29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 10666 |
| 3 | 20231129 | 184000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 4 | 20231129 | 183900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 5 | 20231129 | 183800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 6 | 20231129 | 183700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 7 | 20231129 | 183600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 8 | 20231129 | 183500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 9 | 20231129 | 183400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 10 | 20231129 | 183300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 11 | 20231129 | 183200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 12 | 20231129 | 183100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 13 | 20231129 | 183000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 14 | 20231129 | 182900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 15 | 20231129 | 182800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 16 | 20231129 | 182700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 17 | 20231129 | 182600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 18 | 20231129 | 182500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 19 | 20231129 | 182400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 20 | 20231129 | 182300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 21 | 20231129 | 182200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 22 | 20231129 | 182100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 23 | 20231129 | 182000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 24 | 20231129 | 181900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 25 | 20231129 | 181800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 26 | 20231129 | 181700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 27 | 20231129 | 181600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 28 | 20231129 | 181500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 29 | 20231129 | 181400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 30 | 20231129 | 181300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 31 | 20231129 | 181200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 32 | 20231129 | 181100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 10666 |
| 33 | 20231129 | 181000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 34 | 20231129 | 180900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 35 | 20231129 | 180800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 36 | 20231129 | 180700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 37 | 20231129 | 180600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 38 | 20231129 | 180500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 39 | 20231129 | 180400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 40 | 20231129 | 180300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 41 | 20231129 | 180200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 42 | 20231129 | 180100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 43 | 20231129 | 180000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 44 | 20231129 | 175900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 45 | 20231129 | 175800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 46 | 20231129 | 175700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 47 | 20231129 | 175600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 48 | 20231129 | 175500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 49 | 20231129 | 175400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 50 | 20231129 | 175300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 51 | 20231129 | 175200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 52 | 20231129 | 175100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 53 | 20231129 | 175000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 54 | 20231129 | 174900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 55 | 20231129 | 174800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 56 | 20231129 | 174700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 57 | 20231129 | 174600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 58 | 20231129 | 174500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 59 | 20231129 | 174400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 60 | 20231129 | 174300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 61 | 20231129 | 174200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 62 | 20231129 | 174100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 10666 |
| 63 | 20231129 | 174000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 64 | 20231129 | 173900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 65 | 20231129 | 173800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 66 | 20231129 | 173700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 67 | 20231129 | 173600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 68 | 20231129 | 173500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 69 | 20231129 | 173400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 70 | 20231129 | 173300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 71 | 20231129 | 173200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 72 | 20231129 | 173100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 73 | 20231129 | 173000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 74 | 20231129 | 172900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 75 | 20231129 | 172800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 76 | 20231129 | 172700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 77 | 20231129 | 172600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 78 | 20231129 | 172500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 79 | 20231129 | 172400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 80 | 20231129 | 172300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 81 | 20231129 | 172200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 82 | 20231129 | 172100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 83 | 20231129 | 172000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 84 | 20231129 | 171900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 85 | 20231129 | 171800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 86 | 20231129 | 171700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 87 | 20231129 | 171600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 88 | 20231129 | 171500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 89 | 20231129 | 171400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 90 | 20231129 | 171300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 91 | 20231129 | 171200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 92 | 20231129 | 171100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 10666 |
| 93 | 20231129 | 171000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 94 | 20231129 | 170900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 95 | 20231129 | 170800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 96 | 20231129 | 170700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 97 | 20231129 | 170600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 98 | 20231129 | 170500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 99 | 20231129 | 170400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 100 | 20231129 | 170300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 101 | 20231129 | 170200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 102 | 20231129 | 170100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 103 | 20231129 | 170000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 104 | 20231129 | 165900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 105 | 20231129 | 165800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 106 | 20231129 | 165700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 107 | 20231129 | 165600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 108 | 20231129 | 165500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 109 | 20231129 | 165400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 110 | 20231129 | 165300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 111 | 20231129 | 165200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 112 | 20231129 | 165100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 113 | 20231129 | 165000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 114 | 20231129 | 164900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 115 | 20231129 | 164800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 116 | 20231129 | 164700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 117 | 20231129 | 164600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 118 | 20231129 | 164500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 119 | 20231129 | 164400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 120 | 20231129 | 164300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 121 | 20231129 | 164200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 122 | 20231129 | 164100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 10666 |
| 123 | 20231129 | 164000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 124 | 20231129 | 163900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 125 | 20231129 | 163800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 126 | 20231129 | 163700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 127 | 20231129 | 163600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 128 | 20231129 | 163500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 129 | 20231129 | 163400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 130 | 20231129 | 163300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 131 | 20231129 | 163200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 132 | 20231129 | 163100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 133 | 20231129 | 163000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 134 | 20231129 | 162900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 135 | 20231129 | 162800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 136 | 20231129 | 162700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 137 | 20231129 | 162600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 138 | 20231129 | 162500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 139 | 20231129 | 162400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 140 | 20231129 | 162300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 141 | 20231129 | 162200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 142 | 20231129 | 162100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 143 | 20231129 | 162000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 144 | 20231129 | 161900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 145 | 20231129 | 161800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 146 | 20231129 | 161700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 147 | 20231129 | 161600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 148 | 20231129 | 161500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 149 | 20231129 | 161400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 150 | 20231129 | 161300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 151 | 20231129 | 161200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 152 | 20231129 | 161100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 10666 |
| 153 | 20231129 | 161000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 154 | 20231129 | 160900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 155 | 20231129 | 160800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 156 | 20231129 | 160700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 157 | 20231129 | 160600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 158 | 20231129 | 160500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 159 | 20231129 | 160400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 160 | 20231129 | 160300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 161 | 20231129 | 160200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 162 | 20231129 | 160100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 163 | 20231129 | 160000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 164 | 20231129 | 155900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 165 | 20231129 | 155800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 166 | 20231129 | 155700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 167 | 20231129 | 155600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 168 | 20231129 | 155500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 169 | 20231129 | 155400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 170 | 20231129 | 155300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 171 | 20231129 | 155200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 172 | 20231129 | 155100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 173 | 20231129 | 155000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 174 | 20231129 | 154900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 175 | 20231129 | 154800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 176 | 20231129 | 154700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 177 | 20231129 | 154600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 178 | 20231129 | 154500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 179 | 20231129 | 154400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 180 | 20231129 | 154300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 181 | 20231129 | 154200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 182 | 20231129 | 154100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 10666 |
| 183 | 20231129 | 154000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 184 | 20231129 | 153900 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 185 | 20231129 | 153800 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 186 | 20231129 | 153700 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 187 | 20231129 | 153600 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 188 | 20231129 | 153500 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 189 | 20231129 | 153400 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 190 | 20231129 | 153300 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 191 | 20231129 | 153200 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 192 | 20231129 | 153100 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 193 | 20231129 | 153000 | 3173015720 | 3210 | 3210 | 3210 | 3210 | 10666 |
| 194 | 20231129 | 152900 | 3138777860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 195 | 20231129 | 152800 | 3138777860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 196 | 20231129 | 152700 | 3138777860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 197 | 20231129 | 152600 | 3138777860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 198 | 20231129 | 152500 | 3138777860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 199 | 20231129 | 152400 | 3138777860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 200 | 20231129 | 152300 | 3138777860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 201 | 20231129 | 152200 | 3138777860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 202 | 20231129 | 152100 | 3138777860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 203 | 20231129 | 152000 | 3138777860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 204 | 20231129 | 151900 | 3138777860 | 3195 | 3190 | 3195 | 3185 | 1820 |
| 205 | 20231129 | 151800 | 3132969375 | 3190 | 3190 | 3195 | 3190 | 774 |
| 206 | 20231129 | 151700 | 3130498570 | 3195 | 3190 | 3195 | 3190 | 179 |
| 207 | 20231129 | 151600 | 3129927535 | 3190 | 3195 | 3195 | 3190 | 151 |
| 208 | 20231129 | 151500 | 3129445840 | 3190 | 3180 | 3190 | 3180 | 1905 |
| 209 | 20231129 | 151400 | 3123377720 | 3185 | 3175 | 3185 | 3175 | 2595 |
| 210 | 20231129 | 151300 | 3115136640 | 3175 | 3170 | 3175 | 3170 | 80 |
| 211 | 20231129 | 151200 | 3114882925 | 3170 | 3165 | 3170 | 3165 | 153 |
| 212 | 20231129 | 151100 | 3114398675 | 3170 | 3170 | 3170 | 3170 | 1132 |
| 213 | 20231129 | 151000 | 3110810235 | 3170 | 3165 | 3170 | 3165 | 864 |
| 214 | 20231129 | 150900 | 3108072935 | 3160 | 3160 | 3165 | 3160 | 712 |
| 215 | 20231129 | 150800 | 3105819935 | 3160 | 3165 | 3165 | 3160 | 609 |
| 216 | 20231129 | 150700 | 3103895485 | 3160 | 3160 | 3165 | 3160 | 351 |
| 217 | 20231129 | 150600 | 3102785530 | 3165 | 3160 | 3165 | 3160 | 349 |
| 218 | 20231129 | 150500 | 3101682685 | 3160 | 3160 | 3160 | 3160 | 26 |
| 219 | 20231129 | 150400 | 3101600525 | 3160 | 3155 | 3160 | 3155 | 31 |
| 220 | 20231129 | 150300 | 3101502715 | 3160 | 3155 | 3160 | 3155 | 990 |
| 221 | 20231129 | 150200 | 3098379210 | 3155 | 3150 | 3155 | 3150 | 2908 |
| 222 | 20231129 | 150100 | 3089218660 | 3150 | 3150 | 3150 | 3150 | 62 |
| 223 | 20231129 | 150000 | 3089023360 | 3150 | 3155 | 3155 | 3150 | 518 |
| 224 | 20231129 | 145900 | 3087391545 | 3150 | 3150 | 3160 | 3150 | 1065 |
| 225 | 20231129 | 145800 | 3084030525 | 3140 | 3150 | 3150 | 3140 | 844 |
| 226 | 20231129 | 145700 | 3081377015 | 3150 | 3140 | 3150 | 3135 | 331 |
| 227 | 20231129 | 145600 | 3080337940 | 3155 | 3155 | 3155 | 3155 | 0 |
| 228 | 20231129 | 145500 | 3080337940 | 3155 | 3155 | 3155 | 3135 | 170 |
| 229 | 20231129 | 145400 | 3079804570 | 3140 | 3140 | 3150 | 3140 | 5872 |
| 230 | 20231129 | 145300 | 3061366480 | 3155 | 3155 | 3155 | 3150 | 1225 |
| 231 | 20231129 | 145200 | 3057507715 | 3155 | 3150 | 3155 | 3150 | 257 |
| 232 | 20231129 | 145100 | 3056697335 | 3160 | 3160 | 3160 | 3150 | 684 |
| 233 | 20231129 | 145000 | 3054541755 | 3150 | 3160 | 3160 | 3150 | 159 |
| 234 | 20231129 | 144900 | 3054040885 | 3140 | 3150 | 3160 | 3140 | 2651 |
| 235 | 20231129 | 144800 | 3045696725 | 3165 | 3150 | 3165 | 3150 | 3580 |
| 236 | 20231129 | 144700 | 3034403925 | 3160 | 3150 | 3160 | 3150 | 201 |
| 237 | 20231129 | 144600 | 3033769765 | 3160 | 3150 | 3160 | 3150 | 1327 |
| 238 | 20231129 | 144500 | 3029587705 | 3150 | 3150 | 3150 | 3140 | 779 |
| 239 | 20231129 | 144400 | 3027135545 | 3150 | 3150 | 3150 | 3150 | 984 |
| 240 | 20231129 | 144300 | 3024035945 | 3150 | 3150 | 3160 | 3150 | 991 |
| 241 | 20231129 | 144200 | 3020914285 | 3150 | 3150 | 3150 | 3145 | 767 |
| 242 | 20231129 | 144100 | 3018499485 | 3150 | 3135 | 3160 | 3135 | 1256 |
| 243 | 20231129 | 144000 | 3014558065 | 3135 | 3160 | 3160 | 3135 | 3109 |
| 244 | 20231129 | 143900 | 3004800135 | 3155 | 3140 | 3155 | 3135 | 2833 |
| 245 | 20231129 | 143800 | 2995902940 | 3155 | 3150 | 3155 | 3150 | 1023 |
| 246 | 20231129 | 143700 | 2992680480 | 3150 | 3135 | 3160 | 3130 | 3721 |
| 247 | 20231129 | 143600 | 2981006385 | 3140 | 3160 | 3160 | 3140 | 7404 |
| 248 | 20231129 | 143500 | 2957739800 | 3145 | 3160 | 3160 | 3145 | 2447 |
| 249 | 20231129 | 143400 | 2950033195 | 3160 | 3160 | 3160 | 3160 | 30 |
| 250 | 20231129 | 143300 | 2949938395 | 3170 | 3155 | 3170 | 3155 | 417 |
| 251 | 20231129 | 143200 | 2948622745 | 3150 | 3160 | 3165 | 3150 | 5953 |
| 252 | 20231129 | 143100 | 2929863730 | 3160 | 3160 | 3160 | 3160 | 272 |
| 253 | 20231129 | 143000 | 2929004210 | 3165 | 3175 | 3175 | 3165 | 49 |
| 254 | 20231129 | 142900 | 2928848935 | 3155 | 3175 | 3175 | 3155 | 152 |
| 255 | 20231129 | 142800 | 2928368635 | 3175 | 3175 | 3175 | 3150 | 82 |
| 256 | 20231129 | 142700 | 2928109320 | 3150 | 3180 | 3180 | 3150 | 1787 |
| 257 | 20231129 | 142600 | 2922475540 | 3180 | 3175 | 3180 | 3175 | 1120 |
| 258 | 20231129 | 142500 | 2918919040 | 3150 | 3170 | 3180 | 3150 | 5577 |
| 259 | 20231129 | 142400 | 2901330840 | 3170 | 3175 | 3180 | 3170 | 1206 |
| 260 | 20231129 | 142300 | 2897507720 | 3175 | 3180 | 3180 | 3175 | 672 |
| 261 | 20231129 | 142200 | 2895371775 | 3185 | 3185 | 3185 | 3185 | 36 |
| 262 | 20231129 | 142100 | 2895257115 | 3185 | 3190 | 3190 | 3185 | 351 |
| 263 | 20231129 | 142000 | 2894137565 | 3190 | 3190 | 3190 | 3170 | 42 |
| 264 | 20231129 | 141900 | 2894003645 | 3190 | 3195 | 3195 | 3170 | 97 |
| 265 | 20231129 | 141800 | 2893695010 | 3200 | 3185 | 3200 | 3180 | 859 |
| 266 | 20231129 | 141700 | 2890957315 | 3185 | 3185 | 3190 | 3160 | 240 |
| 267 | 20231129 | 141600 | 2890194025 | 3185 | 3150 | 3185 | 3150 | 4526 |
| 268 | 20231129 | 141500 | 2875865075 | 3150 | 3160 | 3160 | 3150 | 7513 |
| 269 | 20231129 | 141400 | 2852188770 | 3160 | 3155 | 3160 | 3150 | 2072 |
| 270 | 20231129 | 141300 | 2845652795 | 3155 | 3155 | 3160 | 3155 | 2068 |
| 271 | 20231129 | 141200 | 2839128210 | 3155 | 3185 | 3185 | 3155 | 9344 |
| 272 | 20231129 | 141100 | 2809536335 | 3185 | 3195 | 3195 | 3175 | 108 |
| 273 | 20231129 | 141000 | 2809193405 | 3175 | 3195 | 3195 | 3175 | 10358 |
| 274 | 20231129 | 140900 | 2776287825 | 3195 | 3190 | 3195 | 3185 | 608 |
| 275 | 20231129 | 140800 | 2774349860 | 3185 | 3195 | 3195 | 3185 | 2881 |
| 276 | 20231129 | 140700 | 2765160750 | 3195 | 3200 | 3200 | 3195 | 205 |
| 277 | 20231129 | 140600 | 2764505595 | 3200 | 3200 | 3200 | 3195 | 137 |
| 278 | 20231129 | 140500 | 2764067695 | 3200 | 3200 | 3200 | 3195 | 277 |
| 279 | 20231129 | 140400 | 2763182495 | 3200 | 3205 | 3205 | 3195 | 107 |
| 280 | 20231129 | 140300 | 2762840055 | 3205 | 3210 | 3210 | 3195 | 23 |
| 281 | 20231129 | 140200 | 2762766365 | 3195 | 3210 | 3210 | 3195 | 37 |
| 282 | 20231129 | 140100 | 2762647610 | 3210 | 3195 | 3210 | 3195 | 712 |
| 283 | 20231129 | 140000 | 2760367270 | 3195 | 3195 | 3195 | 3195 | 0 |
| 284 | 20231129 | 135900 | 2760367270 | 3195 | 3190 | 3195 | 3185 | 1256 |
| 285 | 20231129 | 135800 | 2756355830 | 3195 | 3195 | 3195 | 3195 | 0 |
| 286 | 20231129 | 135700 | 2756355830 | 3195 | 3195 | 3195 | 3195 | 159 |
| 287 | 20231129 | 135600 | 2755847825 | 3185 | 3185 | 3185 | 3185 | 584 |
| 288 | 20231129 | 135500 | 2753987785 | 3195 | 3195 | 3195 | 3195 | 0 |
| 289 | 20231129 | 135400 | 2753987785 | 3195 | 3185 | 3195 | 3185 | 1431 |
| 290 | 20231129 | 135300 | 2749420200 | 3185 | 3185 | 3185 | 3185 | 123 |
| 291 | 20231129 | 135200 | 2749028445 | 3195 | 3195 | 3195 | 3195 | 585 |
| 292 | 20231129 | 135100 | 2747159370 | 3195 | 3180 | 3195 | 3180 | 422 |
| 293 | 20231129 | 135000 | 2745814395 | 3175 | 3175 | 3180 | 3175 | 1694 |
| 294 | 20231129 | 134900 | 2740435915 | 3180 | 3190 | 3190 | 3180 | 1536 |
| 295 | 20231129 | 134800 | 2735539105 | 3195 | 3195 | 3195 | 3195 | 0 |
| 296 | 20231129 | 134700 | 2735539105 | 3195 | 3175 | 3195 | 3175 | 2012 |
| 297 | 20231129 | 134600 | 2729148085 | 3180 | 3180 | 3180 | 3175 | 2937 |
| 298 | 20231129 | 134500 | 2719810920 | 3195 | 3180 | 3195 | 3180 | 304 |
| 299 | 20231129 | 134400 | 2718844185 | 3195 | 3175 | 3195 | 3175 | 22 |
| 300 | 20231129 | 134300 | 2718773915 | 3200 | 3190 | 3200 | 3180 | 1758 |
| 301 | 20231129 | 134200 | 2713180625 | 3210 | 3210 | 3210 | 3210 | 1 |
| 302 | 20231129 | 134100 | 2713177415 | 3185 | 3200 | 3210 | 3185 | 2267 |
| 303 | 20231129 | 134000 | 2705944220 | 3215 | 3210 | 3215 | 3200 | 371 |
| 304 | 20231129 | 133900 | 2704755505 | 3210 | 3200 | 3210 | 3200 | 464 |
| 305 | 20231129 | 133800 | 2703266865 | 3200 | 3200 | 3200 | 3200 | 200 |
| 306 | 20231129 | 133700 | 2702626865 | 3210 | 3210 | 3210 | 3210 | 1839 |
| 307 | 20231129 | 133600 | 2696723675 | 3190 | 3210 | 3210 | 3190 | 1433 |
| 308 | 20231129 | 133500 | 2692127905 | 3210 | 3210 | 3210 | 3210 | 364 |
| 309 | 20231129 | 133400 | 2690959465 | 3210 | 3195 | 3210 | 3195 | 2338 |
| 310 | 20231129 | 133300 | 2683481675 | 3195 | 3200 | 3200 | 3195 | 277 |
| 311 | 20231129 | 133200 | 2682596560 | 3200 | 3200 | 3210 | 3195 | 511 |
| 312 | 20231129 | 133100 | 2680963800 | 3210 | 3205 | 3210 | 3205 | 310 |
| 313 | 20231129 | 133000 | 2679970155 | 3210 | 3205 | 3210 | 3205 | 2613 |
| 314 | 20231129 | 132900 | 2671595485 | 3205 | 3205 | 3205 | 3205 | 0 |
| 315 | 20231129 | 132800 | 2671595485 | 3205 | 3195 | 3205 | 3195 | 1859 |
| 316 | 20231129 | 132700 | 2665655970 | 3195 | 3210 | 3210 | 3195 | 194 |
| 317 | 20231129 | 132600 | 2665035610 | 3210 | 3210 | 3215 | 3190 | 1229 |
| 318 | 20231129 | 132500 | 2661092515 | 3210 | 3205 | 3210 | 3190 | 602 |
| 319 | 20231129 | 132400 | 2659170595 | 3205 | 3190 | 3205 | 3190 | 2 |
| 320 | 20231129 | 132300 | 2659164200 | 3205 | 3205 | 3205 | 3205 | 0 |
| 321 | 20231129 | 132200 | 2659164200 | 3205 | 3200 | 3205 | 3200 | 32 |
| 322 | 20231129 | 132100 | 2659061795 | 3190 | 3185 | 3190 | 3180 | 8963 |
| 323 | 20231129 | 132000 | 2630528475 | 3190 | 3200 | 3200 | 3190 | 2497 |
| 324 | 20231129 | 131900 | 2622551360 | 3200 | 3200 | 3200 | 3200 | 103 |
| 325 | 20231129 | 131800 | 2622221760 | 3205 | 3205 | 3205 | 3205 | 101 |
| 326 | 20231129 | 131700 | 2621898055 | 3210 | 3200 | 3210 | 3185 | 3297 |
| 327 | 20231129 | 131600 | 2611374750 | 3210 | 3210 | 3210 | 3210 | 0 |
| 328 | 20231129 | 131500 | 2611374750 | 3210 | 3195 | 3210 | 3195 | 502 |
| 329 | 20231129 | 131400 | 2609770830 | 3195 | 3215 | 3220 | 3195 | 1615 |
| 330 | 20231129 | 131300 | 2604586885 | 3220 | 3195 | 3220 | 3195 | 1390 |
| 331 | 20231129 | 131200 | 2600141890 | 3195 | 3190 | 3195 | 3190 | 1230 |
| 332 | 20231129 | 131100 | 2596217795 | 3190 | 3190 | 3190 | 3190 | 192 |
| 333 | 20231129 | 131000 | 2595605315 | 3190 | 3185 | 3190 | 3185 | 260 |
| 334 | 20231129 | 130900 | 2594775920 | 3190 | 3200 | 3200 | 3190 | 4273 |
| 335 | 20231129 | 130800 | 2581127580 | 3220 | 3220 | 3220 | 3220 | 209 |
| 336 | 20231129 | 130700 | 2580454600 | 3225 | 3210 | 3225 | 3200 | 25402 |
| 337 | 20231129 | 130600 | 2499134915 | 3210 | 3230 | 3230 | 3210 | 1610 |
| 338 | 20231129 | 130500 | 2493966470 | 3230 | 3215 | 3230 | 3215 | 19 |
| 339 | 20231129 | 130400 | 2493905370 | 3215 | 3215 | 3215 | 3215 | 36 |
| 340 | 20231129 | 130300 | 2493789630 | 3215 | 3210 | 3235 | 3210 | 3151 |
| 341 | 20231129 | 130200 | 2483673230 | 3215 | 3215 | 3215 | 3215 | 1003 |
| 342 | 20231129 | 130100 | 2480448585 | 3220 | 3220 | 3220 | 3220 | 20 |
| 343 | 20231129 | 130000 | 2480384185 | 3225 | 3235 | 3235 | 3225 | 294 |
| 344 | 20231129 | 125900 | 2479433295 | 3235 | 3235 | 3235 | 3230 | 152 |
| 345 | 20231129 | 125800 | 2478941750 | 3235 | 3235 | 3235 | 3235 | 1 |
| 346 | 20231129 | 125700 | 2478938515 | 3215 | 3220 | 3220 | 3215 | 1178 |
| 347 | 20231129 | 125600 | 2475147120 | 3235 | 3235 | 3235 | 3235 | 1 |
| 348 | 20231129 | 125500 | 2475143885 | 3220 | 3220 | 3220 | 3220 | 5 |
| 349 | 20231129 | 125400 | 2475127785 | 3235 | 3215 | 3240 | 3210 | 1659 |
| 350 | 20231129 | 125300 | 2469789190 | 3215 | 3225 | 3230 | 3215 | 222 |
| 351 | 20231129 | 125200 | 2469075435 | 3215 | 3220 | 3220 | 3215 | 3898 |
| 352 | 20231129 | 125100 | 2456537065 | 3225 | 3225 | 3225 | 3225 | 298 |
| 353 | 20231129 | 125000 | 2455576015 | 3225 | 3225 | 3230 | 3225 | 1145 |
| 354 | 20231129 | 124900 | 2451883385 | 3225 | 3230 | 3230 | 3225 | 6614 |
| 355 | 20231129 | 124800 | 2430533080 | 3230 | 3240 | 3240 | 3230 | 1449 |
| 356 | 20231129 | 124700 | 2425845975 | 3250 | 3245 | 3250 | 3245 | 428 |
| 357 | 20231129 | 124600 | 2424455225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 358 | 20231129 | 124500 | 2424455225 | 3240 | 3245 | 3245 | 3240 | 220 |
| 359 | 20231129 | 124400 | 2423742325 | 3245 | 3240 | 3245 | 3240 | 219 |
| 360 | 20231129 | 124300 | 2423032715 | 3240 | 3245 | 3245 | 3240 | 610 |
| 361 | 20231129 | 124200 | 2421053305 | 3245 | 3250 | 3250 | 3245 | 1663 |
| 362 | 20231129 | 124100 | 2415651775 | 3255 | 3255 | 3255 | 3255 | 2084 |
| 363 | 20231129 | 124000 | 2408868355 | 3255 | 3260 | 3260 | 3255 | 137 |
| 364 | 20231129 | 123900 | 2408422320 | 3260 | 3265 | 3265 | 3260 | 3343 |
| 365 | 20231129 | 123800 | 2397517695 | 3265 | 3265 | 3265 | 3265 | 106 |
| 366 | 20231129 | 123700 | 2397171605 | 3270 | 3270 | 3270 | 3270 | 0 |
| 367 | 20231129 | 123600 | 2397171605 | 3270 | 3270 | 3270 | 3270 | 598 |
| 368 | 20231129 | 123500 | 2395216145 | 3270 | 3270 | 3270 | 3270 | 625 |
| 369 | 20231129 | 123400 | 2393172395 | 3270 | 3280 | 3280 | 3270 | 2511 |
| 370 | 20231129 | 123300 | 2384936375 | 3280 | 3270 | 3280 | 3270 | 1927 |
| 371 | 20231129 | 123200 | 2378626680 | 3270 | 3275 | 3275 | 3270 | 1715 |
| 372 | 20231129 | 123100 | 2373015640 | 3275 | 3270 | 3275 | 3270 | 1390 |
| 373 | 20231129 | 123000 | 2368463890 | 3275 | 3275 | 3275 | 3275 | 40 |
| 374 | 20231129 | 122900 | 2368332890 | 3275 | 3275 | 3280 | 3275 | 2582 |
| 375 | 20231129 | 122800 | 2359876390 | 3280 | 3280 | 3280 | 3280 | 2765 |
| 376 | 20231129 | 122700 | 2350807190 | 3280 | 3275 | 3280 | 3275 | 9043 |
| 377 | 20231129 | 122600 | 2321175570 | 3275 | 3265 | 3275 | 3265 | 9785 |
| 378 | 20231129 | 122500 | 2289186720 | 3260 | 3255 | 3260 | 3255 | 1133 |
| 379 | 20231129 | 122400 | 2285495990 | 3260 | 3260 | 3260 | 3260 | 882 |
| 380 | 20231129 | 122300 | 2282620670 | 3265 | 3255 | 3265 | 3255 | 375 |
| 381 | 20231129 | 122200 | 2281398390 | 3255 | 3255 | 3255 | 3250 | 373 |
| 382 | 20231129 | 122100 | 2280185075 | 3255 | 3255 | 3255 | 3255 | 10 |
| 383 | 20231129 | 122000 | 2280152525 | 3255 | 3250 | 3255 | 3250 | 182 |
| 384 | 20231129 | 121900 | 2279560370 | 3250 | 3250 | 3250 | 3250 | 110 |
| 385 | 20231129 | 121800 | 2279202870 | 3250 | 3250 | 3250 | 3250 | 1192 |
| 386 | 20231129 | 121700 | 2275328870 | 3250 | 3245 | 3250 | 3245 | 337 |
| 387 | 20231129 | 121600 | 2274235280 | 3250 | 3245 | 3250 | 3240 | 5761 |
| 388 | 20231129 | 121500 | 2255541795 | 3245 | 3240 | 3245 | 3240 | 247 |
| 389 | 20231129 | 121400 | 2254741490 | 3240 | 3240 | 3240 | 3230 | 1160 |
| 390 | 20231129 | 121300 | 2250990750 | 3230 | 3240 | 3240 | 3230 | 180 |
| 391 | 20231129 | 121200 | 2250407815 | 3240 | 3235 | 3240 | 3235 | 5934 |
| 392 | 20231129 | 121100 | 2231186290 | 3245 | 3245 | 3245 | 3245 | 21 |
| 393 | 20231129 | 121000 | 2231118145 | 3235 | 3235 | 3235 | 3235 | 139 |
| 394 | 20231129 | 120900 | 2230668480 | 3245 | 3245 | 3245 | 3245 | 5 |
| 395 | 20231129 | 120800 | 2230652255 | 3230 | 3240 | 3240 | 3230 | 3049 |
| 396 | 20231129 | 120700 | 2220797015 | 3245 | 3245 | 3245 | 3245 | 2 |
| 397 | 20231129 | 120600 | 2220790525 | 3250 | 3250 | 3250 | 3250 | 0 |
| 398 | 20231129 | 120500 | 2220790525 | 3250 | 3250 | 3250 | 3250 | 6 |
| 399 | 20231129 | 120400 | 2220771025 | 3250 | 3235 | 3250 | 3235 | 275 |
| 400 | 20231129 | 120300 | 2219878325 | 3250 | 3245 | 3250 | 3235 | 2248 |
| 401 | 20231129 | 120200 | 2212603560 | 3235 | 3235 | 3235 | 3235 | 924 |
| 402 | 20231129 | 120100 | 2209614420 | 3245 | 3230 | 3245 | 3230 | 1456 |
| 403 | 20231129 | 120000 | 2204900920 | 3240 | 3240 | 3240 | 3240 | 96 |
| 404 | 20231129 | 115900 | 2204589880 | 3240 | 3235 | 3240 | 3230 | 3233 |
| 405 | 20231129 | 115800 | 2194137510 | 3235 | 3240 | 3240 | 3235 | 886 |
| 406 | 20231129 | 115700 | 2191271295 | 3240 | 3240 | 3240 | 3240 | 0 |
| 407 | 20231129 | 115600 | 2191271295 | 3240 | 3240 | 3240 | 3240 | 281 |
| 408 | 20231129 | 115500 | 2190360855 | 3230 | 3230 | 3240 | 3230 | 105 |
| 409 | 20231129 | 115400 | 2190021615 | 3230 | 3240 | 3250 | 3230 | 1300 |
| 410 | 20231129 | 115300 | 2185810090 | 3230 | 3240 | 3240 | 3230 | 1510 |
| 411 | 20231129 | 115200 | 2180928790 | 3230 | 3230 | 3230 | 3230 | 43 |
| 412 | 20231129 | 115100 | 2180789900 | 3230 | 3235 | 3235 | 3230 | 3323 |
| 413 | 20231129 | 115000 | 2170056215 | 3235 | 3245 | 3245 | 3235 | 74 |
| 414 | 20231129 | 114900 | 2169816655 | 3240 | 3235 | 3250 | 3235 | 746 |
| 415 | 20231129 | 114800 | 2167399970 | 3235 | 3235 | 3235 | 3230 | 1049 |
| 416 | 20231129 | 114700 | 2164006955 | 3240 | 3240 | 3245 | 3240 | 210 |
| 417 | 20231129 | 114600 | 2163326055 | 3235 | 3245 | 3245 | 3235 | 1329 |
| 418 | 20231129 | 114500 | 2159019950 | 3245 | 3240 | 3245 | 3240 | 8459 |
| 419 | 20231129 | 114400 | 2131586740 | 3245 | 3245 | 3245 | 3245 | 681 |
| 420 | 20231129 | 114300 | 2129376895 | 3245 | 3245 | 3250 | 3245 | 1028 |
| 421 | 20231129 | 114200 | 2126041030 | 3245 | 3250 | 3250 | 3245 | 1564 |
| 422 | 20231129 | 114100 | 2120965845 | 3250 | 3250 | 3250 | 3250 | 231 |
| 423 | 20231129 | 114000 | 2120215095 | 3250 | 3250 | 3250 | 3250 | 224 |
| 424 | 20231129 | 113900 | 2119487095 | 3250 | 3250 | 3250 | 3250 | 127 |
| 425 | 20231129 | 113800 | 2119074345 | 3250 | 3255 | 3255 | 3250 | 1006 |
| 426 | 20231129 | 113700 | 2115803980 | 3260 | 3260 | 3260 | 3260 | 245 |
| 427 | 20231129 | 113600 | 2115005280 | 3260 | 3260 | 3260 | 3260 | 1559 |
| 428 | 20231129 | 113500 | 2109922940 | 3255 | 3255 | 3255 | 3255 | 1848 |
| 429 | 20231129 | 113400 | 2103907700 | 3255 | 3255 | 3255 | 3255 | 688 |
| 430 | 20231129 | 113300 | 2101668260 | 3255 | 3260 | 3260 | 3255 | 500 |
| 431 | 20231129 | 113200 | 2100039260 | 3260 | 3260 | 3260 | 3260 | 220 |
| 432 | 20231129 | 113100 | 2099322060 | 3260 | 3260 | 3260 | 3255 | 141 |
| 433 | 20231129 | 113000 | 2098862450 | 3255 | 3260 | 3260 | 3255 | 360 |
| 434 | 20231129 | 112900 | 2097690015 | 3260 | 3260 | 3265 | 3260 | 1428 |
| 435 | 20231129 | 112800 | 2093034485 | 3265 | 3265 | 3265 | 3265 | 1062 |
| 436 | 20231129 | 112700 | 2089567055 | 3250 | 3265 | 3265 | 3250 | 508 |
| 437 | 20231129 | 112600 | 2087913220 | 3265 | 3265 | 3265 | 3265 | 701 |
| 438 | 20231129 | 112500 | 2085624455 | 3270 | 3250 | 3270 | 3250 | 2 |
| 439 | 20231129 | 112400 | 2085617935 | 3250 | 3260 | 3270 | 3250 | 1042 |
| 440 | 20231129 | 112300 | 2082223635 | 3240 | 3255 | 3260 | 3240 | 2634 |
| 441 | 20231129 | 112200 | 2073642045 | 3245 | 3250 | 3250 | 3245 | 1973 |
| 442 | 20231129 | 112100 | 2067237775 | 3250 | 3250 | 3250 | 3250 | 1997 |
| 443 | 20231129 | 112000 | 2060747525 | 3260 | 3250 | 3260 | 3245 | 5093 |
| 444 | 20231129 | 111900 | 2044191355 | 3245 | 3260 | 3260 | 3245 | 1643 |
| 445 | 20231129 | 111800 | 2038845915 | 3265 | 3265 | 3265 | 3265 | 447 |
| 446 | 20231129 | 111700 | 2037386460 | 3265 | 3265 | 3265 | 3260 | 2327 |
| 447 | 20231129 | 111600 | 2029788845 | 3265 | 3275 | 3280 | 3265 | 92 |
| 448 | 20231129 | 111500 | 2029487665 | 3280 | 3255 | 3280 | 3235 | 5163 |
| 449 | 20231129 | 111400 | 2012642855 | 3260 | 3280 | 3285 | 3260 | 2066 |
| 450 | 20231129 | 111300 | 2005885055 | 3285 | 3255 | 3285 | 3255 | 17139 |
| 451 | 20231129 | 111200 | 1949739730 | 3255 | 3245 | 3255 | 3245 | 2348 |
| 452 | 20231129 | 111100 | 1942111075 | 3245 | 3235 | 3245 | 3235 | 7450 |
| 453 | 20231129 | 111000 | 1917953390 | 3240 | 3230 | 3240 | 3230 | 250 |
| 454 | 20231129 | 110900 | 1917144880 | 3235 | 3230 | 3235 | 3230 | 491 |
| 455 | 20231129 | 110800 | 1915556500 | 3230 | 3235 | 3240 | 3230 | 513 |
| 456 | 20231129 | 110700 | 1913896940 | 3235 | 3235 | 3235 | 3235 | 0 |
| 457 | 20231129 | 110600 | 1913896940 | 3235 | 3235 | 3235 | 3235 | 500 |
| 458 | 20231129 | 110500 | 1912279440 | 3230 | 3230 | 3230 | 3230 | 589 |
| 459 | 20231129 | 110400 | 1910376970 | 3225 | 3220 | 3225 | 3220 | 2205 |
| 460 | 20231129 | 110300 | 1903275845 | 3220 | 3225 | 3235 | 3220 | 3211 |
| 461 | 20231129 | 110200 | 1892915310 | 3225 | 3225 | 3225 | 3225 | 1149 |
| 462 | 20231129 | 110100 | 1889209785 | 3225 | 3230 | 3230 | 3225 | 2867 |
| 463 | 20231129 | 110000 | 1879959375 | 3230 | 3230 | 3230 | 3230 | 403 |
| 464 | 20231129 | 105900 | 1878657685 | 3240 | 3235 | 3240 | 3235 | 108 |
| 465 | 20231129 | 105800 | 1878308265 | 3230 | 3230 | 3230 | 3230 | 1020 |
| 466 | 20231129 | 105700 | 1875013665 | 3230 | 3235 | 3240 | 3230 | 2009 |
| 467 | 20231129 | 105600 | 1868521040 | 3235 | 3235 | 3240 | 3230 | 4764 |
| 468 | 20231129 | 105500 | 1853123990 | 3235 | 3245 | 3245 | 3235 | 1882 |
| 469 | 20231129 | 105400 | 1847032690 | 3240 | 3255 | 3255 | 3240 | 2322 |
| 470 | 20231129 | 105300 | 1839492935 | 3250 | 3255 | 3260 | 3250 | 2560 |
| 471 | 20231129 | 105200 | 1831165070 | 3255 | 3255 | 3270 | 3255 | 2427 |
| 472 | 20231129 | 105100 | 1823251005 | 3255 | 3270 | 3270 | 3255 | 947 |
| 473 | 20231129 | 105000 | 1820167555 | 3270 | 3265 | 3275 | 3255 | 4493 |
| 474 | 20231129 | 104900 | 1805481960 | 3265 | 3275 | 3280 | 3260 | 11359 |
| 475 | 20231129 | 104800 | 1768281090 | 3275 | 3270 | 3275 | 3265 | 3456 |
| 476 | 20231129 | 104700 | 1756977390 | 3275 | 3260 | 3275 | 3255 | 19203 |
| 477 | 20231129 | 104600 | 1694204870 | 3265 | 3250 | 3265 | 3250 | 10076 |
| 478 | 20231129 | 104500 | 1661354085 | 3255 | 3250 | 3260 | 3230 | 7316 |
| 479 | 20231129 | 104400 | 1637565540 | 3250 | 3250 | 3250 | 3245 | 2974 |
| 480 | 20231129 | 104300 | 1627901820 | 3260 | 3245 | 3260 | 3220 | 15708 |
| 481 | 20231129 | 104200 | 1576953410 | 3245 | 3250 | 3250 | 3235 | 1206 |
| 482 | 20231129 | 104100 | 1573040590 | 3255 | 3210 | 3255 | 3205 | 6474 |
| 483 | 20231129 | 104000 | 1552075370 | 3210 | 3240 | 3240 | 3210 | 3136 |
| 484 | 20231129 | 103900 | 1541998715 | 3250 | 3230 | 3250 | 3225 | 3078 |
| 485 | 20231129 | 103800 | 1532022495 | 3245 | 3245 | 3250 | 3230 | 543 |
| 486 | 20231129 | 103700 | 1530260090 | 3225 | 3220 | 3260 | 3220 | 11401 |
| 487 | 20231129 | 103600 | 1493246865 | 3220 | 3245 | 3245 | 3220 | 1968 |
| 488 | 20231129 | 103500 | 1486879445 | 3225 | 3215 | 3240 | 3215 | 9901 |
| 489 | 20231129 | 103400 | 1454897160 | 3215 | 3205 | 3215 | 3200 | 4769 |
| 490 | 20231129 | 103300 | 1439583925 | 3205 | 3200 | 3205 | 3200 | 1756 |
| 491 | 20231129 | 103200 | 1433961875 | 3195 | 3195 | 3195 | 3190 | 970 |
| 492 | 20231129 | 103100 | 1430863360 | 3195 | 3200 | 3200 | 3195 | 2202 |
| 493 | 20231129 | 103000 | 1423821700 | 3195 | 3190 | 3195 | 3190 | 533 |
| 494 | 20231129 | 102900 | 1422118770 | 3190 | 3190 | 3195 | 3190 | 502 |
| 495 | 20231129 | 102800 | 1420517380 | 3190 | 3195 | 3195 | 3190 | 853 |
| 496 | 20231129 | 102700 | 1417796295 | 3195 | 3190 | 3200 | 3190 | 30 |
| 497 | 20231129 | 102600 | 1417700470 | 3180 | 3195 | 3195 | 3180 | 123 |
| 498 | 20231129 | 102500 | 1417307500 | 3200 | 3185 | 3200 | 3170 | 5621 |
| 499 | 20231129 | 102400 | 1399367655 | 3185 | 3190 | 3190 | 3185 | 405 |
| 500 | 20231129 | 102300 | 1398075730 | 3185 | 3190 | 3190 | 3175 | 880 |
| 501 | 20231129 | 102200 | 1395275660 | 3190 | 3190 | 3195 | 3190 | 4481 |
| 502 | 20231129 | 102100 | 1380968535 | 3190 | 3180 | 3190 | 3170 | 2643 |
| 503 | 20231129 | 102000 | 1372565215 | 3180 | 3195 | 3195 | 3175 | 2729 |
| 504 | 20231129 | 101900 | 1363849080 | 3200 | 3195 | 3200 | 3170 | 712 |
| 505 | 20231129 | 101800 | 1361587220 | 3195 | 3200 | 3205 | 3195 | 3558 |
| 506 | 20231129 | 101700 | 1350203600 | 3200 | 3205 | 3205 | 3200 | 2692 |
| 507 | 20231129 | 101600 | 1341583135 | 3210 | 3180 | 3210 | 3180 | 18476 |
| 508 | 20231129 | 101500 | 1282678045 | 3180 | 3180 | 3185 | 3175 | 623 |
| 509 | 20231129 | 101400 | 1280695305 | 3180 | 3165 | 3180 | 3165 | 1388 |
| 510 | 20231129 | 101300 | 1276288730 | 3165 | 3165 | 3165 | 3165 | 735 |
| 511 | 20231129 | 101200 | 1273962455 | 3180 | 3185 | 3185 | 3165 | 9273 |
| 512 | 20231129 | 101100 | 1244519855 | 3190 | 3190 | 3190 | 3190 | 310 |
| 513 | 20231129 | 101000 | 1243530955 | 3190 | 3190 | 3190 | 3175 | 263 |
| 514 | 20231129 | 100900 | 1242693890 | 3190 | 3200 | 3205 | 3170 | 16019 |
| 515 | 20231129 | 100800 | 1191674765 | 3200 | 3180 | 3200 | 3175 | 8532 |
| 516 | 20231129 | 100700 | 1164508025 | 3180 | 3190 | 3195 | 3180 | 5053 |
| 517 | 20231129 | 100600 | 1148421065 | 3190 | 3195 | 3200 | 3185 | 3213 |
| 518 | 20231129 | 100500 | 1138171115 | 3200 | 3195 | 3200 | 3190 | 7267 |
| 519 | 20231129 | 100400 | 1114956225 | 3200 | 3185 | 3200 | 3175 | 8559 |
| 520 | 20231129 | 100300 | 1087618640 | 3185 | 3185 | 3185 | 3180 | 3721 |
| 521 | 20231129 | 100200 | 1075778655 | 3185 | 3160 | 3185 | 3160 | 10348 |
| 522 | 20231129 | 100100 | 1042954225 | 3160 | 3155 | 3160 | 3150 | 2078 |
| 523 | 20231129 | 100000 | 1036401590 | 3160 | 3155 | 3175 | 3155 | 9648 |
| 524 | 20231129 | 095900 | 1005852840 | 3165 | 3155 | 3165 | 3155 | 12375 |
| 525 | 20231129 | 095800 | 966731800 | 3160 | 3145 | 3160 | 3140 | 4553 |
| 526 | 20231129 | 095700 | 952405630 | 3145 | 3135 | 3145 | 3135 | 2092 |
| 527 | 20231129 | 095600 | 945832830 | 3145 | 3140 | 3145 | 3140 | 3130 |
| 528 | 20231129 | 095500 | 936003085 | 3140 | 3145 | 3145 | 3140 | 4737 |
| 529 | 20231129 | 095400 | 921107430 | 3145 | 3125 | 3145 | 3125 | 944 |
| 530 | 20231129 | 095300 | 918147560 | 3125 | 3135 | 3150 | 3125 | 1822 |
| 531 | 20231129 | 095200 | 912428470 | 3115 | 3130 | 3140 | 3115 | 6934 |
| 532 | 20231129 | 095100 | 890719275 | 3130 | 3110 | 3130 | 3105 | 6945 |
| 533 | 20231129 | 095000 | 869075160 | 3110 | 3115 | 3115 | 3105 | 1791 |
| 534 | 20231129 | 094900 | 863498805 | 3115 | 3115 | 3120 | 3110 | 2359 |
| 535 | 20231129 | 094800 | 856151090 | 3115 | 3070 | 3115 | 3070 | 13070 |
| 536 | 20231129 | 094700 | 815800050 | 3070 | 3070 | 3070 | 3070 | 2003 |
| 537 | 20231129 | 094600 | 809650840 | 3070 | 3070 | 3070 | 3070 | 701 |
| 538 | 20231129 | 094500 | 807498770 | 3070 | 3070 | 3070 | 3065 | 1978 |
| 539 | 20231129 | 094400 | 801430620 | 3070 | 3070 | 3070 | 3070 | 1566 |
| 540 | 20231129 | 094300 | 796623000 | 3070 | 3075 | 3075 | 3070 | 2695 |
| 541 | 20231129 | 094200 | 788346845 | 3075 | 3080 | 3080 | 3075 | 2505 |
| 542 | 20231129 | 094100 | 780640705 | 3075 | 3075 | 3080 | 3075 | 3321 |
| 543 | 20231129 | 094000 | 770415150 | 3070 | 3080 | 3080 | 3070 | 4253 |
| 544 | 20231129 | 093900 | 757326025 | 3080 | 3080 | 3080 | 3070 | 966 |
| 545 | 20231129 | 093800 | 754357025 | 3080 | 3080 | 3090 | 3065 | 12716 |
| 546 | 20231129 | 093700 | 715252205 | 3085 | 3080 | 3085 | 3080 | 565 |
| 547 | 20231129 | 093600 | 713511465 | 3075 | 3075 | 3080 | 3075 | 1408 |
| 548 | 20231129 | 093500 | 709181750 | 3075 | 3080 | 3080 | 3075 | 212 |
| 549 | 20231129 | 093400 | 708529840 | 3070 | 3070 | 3070 | 3070 | 215 |
| 550 | 20231129 | 093300 | 707869790 | 3075 | 3075 | 3075 | 3075 | 530 |
| 551 | 20231129 | 093200 | 706240040 | 3075 | 3065 | 3075 | 3060 | 7807 |
| 552 | 20231129 | 093100 | 682309680 | 3065 | 3065 | 3065 | 3060 | 926 |
| 553 | 20231129 | 093000 | 679475990 | 3060 | 3065 | 3065 | 3060 | 1460 |
| 554 | 20231129 | 092900 | 675008300 | 3050 | 3050 | 3055 | 3050 | 2249 |
| 555 | 20231129 | 092800 | 668143780 | 3050 | 3060 | 3060 | 3045 | 18546 |
| 556 | 20231129 | 092700 | 611538185 | 3060 | 3065 | 3065 | 3060 | 1484 |
| 557 | 20231129 | 092600 | 606996980 | 3065 | 3055 | 3065 | 3055 | 389 |
| 558 | 20231129 | 092500 | 605806610 | 3055 | 3065 | 3065 | 3055 | 20507 |
| 559 | 20231129 | 092400 | 543082200 | 3070 | 3070 | 3070 | 3065 | 869 |
| 560 | 20231129 | 092300 | 540414635 | 3070 | 3075 | 3075 | 3065 | 6114 |
| 561 | 20231129 | 092200 | 521643940 | 3070 | 3070 | 3075 | 3070 | 2914 |
| 562 | 20231129 | 092100 | 512693415 | 3080 | 3070 | 3080 | 3065 | 4701 |
| 563 | 20231129 | 092000 | 498277940 | 3070 | 3085 | 3085 | 3070 | 921 |
| 564 | 20231129 | 091900 | 495450455 | 3070 | 3070 | 3085 | 3065 | 4078 |
| 565 | 20231129 | 091800 | 482939140 | 3065 | 3085 | 3085 | 3065 | 7848 |
| 566 | 20231129 | 091700 | 458835615 | 3070 | 3070 | 3085 | 3070 | 3476 |
| 567 | 20231129 | 091600 | 448160030 | 3070 | 3075 | 3075 | 3070 | 1518 |
| 568 | 20231129 | 091500 | 443499680 | 3070 | 3065 | 3070 | 3065 | 2746 |
| 569 | 20231129 | 091400 | 435073075 | 3065 | 3085 | 3085 | 3065 | 4292 |
| 570 | 20231129 | 091300 | 421911965 | 3070 | 3065 | 3085 | 3065 | 3694 |
| 571 | 20231129 | 091200 | 410574980 | 3080 | 3070 | 3080 | 3060 | 7502 |
| 572 | 20231129 | 091100 | 387599585 | 3065 | 3080 | 3080 | 3055 | 24277 |
| 573 | 20231129 | 091000 | 313109560 | 3080 | 3080 | 3090 | 3080 | 6108 |
| 574 | 20231129 | 090900 | 294286075 | 3080 | 3080 | 3085 | 3075 | 9853 |
| 575 | 20231129 | 090800 | 263949705 | 3075 | 3085 | 3085 | 3075 | 6886 |
| 576 | 20231129 | 090700 | 242759410 | 3095 | 3080 | 3095 | 3080 | 1409 |
| 577 | 20231129 | 090600 | 238398915 | 3080 | 3100 | 3100 | 3075 | 2341 |
| 578 | 20231129 | 090500 | 231195195 | 3075 | 3080 | 3100 | 3070 | 3694 |
| 579 | 20231129 | 090400 | 219827985 | 3090 | 3070 | 3095 | 3050 | 19424 |
| 580 | 20231129 | 090300 | 160273455 | 3075 | 3135 | 3135 | 3075 | 16848 |
| 581 | 20231129 | 090200 | 108100465 | 3130 | 3130 | 3160 | 3125 | 3478 |
| 582 | 20231129 | 090100 | 97191090 | 3165 | 3125 | 3170 | 3120 | 5153 |
| 583 | 20231129 | 090000 | 81075400 | 3150 | 3120 | 3150 | 3115 | 25978 |