28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 10536 |
| 3 | 20231129 | 183400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 4 | 20231129 | 183300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 5 | 20231129 | 183200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 6 | 20231129 | 183100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 7 | 20231129 | 183000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 8 | 20231129 | 182900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 9 | 20231129 | 182800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 10 | 20231129 | 182700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 11 | 20231129 | 182600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 12 | 20231129 | 182500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 13 | 20231129 | 182400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 14 | 20231129 | 182300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 15 | 20231129 | 182200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 16 | 20231129 | 182100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 17 | 20231129 | 182000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 18 | 20231129 | 181900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 19 | 20231129 | 181800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 20 | 20231129 | 181700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 21 | 20231129 | 181600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 22 | 20231129 | 181500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 23 | 20231129 | 181400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 24 | 20231129 | 181300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 25 | 20231129 | 181200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 26 | 20231129 | 181100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 27 | 20231129 | 181000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 28 | 20231129 | 180900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 29 | 20231129 | 180800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 30 | 20231129 | 180700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 31 | 20231129 | 180600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 32 | 20231129 | 180500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 10536 |
| 33 | 20231129 | 180400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 34 | 20231129 | 180300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 35 | 20231129 | 180200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 36 | 20231129 | 180100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 37 | 20231129 | 180000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 38 | 20231129 | 175900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 39 | 20231129 | 175800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 40 | 20231129 | 175700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 41 | 20231129 | 175600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 42 | 20231129 | 175500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 43 | 20231129 | 175400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 44 | 20231129 | 175300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 45 | 20231129 | 175200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 46 | 20231129 | 175100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 47 | 20231129 | 175000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 48 | 20231129 | 174900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 49 | 20231129 | 174800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 50 | 20231129 | 174700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 51 | 20231129 | 174600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 52 | 20231129 | 174500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 53 | 20231129 | 174400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 54 | 20231129 | 174300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 55 | 20231129 | 174200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 56 | 20231129 | 174100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 57 | 20231129 | 174000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 58 | 20231129 | 173900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 59 | 20231129 | 173800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 60 | 20231129 | 173700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 61 | 20231129 | 173600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 62 | 20231129 | 173500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 10536 |
| 63 | 20231129 | 173400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 64 | 20231129 | 173300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 65 | 20231129 | 173200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 66 | 20231129 | 173100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 67 | 20231129 | 173000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 68 | 20231129 | 172900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 69 | 20231129 | 172800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 70 | 20231129 | 172700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 71 | 20231129 | 172600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 72 | 20231129 | 172500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 73 | 20231129 | 172400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 74 | 20231129 | 172300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 75 | 20231129 | 172200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 76 | 20231129 | 172100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 77 | 20231129 | 172000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 78 | 20231129 | 171900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 79 | 20231129 | 171800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 80 | 20231129 | 171700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 81 | 20231129 | 171600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 82 | 20231129 | 171500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 83 | 20231129 | 171400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 84 | 20231129 | 171300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 85 | 20231129 | 171200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 86 | 20231129 | 171100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 87 | 20231129 | 171000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 88 | 20231129 | 170900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 89 | 20231129 | 170800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 90 | 20231129 | 170700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 91 | 20231129 | 170600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 92 | 20231129 | 170500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 10536 |
| 93 | 20231129 | 170400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 94 | 20231129 | 170300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 95 | 20231129 | 170200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 96 | 20231129 | 170100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 97 | 20231129 | 170000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 98 | 20231129 | 165900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 99 | 20231129 | 165800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 100 | 20231129 | 165700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 101 | 20231129 | 165600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 102 | 20231129 | 165500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 103 | 20231129 | 165400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 104 | 20231129 | 165300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 105 | 20231129 | 165200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 106 | 20231129 | 165100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 107 | 20231129 | 165000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 108 | 20231129 | 164900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 109 | 20231129 | 164800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 110 | 20231129 | 164700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 111 | 20231129 | 164600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 112 | 20231129 | 164500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 113 | 20231129 | 164400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 114 | 20231129 | 164300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 115 | 20231129 | 164200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 116 | 20231129 | 164100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 117 | 20231129 | 164000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 118 | 20231129 | 163900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 119 | 20231129 | 163800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 120 | 20231129 | 163700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 121 | 20231129 | 163600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 122 | 20231129 | 163500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 10536 |
| 123 | 20231129 | 163400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 124 | 20231129 | 163300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 125 | 20231129 | 163200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 126 | 20231129 | 163100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 127 | 20231129 | 163000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 128 | 20231129 | 162900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 129 | 20231129 | 162800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 130 | 20231129 | 162700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 131 | 20231129 | 162600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 132 | 20231129 | 162500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 133 | 20231129 | 162400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 134 | 20231129 | 162300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 135 | 20231129 | 162200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 136 | 20231129 | 162100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 137 | 20231129 | 162000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 138 | 20231129 | 161900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 139 | 20231129 | 161800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 140 | 20231129 | 161700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 141 | 20231129 | 161600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 142 | 20231129 | 161500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 143 | 20231129 | 161400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 144 | 20231129 | 161300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 145 | 20231129 | 161200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 146 | 20231129 | 161100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 147 | 20231129 | 161000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 148 | 20231129 | 160900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 149 | 20231129 | 160800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 150 | 20231129 | 160700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 151 | 20231129 | 160600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 152 | 20231129 | 160500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 10536 |
| 153 | 20231129 | 160400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 154 | 20231129 | 160300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 155 | 20231129 | 160200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 156 | 20231129 | 160100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 157 | 20231129 | 160000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 158 | 20231129 | 155900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 159 | 20231129 | 155800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 160 | 20231129 | 155700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 161 | 20231129 | 155600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 162 | 20231129 | 155500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 163 | 20231129 | 155400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 164 | 20231129 | 155300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 165 | 20231129 | 155200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 166 | 20231129 | 155100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 167 | 20231129 | 155000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 168 | 20231129 | 154900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 169 | 20231129 | 154800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 170 | 20231129 | 154700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 171 | 20231129 | 154600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 172 | 20231129 | 154500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 173 | 20231129 | 154400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 174 | 20231129 | 154300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 175 | 20231129 | 154200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 176 | 20231129 | 154100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 177 | 20231129 | 154000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 178 | 20231129 | 153900 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 179 | 20231129 | 153800 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 180 | 20231129 | 153700 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 181 | 20231129 | 153600 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 182 | 20231129 | 153500 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 10536 |
| 183 | 20231129 | 153400 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 184 | 20231129 | 153300 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 185 | 20231129 | 153200 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20231129 | 153100 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20231129 | 153000 | 3257076140 | 3220 | 3220 | 3220 | 3220 | 10536 |
| 188 | 20231129 | 152900 | 3223150220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20231129 | 152800 | 3223150220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20231129 | 152700 | 3223150220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20231129 | 152600 | 3223150220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20231129 | 152500 | 3223150220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20231129 | 152400 | 3223150220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20231129 | 152300 | 3223150220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20231129 | 152200 | 3223150220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20231129 | 152100 | 3223150220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20231129 | 152000 | 3223150220 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20231129 | 151900 | 3223150220 | 3230 | 3205 | 3230 | 3205 | 22719 |
| 199 | 20231129 | 151800 | 3149891720 | 3210 | 3205 | 3210 | 3205 | 676 |
| 200 | 20231129 | 151700 | 3147724615 | 3200 | 3200 | 3200 | 3200 | 1774 |
| 201 | 20231129 | 151600 | 3142047815 | 3205 | 3210 | 3210 | 3205 | 1191 |
| 202 | 20231129 | 151500 | 3138230640 | 3210 | 3205 | 3210 | 3205 | 93 |
| 203 | 20231129 | 151400 | 3137932480 | 3210 | 3205 | 3210 | 3205 | 2523 |
| 204 | 20231129 | 151300 | 3129845900 | 3210 | 3210 | 3210 | 3210 | 850 |
| 205 | 20231129 | 151200 | 3127117400 | 3210 | 3215 | 3220 | 3210 | 5712 |
| 206 | 20231129 | 151100 | 3108774810 | 3215 | 3215 | 3215 | 3215 | 20 |
| 207 | 20231129 | 151000 | 3108710510 | 3220 | 3215 | 3220 | 3210 | 4903 |
| 208 | 20231129 | 150900 | 3092958895 | 3215 | 3220 | 3220 | 3215 | 1470 |
| 209 | 20231129 | 150800 | 3088229885 | 3220 | 3220 | 3220 | 3220 | 1862 |
| 210 | 20231129 | 150700 | 3082234245 | 3220 | 3215 | 3220 | 3215 | 1128 |
| 211 | 20231129 | 150600 | 3078603285 | 3215 | 3220 | 3225 | 3215 | 2567 |
| 212 | 20231129 | 150500 | 3070341020 | 3225 | 3225 | 3225 | 3220 | 513 |
| 213 | 20231129 | 150400 | 3068686700 | 3225 | 3230 | 3230 | 3215 | 3171 |
| 214 | 20231129 | 150300 | 3058489650 | 3230 | 3215 | 3235 | 3210 | 31217 |
| 215 | 20231129 | 150200 | 2957719725 | 3215 | 3210 | 3215 | 3210 | 5001 |
| 216 | 20231129 | 150100 | 2941666510 | 3215 | 3210 | 3215 | 3210 | 354 |
| 217 | 20231129 | 150000 | 2940530165 | 3215 | 3215 | 3215 | 3215 | 82 |
| 218 | 20231129 | 145900 | 2940266535 | 3210 | 3215 | 3220 | 3210 | 1573 |
| 219 | 20231129 | 145800 | 2935206855 | 3210 | 3220 | 3220 | 3210 | 290 |
| 220 | 20231129 | 145700 | 2934273255 | 3220 | 3220 | 3220 | 3210 | 236 |
| 221 | 20231129 | 145600 | 2933513930 | 3215 | 3220 | 3225 | 3215 | 14356 |
| 222 | 20231129 | 145500 | 2887284360 | 3225 | 3215 | 3225 | 3215 | 7901 |
| 223 | 20231129 | 145400 | 2861838450 | 3215 | 3210 | 3215 | 3205 | 2669 |
| 224 | 20231129 | 145300 | 2853258505 | 3210 | 3210 | 3215 | 3210 | 1255 |
| 225 | 20231129 | 145200 | 2849229945 | 3210 | 3210 | 3210 | 3210 | 4 |
| 226 | 20231129 | 145100 | 2849217105 | 3210 | 3210 | 3210 | 3210 | 22 |
| 227 | 20231129 | 145000 | 2849146485 | 3210 | 3210 | 3210 | 3210 | 111 |
| 228 | 20231129 | 144900 | 2848790175 | 3215 | 3205 | 3215 | 3205 | 297 |
| 229 | 20231129 | 144800 | 2847836850 | 3205 | 3210 | 3210 | 3200 | 1318 |
| 230 | 20231129 | 144700 | 2843612040 | 3210 | 3210 | 3210 | 3210 | 1149 |
| 231 | 20231129 | 144600 | 2839923750 | 3210 | 3215 | 3215 | 3210 | 2893 |
| 232 | 20231129 | 144500 | 2830624165 | 3215 | 3215 | 3215 | 3215 | 171 |
| 233 | 20231129 | 144400 | 2830074400 | 3215 | 3215 | 3215 | 3215 | 285 |
| 234 | 20231129 | 144300 | 2829158125 | 3210 | 3205 | 3215 | 3205 | 2127 |
| 235 | 20231129 | 144200 | 2822326290 | 3205 | 3205 | 3205 | 3205 | 232 |
| 236 | 20231129 | 144100 | 2821582730 | 3210 | 3205 | 3210 | 3205 | 430 |
| 237 | 20231129 | 144000 | 2820202575 | 3205 | 3205 | 3205 | 3200 | 298 |
| 238 | 20231129 | 143900 | 2819247835 | 3205 | 3205 | 3210 | 3205 | 3235 |
| 239 | 20231129 | 143800 | 2808866995 | 3210 | 3210 | 3210 | 3200 | 3 |
| 240 | 20231129 | 143700 | 2808857375 | 3210 | 3200 | 3210 | 3200 | 2092 |
| 241 | 20231129 | 143600 | 2802147360 | 3210 | 3195 | 3210 | 3195 | 7262 |
| 242 | 20231129 | 143500 | 2778907330 | 3210 | 3200 | 3210 | 3195 | 2870 |
| 243 | 20231129 | 143400 | 2769715540 | 3205 | 3200 | 3205 | 3200 | 2176 |
| 244 | 20231129 | 143300 | 2762752330 | 3205 | 3200 | 3205 | 3200 | 2202 |
| 245 | 20231129 | 143200 | 2755705925 | 3205 | 3205 | 3205 | 3200 | 1692 |
| 246 | 20231129 | 143100 | 2750291115 | 3200 | 3205 | 3205 | 3200 | 541 |
| 247 | 20231129 | 143000 | 2748557410 | 3205 | 3205 | 3205 | 3205 | 2000 |
| 248 | 20231129 | 142900 | 2742147410 | 3205 | 3205 | 3210 | 3205 | 5846 |
| 249 | 20231129 | 142800 | 2723410975 | 3205 | 3210 | 3210 | 3205 | 590 |
| 250 | 20231129 | 142700 | 2721517525 | 3205 | 3205 | 3205 | 3205 | 4500 |
| 251 | 20231129 | 142600 | 2707095025 | 3210 | 3210 | 3210 | 3210 | 0 |
| 252 | 20231129 | 142500 | 2707095025 | 3210 | 3205 | 3210 | 3205 | 34 |
| 253 | 20231129 | 142400 | 2706986050 | 3205 | 3205 | 3205 | 3205 | 0 |
| 254 | 20231129 | 142300 | 2706986050 | 3205 | 3205 | 3205 | 3205 | 345 |
| 255 | 20231129 | 142200 | 2705880325 | 3205 | 3205 | 3205 | 3205 | 11 |
| 256 | 20231129 | 142100 | 2705845070 | 3205 | 3205 | 3205 | 3205 | 1125 |
| 257 | 20231129 | 142000 | 2702239445 | 3200 | 3200 | 3205 | 3200 | 3062 |
| 258 | 20231129 | 141900 | 2692432390 | 3200 | 3195 | 3200 | 3195 | 15505 |
| 259 | 20231129 | 141800 | 2642816490 | 3195 | 3195 | 3195 | 3195 | 1740 |
| 260 | 20231129 | 141700 | 2637257190 | 3195 | 3200 | 3200 | 3195 | 5463 |
| 261 | 20231129 | 141600 | 2619776780 | 3200 | 3200 | 3200 | 3200 | 498 |
| 262 | 20231129 | 141500 | 2618183180 | 3200 | 3195 | 3200 | 3195 | 168 |
| 263 | 20231129 | 141400 | 2617646410 | 3200 | 3200 | 3200 | 3195 | 10159 |
| 264 | 20231129 | 141300 | 2585138390 | 3200 | 3200 | 3200 | 3200 | 820 |
| 265 | 20231129 | 141200 | 2582514390 | 3205 | 3200 | 3215 | 3200 | 1318 |
| 266 | 20231129 | 141100 | 2578289220 | 3205 | 3205 | 3205 | 3205 | 2436 |
| 267 | 20231129 | 141000 | 2570481840 | 3205 | 3210 | 3210 | 3205 | 1022 |
| 268 | 20231129 | 140900 | 2567201270 | 3210 | 3210 | 3210 | 3210 | 3410 |
| 269 | 20231129 | 140800 | 2556255170 | 3215 | 3210 | 3215 | 3205 | 1687 |
| 270 | 20231129 | 140700 | 2550840395 | 3205 | 3205 | 3205 | 3205 | 1346 |
| 271 | 20231129 | 140600 | 2546526465 | 3205 | 3205 | 3205 | 3205 | 1 |
| 272 | 20231129 | 140500 | 2546523260 | 3200 | 3205 | 3205 | 3195 | 12798 |
| 273 | 20231129 | 140400 | 2505570990 | 3205 | 3200 | 3205 | 3200 | 1674 |
| 274 | 20231129 | 140300 | 2500211685 | 3200 | 3200 | 3200 | 3200 | 8827 |
| 275 | 20231129 | 140200 | 2471965285 | 3205 | 3205 | 3205 | 3205 | 19949 |
| 276 | 20231129 | 140100 | 2408028740 | 3200 | 3205 | 3210 | 3200 | 1956 |
| 277 | 20231129 | 140000 | 2401755495 | 3200 | 3200 | 3200 | 3200 | 0 |
| 278 | 20231129 | 135900 | 2401755495 | 3200 | 3200 | 3200 | 3200 | 153 |
| 279 | 20231129 | 135800 | 2401265895 | 3205 | 3205 | 3205 | 3205 | 1225 |
| 280 | 20231129 | 135700 | 2397339770 | 3200 | 3210 | 3210 | 3200 | 540 |
| 281 | 20231129 | 135600 | 2395609760 | 3205 | 3205 | 3205 | 3205 | 3487 |
| 282 | 20231129 | 135500 | 2384433925 | 3200 | 3200 | 3200 | 3200 | 483 |
| 283 | 20231129 | 135400 | 2382888325 | 3200 | 3200 | 3200 | 3200 | 4 |
| 284 | 20231129 | 135300 | 2382875525 | 3200 | 3195 | 3205 | 3195 | 2265 |
| 285 | 20231129 | 135200 | 2375625025 | 3205 | 3195 | 3205 | 3195 | 573 |
| 286 | 20231129 | 135100 | 2373794280 | 3195 | 3200 | 3210 | 3195 | 800 |
| 287 | 20231129 | 135000 | 2371236140 | 3200 | 3200 | 3200 | 3200 | 2233 |
| 288 | 20231129 | 134900 | 2364090540 | 3200 | 3200 | 3200 | 3200 | 1 |
| 289 | 20231129 | 134800 | 2364087340 | 3210 | 3210 | 3210 | 3210 | 684 |
| 290 | 20231129 | 134700 | 2361891700 | 3205 | 3205 | 3205 | 3205 | 1000 |
| 291 | 20231129 | 134600 | 2358686700 | 3205 | 3200 | 3205 | 3200 | 476 |
| 292 | 20231129 | 134500 | 2357162400 | 3205 | 3205 | 3205 | 3205 | 0 |
| 293 | 20231129 | 134400 | 2357162400 | 3205 | 3205 | 3205 | 3205 | 0 |
| 294 | 20231129 | 134300 | 2357162400 | 3205 | 3205 | 3205 | 3205 | 62 |
| 295 | 20231129 | 134200 | 2356963690 | 3205 | 3210 | 3210 | 3205 | 1653 |
| 296 | 20231129 | 134100 | 2351665820 | 3205 | 3205 | 3205 | 3205 | 100 |
| 297 | 20231129 | 134000 | 2351345320 | 3205 | 3205 | 3205 | 3205 | 677 |
| 298 | 20231129 | 133900 | 2349175535 | 3205 | 3205 | 3210 | 3205 | 392 |
| 299 | 20231129 | 133800 | 2347919170 | 3205 | 3210 | 3210 | 3205 | 1005 |
| 300 | 20231129 | 133700 | 2344693145 | 3205 | 3205 | 3205 | 3205 | 1283 |
| 301 | 20231129 | 133600 | 2340581130 | 3210 | 3205 | 3210 | 3205 | 601 |
| 302 | 20231129 | 133500 | 2338654920 | 3205 | 3205 | 3205 | 3205 | 630 |
| 303 | 20231129 | 133400 | 2336635770 | 3210 | 3215 | 3215 | 3205 | 10098 |
| 304 | 20231129 | 133300 | 2304179100 | 3215 | 3220 | 3220 | 3215 | 1605 |
| 305 | 20231129 | 133200 | 2299017520 | 3220 | 3220 | 3220 | 3215 | 81 |
| 306 | 20231129 | 133100 | 2298756710 | 3220 | 3220 | 3220 | 3215 | 4214 |
| 307 | 20231129 | 133000 | 2285191165 | 3220 | 3220 | 3220 | 3215 | 327 |
| 308 | 20231129 | 132900 | 2284138280 | 3220 | 3215 | 3220 | 3215 | 159 |
| 309 | 20231129 | 132800 | 2283627085 | 3215 | 3210 | 3215 | 3210 | 1584 |
| 310 | 20231129 | 132700 | 2278534600 | 3210 | 3210 | 3210 | 3210 | 279 |
| 311 | 20231129 | 132600 | 2277639010 | 3215 | 3210 | 3215 | 3210 | 70 |
| 312 | 20231129 | 132500 | 2277414160 | 3215 | 3210 | 3215 | 3210 | 4 |
| 313 | 20231129 | 132400 | 2277401305 | 3215 | 3215 | 3215 | 3215 | 0 |
| 314 | 20231129 | 132300 | 2277401305 | 3215 | 3215 | 3215 | 3215 | 5 |
| 315 | 20231129 | 132200 | 2277385230 | 3215 | 3210 | 3215 | 3210 | 528 |
| 316 | 20231129 | 132100 | 2275688850 | 3210 | 3215 | 3215 | 3210 | 2162 |
| 317 | 20231129 | 132000 | 2268747425 | 3215 | 3220 | 3220 | 3215 | 2370 |
| 318 | 20231129 | 131900 | 2261127660 | 3215 | 3215 | 3215 | 3215 | 116 |
| 319 | 20231129 | 131800 | 2260754720 | 3215 | 3215 | 3215 | 3215 | 2 |
| 320 | 20231129 | 131700 | 2260748290 | 3210 | 3215 | 3215 | 3210 | 4177 |
| 321 | 20231129 | 131600 | 2247320815 | 3220 | 3220 | 3220 | 3220 | 2346 |
| 322 | 20231129 | 131500 | 2239766695 | 3225 | 3220 | 3225 | 3220 | 189 |
| 323 | 20231129 | 131400 | 2239158070 | 3220 | 3225 | 3225 | 3220 | 181 |
| 324 | 20231129 | 131300 | 2238575095 | 3220 | 3220 | 3220 | 3220 | 1389 |
| 325 | 20231129 | 131200 | 2234102515 | 3220 | 3220 | 3220 | 3220 | 28 |
| 326 | 20231129 | 131100 | 2234012355 | 3220 | 3225 | 3225 | 3220 | 1108 |
| 327 | 20231129 | 131000 | 2230444535 | 3220 | 3220 | 3220 | 3220 | 1726 |
| 328 | 20231129 | 130900 | 2224886815 | 3215 | 3215 | 3215 | 3215 | 1082 |
| 329 | 20231129 | 130800 | 2221408185 | 3215 | 3215 | 3215 | 3215 | 765 |
| 330 | 20231129 | 130700 | 2218948710 | 3215 | 3220 | 3220 | 3215 | 6 |
| 331 | 20231129 | 130600 | 2218929395 | 3215 | 3215 | 3215 | 3215 | 191 |
| 332 | 20231129 | 130500 | 2218315330 | 3215 | 3215 | 3215 | 3215 | 144 |
| 333 | 20231129 | 130400 | 2217852370 | 3215 | 3220 | 3220 | 3215 | 1709 |
| 334 | 20231129 | 130300 | 2212350305 | 3220 | 3220 | 3220 | 3220 | 4017 |
| 335 | 20231129 | 130200 | 2199415565 | 3215 | 3215 | 3215 | 3215 | 100 |
| 336 | 20231129 | 130100 | 2199094065 | 3215 | 3215 | 3220 | 3210 | 9130 |
| 337 | 20231129 | 130000 | 2169709485 | 3220 | 3215 | 3220 | 3215 | 255 |
| 338 | 20231129 | 125900 | 2168889075 | 3210 | 3210 | 3215 | 3210 | 2505 |
| 339 | 20231129 | 125800 | 2160848010 | 3210 | 3220 | 3220 | 3210 | 2831 |
| 340 | 20231129 | 125700 | 2151751875 | 3220 | 3220 | 3220 | 3220 | 5112 |
| 341 | 20231129 | 125600 | 2135291235 | 3225 | 3225 | 3225 | 3225 | 200 |
| 342 | 20231129 | 125500 | 2134646235 | 3225 | 3225 | 3230 | 3225 | 3412 |
| 343 | 20231129 | 125400 | 2123642530 | 3225 | 3235 | 3235 | 3225 | 4140 |
| 344 | 20231129 | 125300 | 2110261330 | 3230 | 3225 | 3230 | 3225 | 2331 |
| 345 | 20231129 | 125200 | 2102735385 | 3225 | 3225 | 3225 | 3220 | 1441 |
| 346 | 20231129 | 125100 | 2098089920 | 3225 | 3225 | 3230 | 3220 | 2462 |
| 347 | 20231129 | 125000 | 2090150215 | 3225 | 3230 | 3230 | 3225 | 1392 |
| 348 | 20231129 | 124900 | 2085659560 | 3225 | 3225 | 3230 | 3220 | 4992 |
| 349 | 20231129 | 124800 | 2069566585 | 3225 | 3225 | 3230 | 3220 | 4123 |
| 350 | 20231129 | 124700 | 2056268465 | 3225 | 3220 | 3225 | 3220 | 1892 |
| 351 | 20231129 | 124600 | 2050168110 | 3220 | 3245 | 3245 | 3220 | 7695 |
| 352 | 20231129 | 124500 | 2025296145 | 3245 | 3240 | 3245 | 3230 | 11263 |
| 353 | 20231129 | 124400 | 1988846330 | 3240 | 3240 | 3255 | 3235 | 64905 |
| 354 | 20231129 | 124300 | 1778110420 | 3240 | 3225 | 3240 | 3225 | 7727 |
| 355 | 20231129 | 124200 | 1753115095 | 3230 | 3220 | 3235 | 3220 | 32474 |
| 356 | 20231129 | 124100 | 1648270165 | 3220 | 3210 | 3225 | 3210 | 19793 |
| 357 | 20231129 | 124000 | 1584541205 | 3210 | 3215 | 3220 | 3210 | 8074 |
| 358 | 20231129 | 123900 | 1558586425 | 3215 | 3210 | 3215 | 3210 | 12448 |
| 359 | 20231129 | 123800 | 1518613340 | 3210 | 3200 | 3210 | 3200 | 38036 |
| 360 | 20231129 | 123700 | 1396563330 | 3200 | 3200 | 3205 | 3200 | 751 |
| 361 | 20231129 | 123600 | 1394156925 | 3200 | 3205 | 3205 | 3200 | 1035 |
| 362 | 20231129 | 123500 | 1390844845 | 3205 | 3200 | 3205 | 3200 | 1243 |
| 363 | 20231129 | 123400 | 1386867235 | 3205 | 3200 | 3205 | 3200 | 9347 |
| 364 | 20231129 | 123300 | 1356935935 | 3200 | 3200 | 3200 | 3200 | 4725 |
| 365 | 20231129 | 123200 | 1341815935 | 3200 | 3185 | 3200 | 3185 | 32828 |
| 366 | 20231129 | 123100 | 1236840900 | 3185 | 3185 | 3185 | 3185 | 579 |
| 367 | 20231129 | 123000 | 1234996785 | 3190 | 3190 | 3190 | 3190 | 0 |
| 368 | 20231129 | 122900 | 1234996785 | 3190 | 3185 | 3190 | 3180 | 762 |
| 369 | 20231129 | 122800 | 1232569565 | 3185 | 3180 | 3185 | 3180 | 761 |
| 370 | 20231129 | 122700 | 1230145930 | 3180 | 3180 | 3180 | 3180 | 1 |
| 371 | 20231129 | 122600 | 1230142750 | 3185 | 3185 | 3185 | 3185 | 8 |
| 372 | 20231129 | 122500 | 1230117270 | 3185 | 3185 | 3185 | 3185 | 0 |
| 373 | 20231129 | 122400 | 1230117270 | 3185 | 3185 | 3185 | 3185 | 2816 |
| 374 | 20231129 | 122300 | 1221148310 | 3185 | 3185 | 3185 | 3185 | 0 |
| 375 | 20231129 | 122200 | 1221148310 | 3185 | 3185 | 3185 | 3185 | 1234 |
| 376 | 20231129 | 122100 | 1217218020 | 3185 | 3185 | 3185 | 3185 | 1 |
| 377 | 20231129 | 122000 | 1217214835 | 3185 | 3185 | 3185 | 3185 | 100 |
| 378 | 20231129 | 121900 | 1216896335 | 3185 | 3190 | 3190 | 3185 | 2259 |
| 379 | 20231129 | 121800 | 1209693520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 380 | 20231129 | 121700 | 1209693520 | 3190 | 3190 | 3190 | 3190 | 0 |
| 381 | 20231129 | 121600 | 1209693520 | 3190 | 3190 | 3190 | 3190 | 403 |
| 382 | 20231129 | 121500 | 1208407950 | 3190 | 3190 | 3190 | 3190 | 5 |
| 383 | 20231129 | 121400 | 1208392000 | 3185 | 3185 | 3185 | 3185 | 0 |
| 384 | 20231129 | 121300 | 1208392000 | 3185 | 3185 | 3185 | 3185 | 676 |
| 385 | 20231129 | 121200 | 1206238940 | 3185 | 3185 | 3185 | 3185 | 300 |
| 386 | 20231129 | 121100 | 1205283440 | 3185 | 3180 | 3185 | 3180 | 341 |
| 387 | 20231129 | 121000 | 1204199010 | 3180 | 3185 | 3185 | 3180 | 163 |
| 388 | 20231129 | 120900 | 1203680170 | 3185 | 3185 | 3185 | 3185 | 1008 |
| 389 | 20231129 | 120800 | 1200469690 | 3185 | 3185 | 3185 | 3185 | 1 |
| 390 | 20231129 | 120700 | 1200466505 | 3185 | 3185 | 3185 | 3185 | 1500 |
| 391 | 20231129 | 120600 | 1195689005 | 3185 | 3185 | 3185 | 3185 | 35 |
| 392 | 20231129 | 120500 | 1195577530 | 3185 | 3180 | 3185 | 3175 | 2255 |
| 393 | 20231129 | 120400 | 1188405905 | 3185 | 3180 | 3185 | 3180 | 2001 |
| 394 | 20231129 | 120300 | 1182042720 | 3180 | 3175 | 3180 | 3175 | 200 |
| 395 | 20231129 | 120200 | 1181407235 | 3175 | 3175 | 3175 | 3175 | 103 |
| 396 | 20231129 | 120100 | 1181080210 | 3170 | 3170 | 3170 | 3170 | 603 |
| 397 | 20231129 | 120000 | 1179168700 | 3175 | 3175 | 3175 | 3175 | 10 |
| 398 | 20231129 | 115900 | 1179136950 | 3170 | 3175 | 3175 | 3170 | 3667 |
| 399 | 20231129 | 115800 | 1167503230 | 3175 | 3175 | 3175 | 3175 | 0 |
| 400 | 20231129 | 115700 | 1167503230 | 3175 | 3175 | 3175 | 3175 | 0 |
| 401 | 20231129 | 115600 | 1167503230 | 3175 | 3175 | 3175 | 3175 | 0 |
| 402 | 20231129 | 115500 | 1167503230 | 3175 | 3175 | 3175 | 3175 | 0 |
| 403 | 20231129 | 115400 | 1167503230 | 3175 | 3175 | 3175 | 3175 | 196 |
| 404 | 20231129 | 115300 | 1166880930 | 3175 | 3180 | 3180 | 3175 | 1482 |
| 405 | 20231129 | 115200 | 1162173835 | 3185 | 3180 | 3185 | 3180 | 714 |
| 406 | 20231129 | 115100 | 1159903305 | 3180 | 3180 | 3180 | 3180 | 0 |
| 407 | 20231129 | 115000 | 1159903305 | 3180 | 3180 | 3180 | 3180 | 1 |
| 408 | 20231129 | 114900 | 1159900125 | 3175 | 3175 | 3175 | 3175 | 425 |
| 409 | 20231129 | 114800 | 1158550750 | 3175 | 3175 | 3175 | 3175 | 352 |
| 410 | 20231129 | 114700 | 1157433150 | 3175 | 3175 | 3175 | 3175 | 320 |
| 411 | 20231129 | 114600 | 1156417150 | 3180 | 3175 | 3180 | 3175 | 2141 |
| 412 | 20231129 | 114500 | 1149618950 | 3180 | 3180 | 3180 | 3180 | 2001 |
| 413 | 20231129 | 114400 | 1143255770 | 3180 | 3180 | 3180 | 3180 | 16 |
| 414 | 20231129 | 114300 | 1143204890 | 3180 | 3185 | 3185 | 3180 | 100 |
| 415 | 20231129 | 114200 | 1142886440 | 3185 | 3185 | 3185 | 3185 | 0 |
| 416 | 20231129 | 114100 | 1142886440 | 3185 | 3185 | 3185 | 3185 | 10 |
| 417 | 20231129 | 114000 | 1142854590 | 3185 | 3185 | 3185 | 3185 | 0 |
| 418 | 20231129 | 113900 | 1142854590 | 3185 | 3185 | 3185 | 3185 | 0 |
| 419 | 20231129 | 113800 | 1142854590 | 3185 | 3185 | 3185 | 3185 | 1 |
| 420 | 20231129 | 113700 | 1142851405 | 3180 | 3180 | 3180 | 3180 | 953 |
| 421 | 20231129 | 113600 | 1139820865 | 3180 | 3180 | 3180 | 3180 | 203 |
| 422 | 20231129 | 113500 | 1139175325 | 3180 | 3180 | 3180 | 3180 | 995 |
| 423 | 20231129 | 113400 | 1136011225 | 3180 | 3180 | 3180 | 3180 | 236 |
| 424 | 20231129 | 113300 | 1135260745 | 3180 | 3180 | 3180 | 3180 | 105 |
| 425 | 20231129 | 113200 | 1134926845 | 3180 | 3180 | 3180 | 3180 | 1000 |
| 426 | 20231129 | 113100 | 1131746845 | 3180 | 3180 | 3180 | 3180 | 20 |
| 427 | 20231129 | 113000 | 1131683245 | 3180 | 3180 | 3180 | 3180 | 568 |
| 428 | 20231129 | 112900 | 1129877005 | 3180 | 3180 | 3180 | 3180 | 121 |
| 429 | 20231129 | 112800 | 1129492225 | 3180 | 3180 | 3180 | 3180 | 232 |
| 430 | 20231129 | 112700 | 1128754465 | 3180 | 3180 | 3180 | 3180 | 150 |
| 431 | 20231129 | 112600 | 1128277465 | 3185 | 3185 | 3185 | 3185 | 0 |
| 432 | 20231129 | 112500 | 1128277465 | 3185 | 3180 | 3185 | 3180 | 159 |
| 433 | 20231129 | 112400 | 1127771835 | 3185 | 3185 | 3185 | 3185 | 1 |
| 434 | 20231129 | 112300 | 1127768650 | 3185 | 3185 | 3185 | 3185 | 677 |
| 435 | 20231129 | 112200 | 1125612405 | 3185 | 3185 | 3185 | 3185 | 5 |
| 436 | 20231129 | 112100 | 1125596480 | 3185 | 3185 | 3185 | 3185 | 312 |
| 437 | 20231129 | 112000 | 1124602760 | 3190 | 3185 | 3190 | 3185 | 2022 |
| 438 | 20231129 | 111900 | 1118162685 | 3190 | 3185 | 3190 | 3185 | 31 |
| 439 | 20231129 | 111800 | 1118063800 | 3190 | 3190 | 3190 | 3190 | 100 |
| 440 | 20231129 | 111700 | 1117744800 | 3190 | 3190 | 3190 | 3190 | 102 |
| 441 | 20231129 | 111600 | 1117419420 | 3185 | 3190 | 3190 | 3185 | 40 |
| 442 | 20231129 | 111500 | 1117291970 | 3185 | 3185 | 3185 | 3185 | 0 |
| 443 | 20231129 | 111400 | 1117291970 | 3185 | 3185 | 3185 | 3185 | 4 |
| 444 | 20231129 | 111300 | 1117279230 | 3185 | 3185 | 3185 | 3185 | 11 |
| 445 | 20231129 | 111200 | 1117244195 | 3185 | 3185 | 3185 | 3185 | 1 |
| 446 | 20231129 | 111100 | 1117241010 | 3185 | 3185 | 3185 | 3185 | 105 |
| 447 | 20231129 | 111000 | 1116906585 | 3185 | 3185 | 3185 | 3185 | 535 |
| 448 | 20231129 | 110900 | 1115202610 | 3190 | 3185 | 3190 | 3185 | 222 |
| 449 | 20231129 | 110800 | 1114495535 | 3180 | 3180 | 3190 | 3180 | 5 |
| 450 | 20231129 | 110700 | 1114479620 | 3190 | 3190 | 3190 | 3190 | 1 |
| 451 | 20231129 | 110600 | 1114476430 | 3185 | 3190 | 3190 | 3185 | 36 |
| 452 | 20231129 | 110500 | 1114361765 | 3185 | 3180 | 3185 | 3180 | 1265 |
| 453 | 20231129 | 110400 | 1110334325 | 3185 | 3185 | 3185 | 3185 | 10 |
| 454 | 20231129 | 110300 | 1110302475 | 3185 | 3180 | 3185 | 3180 | 5422 |
| 455 | 20231129 | 110200 | 1093059515 | 3180 | 3180 | 3180 | 3180 | 300 |
| 456 | 20231129 | 110100 | 1092105515 | 3180 | 3180 | 3180 | 3180 | 102 |
| 457 | 20231129 | 110000 | 1091781155 | 3180 | 3180 | 3180 | 3180 | 0 |
| 458 | 20231129 | 105900 | 1091781155 | 3180 | 3180 | 3185 | 3180 | 537 |
| 459 | 20231129 | 105800 | 1090073490 | 3180 | 3180 | 3180 | 3180 | 0 |
| 460 | 20231129 | 105700 | 1090073490 | 3180 | 3180 | 3180 | 3180 | 0 |
| 461 | 20231129 | 105600 | 1090073490 | 3180 | 3185 | 3185 | 3180 | 3043 |
| 462 | 20231129 | 105500 | 1080396320 | 3185 | 3185 | 3185 | 3185 | 40 |
| 463 | 20231129 | 105400 | 1080268920 | 3185 | 3185 | 3185 | 3185 | 0 |
| 464 | 20231129 | 105300 | 1080268920 | 3185 | 3180 | 3185 | 3180 | 844 |
| 465 | 20231129 | 105200 | 1077584980 | 3180 | 3180 | 3185 | 3180 | 2402 |
| 466 | 20231129 | 105100 | 1069945115 | 3180 | 3185 | 3185 | 3180 | 15 |
| 467 | 20231129 | 105000 | 1069897410 | 3185 | 3185 | 3185 | 3185 | 0 |
| 468 | 20231129 | 104900 | 1069897410 | 3185 | 3185 | 3185 | 3185 | 19 |
| 469 | 20231129 | 104800 | 1069836895 | 3185 | 3185 | 3185 | 3185 | 1501 |
| 470 | 20231129 | 104700 | 1065056210 | 3190 | 3190 | 3190 | 3190 | 0 |
| 471 | 20231129 | 104600 | 1065056210 | 3190 | 3190 | 3190 | 3190 | 29 |
| 472 | 20231129 | 104500 | 1064963700 | 3190 | 3190 | 3190 | 3190 | 185 |
| 473 | 20231129 | 104400 | 1064373550 | 3190 | 3190 | 3190 | 3190 | 1096 |
| 474 | 20231129 | 104300 | 1060877310 | 3180 | 3180 | 3190 | 3180 | 244 |
| 475 | 20231129 | 104200 | 1060101380 | 3180 | 3185 | 3185 | 3180 | 6906 |
| 476 | 20231129 | 104100 | 1038115685 | 3185 | 3190 | 3190 | 3185 | 39 |
| 477 | 20231129 | 104000 | 1037991465 | 3190 | 3190 | 3190 | 3190 | 1118 |
| 478 | 20231129 | 103900 | 1034425045 | 3190 | 3190 | 3190 | 3190 | 1637 |
| 479 | 20231129 | 103800 | 1029203015 | 3190 | 3190 | 3190 | 3190 | 207 |
| 480 | 20231129 | 103700 | 1028542685 | 3190 | 3190 | 3190 | 3185 | 1601 |
| 481 | 20231129 | 103600 | 1023435995 | 3190 | 3190 | 3190 | 3185 | 21 |
| 482 | 20231129 | 103500 | 1023369055 | 3190 | 3185 | 3190 | 3185 | 594 |
| 483 | 20231129 | 103400 | 1021477160 | 3190 | 3185 | 3190 | 3185 | 1508 |
| 484 | 20231129 | 103300 | 1016674175 | 3185 | 3185 | 3185 | 3185 | 18 |
| 485 | 20231129 | 103200 | 1016616845 | 3185 | 3180 | 3185 | 3180 | 1180 |
| 486 | 20231129 | 103100 | 1012864295 | 3180 | 3185 | 3185 | 3180 | 81 |
| 487 | 20231129 | 103000 | 1012606685 | 3185 | 3185 | 3190 | 3185 | 1634 |
| 488 | 20231129 | 102900 | 1007402390 | 3190 | 3185 | 3190 | 3185 | 214 |
| 489 | 20231129 | 102800 | 1006720790 | 3185 | 3190 | 3190 | 3185 | 500 |
| 490 | 20231129 | 102700 | 1005127870 | 3190 | 3190 | 3190 | 3190 | 35 |
| 491 | 20231129 | 102600 | 1005016220 | 3190 | 3190 | 3190 | 3190 | 2070 |
| 492 | 20231129 | 102500 | 998412920 | 3185 | 3185 | 3185 | 3185 | 0 |
| 493 | 20231129 | 102400 | 998412920 | 3185 | 3185 | 3185 | 3185 | 126 |
| 494 | 20231129 | 102300 | 998011610 | 3190 | 3190 | 3190 | 3190 | 0 |
| 495 | 20231129 | 102200 | 998011610 | 3190 | 3190 | 3190 | 3190 | 1001 |
| 496 | 20231129 | 102100 | 994818420 | 3185 | 3190 | 3190 | 3185 | 878 |
| 497 | 20231129 | 102000 | 992021985 | 3190 | 3190 | 3190 | 3190 | 1243 |
| 498 | 20231129 | 101900 | 988056815 | 3190 | 3190 | 3190 | 3185 | 2179 |
| 499 | 20231129 | 101800 | 981107310 | 3190 | 3195 | 3200 | 3190 | 7485 |
| 500 | 20231129 | 101700 | 957205805 | 3195 | 3190 | 3200 | 3185 | 26256 |
| 501 | 20231129 | 101600 | 873233475 | 3190 | 3190 | 3190 | 3185 | 4384 |
| 502 | 20231129 | 101500 | 859268515 | 3185 | 3190 | 3195 | 3185 | 5763 |
| 503 | 20231129 | 101400 | 840884530 | 3190 | 3170 | 3205 | 3170 | 97048 |
| 504 | 20231129 | 101300 | 530993615 | 3175 | 3170 | 3175 | 3170 | 12826 |
| 505 | 20231129 | 101200 | 490274085 | 3170 | 3165 | 3170 | 3165 | 4994 |
| 506 | 20231129 | 101100 | 474450645 | 3160 | 3160 | 3160 | 3160 | 6 |
| 507 | 20231129 | 101000 | 474431685 | 3165 | 3160 | 3165 | 3160 | 3 |
| 508 | 20231129 | 100900 | 474422200 | 3165 | 3165 | 3165 | 3165 | 38 |
| 509 | 20231129 | 100800 | 474301930 | 3165 | 3165 | 3165 | 3165 | 0 |
| 510 | 20231129 | 100700 | 474301930 | 3165 | 3160 | 3165 | 3160 | 31 |
| 511 | 20231129 | 100600 | 474203965 | 3160 | 3160 | 3160 | 3160 | 0 |
| 512 | 20231129 | 100500 | 474203965 | 3160 | 3160 | 3160 | 3160 | 5767 |
| 513 | 20231129 | 100400 | 455980245 | 3160 | 3145 | 3160 | 3145 | 2 |
| 514 | 20231129 | 100300 | 455973940 | 3145 | 3145 | 3145 | 3140 | 746 |
| 515 | 20231129 | 100200 | 453631310 | 3145 | 3150 | 3150 | 3145 | 3066 |
| 516 | 20231129 | 100100 | 443985370 | 3150 | 3155 | 3155 | 3150 | 5559 |
| 517 | 20231129 | 100000 | 426466110 | 3155 | 3155 | 3155 | 3155 | 9 |
| 518 | 20231129 | 095900 | 426437715 | 3160 | 3155 | 3160 | 3155 | 2041 |
| 519 | 20231129 | 095800 | 419997855 | 3160 | 3160 | 3160 | 3160 | 57 |
| 520 | 20231129 | 095700 | 419817735 | 3160 | 3160 | 3160 | 3160 | 432 |
| 521 | 20231129 | 095600 | 418452615 | 3160 | 3160 | 3160 | 3160 | 39 |
| 522 | 20231129 | 095500 | 418329375 | 3160 | 3160 | 3160 | 3160 | 50 |
| 523 | 20231129 | 095400 | 418171375 | 3155 | 3165 | 3165 | 3155 | 3230 |
| 524 | 20231129 | 095300 | 407971150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 525 | 20231129 | 095200 | 407971150 | 3160 | 3155 | 3160 | 3155 | 664 |
| 526 | 20231129 | 095100 | 405872960 | 3155 | 3155 | 3155 | 3155 | 0 |
| 527 | 20231129 | 095000 | 405872960 | 3155 | 3155 | 3155 | 3155 | 318 |
| 528 | 20231129 | 094900 | 404869670 | 3155 | 3160 | 3160 | 3155 | 18 |
| 529 | 20231129 | 094800 | 404812875 | 3155 | 3155 | 3155 | 3155 | 717 |
| 530 | 20231129 | 094700 | 402550740 | 3160 | 3160 | 3160 | 3160 | 3923 |
| 531 | 20231129 | 094600 | 390154060 | 3160 | 3160 | 3160 | 3160 | 1769 |
| 532 | 20231129 | 094500 | 384564020 | 3160 | 3165 | 3165 | 3160 | 2499 |
| 533 | 20231129 | 094400 | 376655190 | 3165 | 3165 | 3165 | 3165 | 31 |
| 534 | 20231129 | 094300 | 376557075 | 3160 | 3160 | 3160 | 3160 | 0 |
| 535 | 20231129 | 094200 | 376557075 | 3160 | 3165 | 3165 | 3160 | 2135 |
| 536 | 20231129 | 094100 | 369800405 | 3165 | 3165 | 3165 | 3165 | 300 |
| 537 | 20231129 | 094000 | 368850905 | 3165 | 3170 | 3170 | 3165 | 248 |
| 538 | 20231129 | 093900 | 368065485 | 3165 | 3170 | 3170 | 3165 | 290 |
| 539 | 20231129 | 093800 | 367147135 | 3170 | 3170 | 3170 | 3170 | 14 |
| 540 | 20231129 | 093700 | 367102755 | 3170 | 3170 | 3170 | 3170 | 35 |
| 541 | 20231129 | 093600 | 366991805 | 3165 | 3165 | 3165 | 3165 | 56 |
| 542 | 20231129 | 093500 | 366814565 | 3165 | 3165 | 3165 | 3165 | 81 |
| 543 | 20231129 | 093400 | 366558200 | 3165 | 3165 | 3165 | 3165 | 822 |
| 544 | 20231129 | 093300 | 363956570 | 3165 | 3170 | 3170 | 3165 | 101 |
| 545 | 20231129 | 093200 | 363636900 | 3165 | 3175 | 3175 | 3165 | 3181 |
| 546 | 20231129 | 093100 | 353553775 | 3175 | 3175 | 3175 | 3170 | 240 |
| 547 | 20231129 | 093000 | 352792115 | 3175 | 3170 | 3175 | 3170 | 3641 |
| 548 | 20231129 | 092900 | 341235130 | 3175 | 3170 | 3175 | 3170 | 204 |
| 549 | 20231129 | 092800 | 340587445 | 3175 | 3170 | 3175 | 3170 | 3306 |
| 550 | 20231129 | 092700 | 330098405 | 3175 | 3170 | 3175 | 3170 | 3180 |
| 551 | 20231129 | 092600 | 320017790 | 3165 | 3160 | 3165 | 3160 | 10463 |
| 552 | 20231129 | 092500 | 286939995 | 3150 | 3160 | 3160 | 3150 | 30023 |
| 553 | 20231129 | 092400 | 192336975 | 3160 | 3165 | 3165 | 3160 | 1133 |
| 554 | 20231129 | 092300 | 188756530 | 3165 | 3160 | 3165 | 3160 | 113 |
| 555 | 20231129 | 092200 | 188399395 | 3160 | 3165 | 3165 | 3160 | 101 |
| 556 | 20231129 | 092100 | 188080230 | 3160 | 3160 | 3160 | 3160 | 550 |
| 557 | 20231129 | 092000 | 186342230 | 3160 | 3160 | 3160 | 3160 | 1257 |
| 558 | 20231129 | 091900 | 182370110 | 3160 | 3160 | 3160 | 3160 | 1805 |
| 559 | 20231129 | 091800 | 176666310 | 3165 | 3170 | 3170 | 3165 | 2884 |
| 560 | 20231129 | 091700 | 167536875 | 3170 | 3165 | 3170 | 3165 | 2484 |
| 561 | 20231129 | 091600 | 159674495 | 3165 | 3165 | 3165 | 3165 | 2760 |
| 562 | 20231129 | 091500 | 150939095 | 3165 | 3165 | 3165 | 3160 | 5060 |
| 563 | 20231129 | 091400 | 134924345 | 3165 | 3165 | 3165 | 3165 | 748 |
| 564 | 20231129 | 091300 | 132556925 | 3160 | 3160 | 3160 | 3160 | 547 |
| 565 | 20231129 | 091200 | 130828405 | 3155 | 3155 | 3155 | 3155 | 1828 |
| 566 | 20231129 | 091100 | 125061065 | 3155 | 3165 | 3165 | 3155 | 3778 |
| 567 | 20231129 | 091000 | 113122790 | 3170 | 3160 | 3170 | 3160 | 3981 |
| 568 | 20231129 | 090900 | 100538765 | 3160 | 3160 | 3160 | 3160 | 541 |
| 569 | 20231129 | 090800 | 98829205 | 3160 | 3150 | 3165 | 3150 | 3568 |
| 570 | 20231129 | 090700 | 87554170 | 3145 | 3150 | 3160 | 3145 | 1075 |
| 571 | 20231129 | 090600 | 84168280 | 3150 | 3150 | 3150 | 3150 | 24 |
| 572 | 20231129 | 090500 | 84092680 | 3150 | 3150 | 3150 | 3150 | 0 |
| 573 | 20231129 | 090400 | 84092680 | 3150 | 3150 | 3150 | 3150 | 105 |
| 574 | 20231129 | 090300 | 83761930 | 3150 | 3140 | 3150 | 3140 | 23 |
| 575 | 20231129 | 090200 | 83689685 | 3140 | 3145 | 3150 | 3140 | 2353 |
| 576 | 20231129 | 090100 | 76291095 | 3145 | 3145 | 3145 | 3145 | 1256 |
| 577 | 20231129 | 090000 | 72340975 | 3140 | 3165 | 3170 | 3140 | 22967 |