890603405 | 3290 | 3290 | 3290 | 3290 | 6 |
| 469 | 20231128 | 104900 | 890583665 | 3290 | 3285 | 3290 | 3285 | 149 |
| 470 | 20231128 | 104800 | 890093685 | 3290 | 3290 | 3290 | 3290 | 17 |
| 471 | 20231128 | 104700 | 890037755 | 3290 | 3285 | 3295 | 3285 | 2673 |
| 472 | 20231128 | 104600 | 881245295 | 3280 | 3275 | 3280 | 3275 | 388 |
| 473 | 20231128 | 104500 | 879972805 | 3265 | 3265 | 3265 | 3265 | 0 |
| 474 | 20231128 | 104400 | 879972805 | 3265 | 3275 | 3275 | 3265 | 3076 |
| 475 | 20231128 | 104300 | 869911835 | 3275 | 3275 | 3275 | 3275 | 394 |
| 476 | 20231128 | 104200 | 868621485 | 3280 | 3280 | 3285 | 3280 | 1423 |
| 477 | 20231128 | 104100 | 863952440 | 3280 | 3285 | 3285 | 3280 | 1004 |
| 478 | 20231128 | 104000 | 860659310 | 3275 | 3280 | 3280 | 3275 | 460 |
| 479 | 20231128 | 103900 | 859152790 | 3285 | 3280 | 3285 | 3275 | 1113 |
| 480 | 20231128 | 103800 | 855507185 | 3275 | 3280 | 3280 | 3270 | 1027 |
| 481 | 20231128 | 103700 | 852144235 | 3280 | 3280 | 3280 | 3280 | 100 |
| 482 | 20231128 | 103600 | 851816235 | 3280 | 3280 | 3280 | 3280 | 1 |
| 483 | 20231128 | 103500 | 851812955 | 3280 | 3280 | 3280 | 3280 | 9 |
| 484 | 20231128 | 103400 | 851783435 | 3280 | 3275 | 3280 | 3275 | 1535 |
| 485 | 20231128 | 103300 | 846756035 | 3275 | 3275 | 3285 | 3270 | 5439 |
| 486 | 20231128 | 103200 | 828969495 | 3275 | 3280 | 3280 | 3275 | 4595 |
| 487 | 20231128 | 103100 | 813919895 | 3280 | 3290 | 3290 | 3280 | 411 |
| 488 | 20231128 | 103000 | 812569785 | 3285 | 3290 | 3290 | 3285 | 820 |
| 489 | 20231128 | 102900 | 809875920 | 3275 | 3290 | 3290 | 3275 | 681 |
| 490 | 20231128 | 102800 | 807639350 | 3290 | 3285 | 3290 | 3285 | 1413 |
| 491 | 20231128 | 102700 | 802992750 | 3285 | 3285 | 3285 | 3285 | 66 |
| 492 | 20231128 | 102600 | 802775940 | 3275 | 3280 | 3280 | 3275 | 2012 |
| 493 | 20231128 | 102500 | 796186080 | 3280 | 3280 | 3280 | 3280 | 0 |
| 494 | 20231128 | 102400 | 796186080 | 3280 | 3280 | 3280 | 3280 | 0 |
| 495 | 20231128 | 102300 | 796186080 | 3280 | 3280 | 3280 | 3280 | 346 |
| 496 | 20231128 | 102200 | 795051200 | 3280 | 3280 | 3280 | 3280 | 0 |
| 497 | 20231128 | 102100 | 795051200 | 3280 | 3285 | 3285 | 3280 | 439 |
| 498 | 20231128 | 102000 | 793611055 | 3285 | 3285 | 3285 | 3280 | 287 |
| 499 | 20231128 | 101900 | 792668290 | 3290 | 3290 | 3290 | 3275 | 2005 |
| 500 | 20231128 | 101800 | 786101750 | 3290 | 3275 | 3290 | 3270 | 6111 |
| 501 | 20231128 | 101700 | 766070705 | 3275 | 3275 | 3275 | 3265 | 1614 |
| 502 | 20231128 | 101600 | 760789890 | 3275 | 3275 | 3275 | 3275 | 14 |
| 503 | 20231128 | 101500 | 760744040 | 3275 | 3270 | 3275 | 3270 | 961 |
| 504 | 20231128 | 101400 | 757601565 | 3270 | 3265 | 3270 | 3250 | 3088 |
| 505 | 20231128 | 101300 | 747513010 | 3250 | 3250 | 3250 | 3250 | 4 |
| 506 | 20231128 | 101200 | 747500010 | 3240 | 3275 | 3275 | 3225 | 19217 |
| 507 | 20231128 | 101100 | 685175775 | 3275 | 3275 | 3280 | 3275 | 796 |
| 508 | 20231128 | 101000 | 682568075 | 3275 | 3270 | 3275 | 3270 | 219 |
| 509 | 20231128 | 100900 | 681850855 | 3270 | 3285 | 3285 | 3270 | 730 |
| 510 | 20231128 | 100800 | 679457725 | 3285 | 3270 | 3290 | 3270 | 684 |
| 511 | 20231128 | 100700 | 677216460 | 3270 | 3270 | 3270 | 3270 | 2 |
| 512 | 20231128 | 100600 | 677209920 | 3265 | 3265 | 3270 | 3265 | 4069 |
| 513 | 20231128 | 100500 | 663924630 | 3265 | 3260 | 3270 | 3260 | 4301 |
| 514 | 20231128 | 100400 | 649878585 | 3260 | 3260 | 3260 | 3250 | 1685 |
| 515 | 20231128 | 100300 | 644389295 | 3260 | 3255 | 3270 | 3255 | 113 |
| 516 | 20231128 | 100200 | 644020850 | 3255 | 3245 | 3280 | 3245 | 517 |
| 517 | 20231128 | 100100 | 642337990 | 3245 | 3280 | 3280 | 3240 | 30985 |
| 518 | 20231128 | 100000 | 541587575 | 3290 | 3290 | 3300 | 3290 | 490 |
| 519 | 20231128 | 095900 | 539974870 | 3290 | 3270 | 3290 | 3270 | 1350 |
| 520 | 20231128 | 095800 | 535555915 | 3270 | 3270 | 3270 | 3270 | 1551 |
| 521 | 20231128 | 095700 | 530484145 | 3270 | 3275 | 3275 | 3270 | 5734 |
| 522 | 20231128 | 095600 | 511727540 | 3275 | 3280 | 3280 | 3275 | 3067 |
| 523 | 20231128 | 095500 | 501668490 | 3280 | 3290 | 3290 | 3280 | 406 |
| 524 | 20231128 | 095400 | 500334795 | 3290 | 3285 | 3290 | 3285 | 337 |
| 525 | 20231128 | 095300 | 499227700 | 3285 | 3285 | 3285 | 3285 | 5 |
| 526 | 20231128 | 095200 | 499211275 | 3290 | 3285 | 3290 | 3285 | 612 |
| 527 | 20231128 | 095100 | 497200850 | 3285 | 3290 | 3290 | 3285 | 43 |
| 528 | 20231128 | 095000 | 497059545 | 3310 | 3290 | 3310 | 3290 | 62 |
| 529 | 20231128 | 094900 | 496855005 | 3290 | 3285 | 3290 | 3280 | 1938 |
| 530 | 20231128 | 094800 | 490487675 | 3275 | 3275 | 3275 | 3275 | 313 |
| 531 | 20231128 | 094700 | 489462600 | 3275 | 3290 | 3290 | 3275 | 960 |
| 532 | 20231128 | 094600 | 486313290 | 3280 | 3280 | 3290 | 3280 | 1611 |
| 533 | 20231128 | 094500 | 481028610 | 3280 | 3300 | 3300 | 3280 | 10448 |
| 534 | 20231128 | 094400 | 446659570 | 3300 | 3310 | 3310 | 3300 | 12 |
| 535 | 20231128 | 094300 | 446619950 | 3310 | 3295 | 3315 | 3295 | 83 |
| 536 | 20231128 | 094200 | 446346025 | 3300 | 3315 | 3315 | 3300 | 512 |
| 537 | 20231128 | 094100 | 444655295 | 3315 | 3315 | 3315 | 3315 | 452 |
| 538 | 20231128 | 094000 | 443156915 | 3315 | 3315 | 3315 | 3300 | 111 |
| 539 | 20231128 | 093900 | 442789300 | 3320 | 3320 | 3320 | 3315 | 1114 |
| 540 | 20231128 | 093800 | 439090825 | 3320 | 3300 | 3320 | 3300 | 1090 |
| 541 | 20231128 | 093700 | 435472530 | 3300 | 3300 | 3300 | 3300 | 1286 |
| 542 | 20231128 | 093600 | 431228730 | 3300 | 3320 | 3320 | 3295 | 5411 |
| 543 | 20231128 | 093500 | 413300570 | 3320 | 3320 | 3320 | 3320 | 6 |
| 544 | 20231128 | 093400 | 413280650 | 3315 | 3310 | 3315 | 3310 | 720 |
| 545 | 20231128 | 093300 | 410893950 | 3310 | 3295 | 3315 | 3295 | 254 |
| 546 | 20231128 | 093200 | 410054700 | 3300 | 3295 | 3300 | 3295 | 20 |
| 547 | 20231128 | 093100 | 409988790 | 3295 | 3295 | 3295 | 3295 | 111 |
| 548 | 20231128 | 093000 | 409623045 | 3295 | 3295 | 3295 | 3290 | 1477 |
| 549 | 20231128 | 092900 | 404762250 | 3295 | 3300 | 3300 | 3295 | 634 |
| 550 | 20231128 | 092800 | 402673180 | 3295 | 3310 | 3310 | 3295 | 4494 |
| 551 | 20231128 | 092700 | 387844610 | 3310 | 3310 | 3310 | 3310 | 29 |
| 552 | 20231128 | 092600 | 387748620 | 3310 | 3295 | 3310 | 3295 | 3 |
| 553 | 20231128 | 092500 | 387738705 | 3295 | 3300 | 3310 | 3295 | 1627 |
| 554 | 20231128 | 092400 | 382376405 | 3300 | 3310 | 3310 | 3300 | 10269 |
| 555 | 20231128 | 092300 | 348481450 | 3315 | 3320 | 3320 | 3305 | 2956 |
| 556 | 20231128 | 092200 | 338703420 | 3320 | 3340 | 3340 | 3320 | 2057 |
| 557 | 20231128 | 092100 | 331863475 | 3320 | 3345 | 3355 | 3320 | 1992 |
| 558 | 20231128 | 092000 | 325215920 | 3355 | 3370 | 3370 | 3335 | 7767 |
| 559 | 20231128 | 091900 | 299169930 | 3370 | 3320 | 3390 | 3320 | 14471 |
| 560 | 20231128 | 091800 | 250457280 | 3320 | 3325 | 3325 | 3315 | 895 |
| 561 | 20231128 | 091700 | 247488960 | 3325 | 3325 | 3325 | 3320 | 1628 |
| 562 | 20231128 | 091600 | 242076665 | 3325 | 3315 | 3325 | 3315 | 2296 |
| 563 | 20231128 | 091500 | 234456180 | 3315 | 3315 | 3315 | 3315 | 148 |
| 564 | 20231128 | 091400 | 233965560 | 3315 | 3295 | 3315 | 3290 | 1949 |
| 565 | 20231128 | 091300 | 227525285 | 3300 | 3320 | 3320 | 3295 | 1070 |
| 566 | 20231128 | 091200 | 223982005 | 3320 | 3310 | 3320 | 3305 | 3189 |
| 567 | 20231128 | 091100 | 213413090 | 3305 | 3305 | 3305 | 3305 | 1341 |
| 568 | 20231128 | 091000 | 208981085 | 3305 | 3295 | 3305 | 3290 | 6419 |
| 569 | 20231128 | 090900 | 187814185 | 3295 | 3290 | 3300 | 3290 | 6094 |
| 570 | 20231128 | 090800 | 167759405 | 3290 | 3300 | 3300 | 3285 | 1790 |
| 571 | 20231128 | 090700 | 161852980 | 3305 | 3300 | 3305 | 3295 | 2492 |
| 572 | 20231128 | 090600 | 153629525 | 3300 | 3295 | 3320 | 3285 | 3276 |
| 573 | 20231128 | 090500 | 142825225 | 3300 | 3285 | 3300 | 3260 | 6419 |
| 574 | 20231128 | 090400 | 121787065 | 3285 | 3270 | 3285 | 3255 | 6384 |
| 575 | 20231128 | 090300 | 100973095 | 3275 | 3290 | 3290 | 3270 | 5072 |
| 576 | 20231128 | 090200 | 84367440 | 3295 | 3280 | 3295 | 3275 | 1971 |
| 577 | 20231128 | 090100 | 77905260 | 3300 | 3295 | 3330 | 3275 | 4129 |
| 578 | 20231128 | 090000 | 64243370 | 3300 | 3275 | 3300 | 3265 | 19583 |