34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 203400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 3 | 20231128 | 203300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 4 | 20231128 | 203200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 5 | 20231128 | 203100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 6 | 20231128 | 203000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 7 | 20231128 | 202900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 8 | 20231128 | 202800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 9 | 20231128 | 202700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 10 | 20231128 | 202600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 11 | 20231128 | 202500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 12 | 20231128 | 202400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 13 | 20231128 | 202300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 14 | 20231128 | 202200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 15 | 20231128 | 202100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 16 | 20231128 | 202000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 17 | 20231128 | 201900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 18 | 20231128 | 201800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 19 | 20231128 | 201700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 20 | 20231128 | 201600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 21 | 20231128 | 201500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 22 | 20231128 | 201400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 23 | 20231128 | 201300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 24 | 20231128 | 201200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 25 | 20231128 | 201100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 26 | 20231128 | 201000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 27 | 20231128 | 200900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 28 | 20231128 | 200800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 29 | 20231128 | 200700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 30 | 20231128 | 200600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 31 | 20231128 | 200500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 32 | 20231128 | 200400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 33 | 20231128 | 200300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 34 | 20231128 | 200200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 35 | 20231128 | 200100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 36 | 20231128 | 200000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 37 | 20231128 | 195900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 38 | 20231128 | 195800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 39 | 20231128 | 195700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 40 | 20231128 | 195600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 41 | 20231128 | 195500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 42 | 20231128 | 195400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 43 | 20231128 | 195300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 44 | 20231128 | 195200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 45 | 20231128 | 195100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 46 | 20231128 | 195000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 47 | 20231128 | 194900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 48 | 20231128 | 194800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 49 | 20231128 | 194700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 50 | 20231128 | 194600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 51 | 20231128 | 194500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 52 | 20231128 | 194400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 53 | 20231128 | 194300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 54 | 20231128 | 194200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 55 | 20231128 | 194100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 56 | 20231128 | 194000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 57 | 20231128 | 193900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 58 | 20231128 | 193800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 59 | 20231128 | 193700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 60 | 20231128 | 193600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 61 | 20231128 | 193500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 62 | 20231128 | 193400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 63 | 20231128 | 193300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 64 | 20231128 | 193200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 65 | 20231128 | 193100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 66 | 20231128 | 193000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 67 | 20231128 | 192900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 68 | 20231128 | 192800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 69 | 20231128 | 192700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 70 | 20231128 | 192600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 71 | 20231128 | 192500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 72 | 20231128 | 192400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 73 | 20231128 | 192300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 74 | 20231128 | 192200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 75 | 20231128 | 192100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 76 | 20231128 | 192000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 77 | 20231128 | 191900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 78 | 20231128 | 191800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 79 | 20231128 | 191700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 80 | 20231128 | 191600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 81 | 20231128 | 191500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 82 | 20231128 | 191400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 83 | 20231128 | 191300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 84 | 20231128 | 191200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 85 | 20231128 | 191100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 86 | 20231128 | 191000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 87 | 20231128 | 190900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 88 | 20231128 | 190800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 89 | 20231128 | 190700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 90 | 20231128 | 190600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 91 | 20231128 | 190500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 92 | 20231128 | 190400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 93 | 20231128 | 190300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 94 | 20231128 | 190200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 95 | 20231128 | 190100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 96 | 20231128 | 190000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 97 | 20231128 | 185900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 98 | 20231128 | 185800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 99 | 20231128 | 185700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 100 | 20231128 | 185600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 101 | 20231128 | 185500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 102 | 20231128 | 185400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 103 | 20231128 | 185300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 104 | 20231128 | 185200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 105 | 20231128 | 185100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 106 | 20231128 | 185000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 107 | 20231128 | 184900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 108 | 20231128 | 184800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 109 | 20231128 | 184700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 110 | 20231128 | 184600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 111 | 20231128 | 184500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 112 | 20231128 | 184400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 113 | 20231128 | 184300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 114 | 20231128 | 184200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 115 | 20231128 | 184100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 116 | 20231128 | 184000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 117 | 20231128 | 183900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 118 | 20231128 | 183800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 119 | 20231128 | 183700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 120 | 20231128 | 183600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 121 | 20231128 | 183500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 122 | 20231128 | 183400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 123 | 20231128 | 183300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 124 | 20231128 | 183200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 125 | 20231128 | 183100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 126 | 20231128 | 183000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 127 | 20231128 | 182900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 128 | 20231128 | 182800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 129 | 20231128 | 182700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 130 | 20231128 | 182600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 131 | 20231128 | 182500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 132 | 20231128 | 182400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 133 | 20231128 | 182300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 134 | 20231128 | 182200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 135 | 20231128 | 182100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 136 | 20231128 | 182000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 137 | 20231128 | 181900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 138 | 20231128 | 181800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 139 | 20231128 | 181700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 140 | 20231128 | 181600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 141 | 20231128 | 181500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 142 | 20231128 | 181400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 143 | 20231128 | 181300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 144 | 20231128 | 181200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 145 | 20231128 | 181100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 146 | 20231128 | 181000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 147 | 20231128 | 180900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 148 | 20231128 | 180800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 149 | 20231128 | 180700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 150 | 20231128 | 180600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 151 | 20231128 | 180500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 152 | 20231128 | 180400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 153 | 20231128 | 180300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 154 | 20231128 | 180200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 155 | 20231128 | 180100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 156 | 20231128 | 180000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 157 | 20231128 | 175900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 158 | 20231128 | 175800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 159 | 20231128 | 175700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 160 | 20231128 | 175600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 161 | 20231128 | 175500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 162 | 20231128 | 175400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 163 | 20231128 | 175300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 164 | 20231128 | 175200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 165 | 20231128 | 175100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 166 | 20231128 | 175000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 167 | 20231128 | 174900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 168 | 20231128 | 174800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 169 | 20231128 | 174700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 170 | 20231128 | 174600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 171 | 20231128 | 174500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 172 | 20231128 | 174400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 173 | 20231128 | 174300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 174 | 20231128 | 174200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 175 | 20231128 | 174100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 176 | 20231128 | 174000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 177 | 20231128 | 173900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 178 | 20231128 | 173800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 179 | 20231128 | 173700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 180 | 20231128 | 173600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 181 | 20231128 | 173500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 182 | 20231128 | 173400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 183 | 20231128 | 173300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 184 | 20231128 | 173200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 185 | 20231128 | 173100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 186 | 20231128 | 173000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 187 | 20231128 | 172900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 188 | 20231128 | 172800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 189 | 20231128 | 172700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 190 | 20231128 | 172600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 191 | 20231128 | 172500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 192 | 20231128 | 172400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 193 | 20231128 | 172300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 194 | 20231128 | 172200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 195 | 20231128 | 172100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 196 | 20231128 | 172000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 197 | 20231128 | 171900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 198 | 20231128 | 171800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 199 | 20231128 | 171700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 200 | 20231128 | 171600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 201 | 20231128 | 171500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 202 | 20231128 | 171400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 203 | 20231128 | 171300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 204 | 20231128 | 171200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 205 | 20231128 | 171100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 206 | 20231128 | 171000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 207 | 20231128 | 170900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 208 | 20231128 | 170800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 209 | 20231128 | 170700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 210 | 20231128 | 170600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 211 | 20231128 | 170500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 212 | 20231128 | 170400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 213 | 20231128 | 170300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 214 | 20231128 | 170200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 215 | 20231128 | 170100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 216 | 20231128 | 170000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 217 | 20231128 | 165900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 218 | 20231128 | 165800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 219 | 20231128 | 165700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 220 | 20231128 | 165600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 221 | 20231128 | 165500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 222 | 20231128 | 165400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 223 | 20231128 | 165300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 224 | 20231128 | 165200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 225 | 20231128 | 165100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 226 | 20231128 | 165000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 227 | 20231128 | 164900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 228 | 20231128 | 164800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 229 | 20231128 | 164700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 230 | 20231128 | 164600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 231 | 20231128 | 164500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 232 | 20231128 | 164400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 233 | 20231128 | 164300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 234 | 20231128 | 164200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 235 | 20231128 | 164100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 236 | 20231128 | 164000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 237 | 20231128 | 163900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 238 | 20231128 | 163800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 239 | 20231128 | 163700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 240 | 20231128 | 163600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 241 | 20231128 | 163500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 242 | 20231128 | 163400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 243 | 20231128 | 163300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 244 | 20231128 | 163200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 245 | 20231128 | 163100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 246 | 20231128 | 163000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 247 | 20231128 | 162900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 248 | 20231128 | 162800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 249 | 20231128 | 162700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 250 | 20231128 | 162600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 251 | 20231128 | 162500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 252 | 20231128 | 162400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 253 | 20231128 | 162300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 254 | 20231128 | 162200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 255 | 20231128 | 162100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 256 | 20231128 | 162000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 257 | 20231128 | 161900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 258 | 20231128 | 161800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 259 | 20231128 | 161700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 260 | 20231128 | 161600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 261 | 20231128 | 161500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 262 | 20231128 | 161400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 263 | 20231128 | 161300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 264 | 20231128 | 161200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 265 | 20231128 | 161100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 266 | 20231128 | 161000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 267 | 20231128 | 160900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 268 | 20231128 | 160800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 269 | 20231128 | 160700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 270 | 20231128 | 160600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 271 | 20231128 | 160500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 272 | 20231128 | 160400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 273 | 20231128 | 160300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 274 | 20231128 | 160200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 275 | 20231128 | 160100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 276 | 20231128 | 160000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 277 | 20231128 | 155900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 278 | 20231128 | 155800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 279 | 20231128 | 155700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 280 | 20231128 | 155600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 281 | 20231128 | 155500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 282 | 20231128 | 155400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 283 | 20231128 | 155300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 284 | 20231128 | 155200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 285 | 20231128 | 155100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 286 | 20231128 | 155000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 287 | 20231128 | 154900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 288 | 20231128 | 154800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 289 | 20231128 | 154700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 290 | 20231128 | 154600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 291 | 20231128 | 154500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 292 | 20231128 | 154400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 293 | 20231128 | 154300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 294 | 20231128 | 154200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 295 | 20231128 | 154100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 296 | 20231128 | 154000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 297 | 20231128 | 153900 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 298 | 20231128 | 153800 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 299 | 20231128 | 153700 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 300 | 20231128 | 153600 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 301 | 20231128 | 153500 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 302 | 20231128 | 153400 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 303 | 20231128 | 153300 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 304 | 20231128 | 153200 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 305 | 20231128 | 153100 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 306 | 20231128 | 153000 | 1003177935 | 4875 | 4875 | 4875 | 4875 | 5186 |
| 307 | 20231128 | 152900 | 977896185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 308 | 20231128 | 152800 | 977896185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 309 | 20231128 | 152700 | 977896185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 310 | 20231128 | 152600 | 977896185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 311 | 20231128 | 152500 | 977896185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 312 | 20231128 | 152400 | 977896185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 313 | 20231128 | 152300 | 977896185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 314 | 20231128 | 152200 | 977896185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 315 | 20231128 | 152100 | 977896185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 316 | 20231128 | 152000 | 977896185 | 4865 | 4865 | 4865 | 4865 | 0 |
| 317 | 20231128 | 151900 | 977896185 | 4865 | 4865 | 4865 | 4860 | 121 |
| 318 | 20231128 | 151800 | 977307680 | 4865 | 4850 | 4865 | 4850 | 2476 |
| 319 | 20231128 | 151700 | 965281845 | 4850 | 4855 | 4855 | 4850 | 141 |
| 320 | 20231128 | 151600 | 964597885 | 4855 | 4850 | 4855 | 4850 | 262 |
| 321 | 20231128 | 151500 | 963326765 | 4845 | 4845 | 4845 | 4845 | 276 |
| 322 | 20231128 | 151400 | 961989545 | 4840 | 4845 | 4845 | 4840 | 51 |
| 323 | 20231128 | 151300 | 961742700 | 4845 | 4845 | 4845 | 4845 | 638 |
| 324 | 20231128 | 151200 | 958651590 | 4845 | 4845 | 4845 | 4845 | 1 |
| 325 | 20231128 | 151100 | 958646745 | 4845 | 4845 | 4845 | 4845 | 4 |
| 326 | 20231128 | 151000 | 958627365 | 4835 | 4840 | 4840 | 4835 | 1776 |
| 327 | 20231128 | 150900 | 950036540 | 4845 | 4855 | 4855 | 4845 | 1229 |
| 328 | 20231128 | 150800 | 944081590 | 4855 | 4860 | 4860 | 4855 | 27 |
| 329 | 20231128 | 150700 | 943950380 | 4860 | 4845 | 4860 | 4845 | 36 |
| 330 | 20231128 | 150600 | 943775590 | 4850 | 4850 | 4850 | 4850 | 18 |
| 331 | 20231128 | 150500 | 943688290 | 4850 | 4850 | 4850 | 4850 | 6394 |
| 332 | 20231128 | 150400 | 912677390 | 4845 | 4840 | 4845 | 4840 | 422 |
| 333 | 20231128 | 150300 | 910633550 | 4845 | 4845 | 4845 | 4845 | 100 |
| 334 | 20231128 | 150200 | 910149050 | 4845 | 4840 | 4845 | 4840 | 70 |
| 335 | 20231128 | 150100 | 909810140 | 4845 | 4850 | 4850 | 4845 | 983 |
| 336 | 20231128 | 150000 | 905044770 | 4845 | 4845 | 4850 | 4845 | 111 |
| 337 | 20231128 | 145900 | 904506920 | 4845 | 4850 | 4850 | 4845 | 758 |
| 338 | 20231128 | 145800 | 900830745 | 4840 | 4845 | 4845 | 4840 | 331 |
| 339 | 20231128 | 145700 | 899227605 | 4850 | 4845 | 4850 | 4845 | 363 |
| 340 | 20231128 | 145600 | 897468790 | 4845 | 4845 | 4845 | 4845 | 483 |
| 341 | 20231128 | 145500 | 895128655 | 4845 | 4850 | 4850 | 4845 | 101 |
| 342 | 20231128 | 145400 | 894639305 | 4845 | 4840 | 4850 | 4840 | 117 |
| 343 | 20231128 | 145300 | 894072515 | 4845 | 4840 | 4845 | 4840 | 1254 |
| 344 | 20231128 | 145200 | 887999540 | 4845 | 4845 | 4845 | 4845 | 11 |
| 345 | 20231128 | 145100 | 887946245 | 4840 | 4845 | 4845 | 4840 | 303 |
| 346 | 20231128 | 145000 | 886478225 | 4845 | 4840 | 4845 | 4840 | 22 |
| 347 | 20231128 | 144900 | 886371740 | 4845 | 4845 | 4845 | 4845 | 43 |
| 348 | 20231128 | 144800 | 886163405 | 4845 | 4840 | 4845 | 4840 | 489 |
| 349 | 20231128 | 144700 | 883796570 | 4840 | 4835 | 4840 | 4830 | 1192 |
| 350 | 20231128 | 144600 | 878036185 | 4840 | 4840 | 4840 | 4840 | 3 |
| 351 | 20231128 | 144500 | 878021665 | 4840 | 4845 | 4845 | 4840 | 583 |
| 352 | 20231128 | 144400 | 875199595 | 4845 | 4845 | 4845 | 4845 | 20 |
| 353 | 20231128 | 144300 | 875102695 | 4845 | 4845 | 4845 | 4845 | 2 |
| 354 | 20231128 | 144200 | 875093005 | 4845 | 4845 | 4845 | 4845 | 44 |
| 355 | 20231128 | 144100 | 874879825 | 4845 | 4850 | 4850 | 4845 | 180 |
| 356 | 20231128 | 144000 | 874007670 | 4845 | 4850 | 4850 | 4845 | 324 |
| 357 | 20231128 | 143900 | 872436910 | 4850 | 4850 | 4850 | 4850 | 13 |
| 358 | 20231128 | 143800 | 872373860 | 4850 | 4850 | 4850 | 4845 | 1176 |
| 359 | 20231128 | 143700 | 866670540 | 4850 | 4850 | 4850 | 4850 | 0 |
| 360 | 20231128 | 143600 | 866670540 | 4850 | 4845 | 4850 | 4845 | 603 |
| 361 | 20231128 | 143500 | 863749000 | 4845 | 4845 | 4850 | 4845 | 680 |
| 362 | 20231128 | 143400 | 860454330 | 4845 | 4850 | 4850 | 4845 | 592 |
| 363 | 20231128 | 143300 | 857586070 | 4850 | 4850 | 4860 | 4850 | 4715 |
| 364 | 20231128 | 143200 | 834718200 | 4850 | 4860 | 4860 | 4850 | 3639 |
| 365 | 20231128 | 143100 | 817068245 | 4855 | 4855 | 4865 | 4855 | 396 |
| 366 | 20231128 | 143000 | 815145655 | 4855 | 4870 | 4870 | 4855 | 21 |
| 367 | 20231128 | 142900 | 815043400 | 4870 | 4850 | 4870 | 4850 | 51 |
| 368 | 20231128 | 142800 | 814796030 | 4850 | 4865 | 4865 | 4850 | 1904 |
| 369 | 20231128 | 142700 | 805557445 | 4865 | 4865 | 4870 | 4865 | 334 |
| 370 | 20231128 | 142600 | 803932460 | 4865 | 4865 | 4870 | 4850 | 1826 |
| 371 | 20231128 | 142500 | 795062840 | 4865 | 4865 | 4865 | 4865 | 1034 |
| 372 | 20231128 | 142400 | 790032430 | 4865 | 4870 | 4870 | 4865 | 1473 |
| 373 | 20231128 | 142300 | 782865650 | 4865 | 4865 | 4870 | 4865 | 1607 |
| 374 | 20231128 | 142200 | 775046985 | 4865 | 4855 | 4865 | 4855 | 2841 |
| 375 | 20231128 | 142100 | 761240670 | 4855 | 4845 | 4855 | 4845 | 3542 |
| 376 | 20231128 | 142000 | 744066970 | 4840 | 4830 | 4840 | 4830 | 1013 |
| 377 | 20231128 | 141900 | 739166130 | 4830 | 4830 | 4830 | 4830 | 0 |
| 378 | 20231128 | 141800 | 739166130 | 4830 | 4835 | 4835 | 4830 | 431 |
| 379 | 20231128 | 141700 | 737083800 | 4835 | 4835 | 4835 | 4835 | 951 |
| 380 | 20231128 | 141600 | 732485715 | 4835 | 4840 | 4845 | 4835 | 1016 |
| 381 | 20231128 | 141500 | 727569165 | 4835 | 4835 | 4835 | 4835 | 0 |
| 382 | 20231128 | 141400 | 727569165 | 4835 | 4835 | 4840 | 4835 | 3448 |
| 383 | 20231128 | 141300 | 710880960 | 4835 | 4835 | 4835 | 4835 | 128 |
| 384 | 20231128 | 141200 | 710262080 | 4835 | 4835 | 4840 | 4835 | 1145 |
| 385 | 20231128 | 141100 | 704720990 | 4830 | 4830 | 4830 | 4830 | 94 |
| 386 | 20231128 | 141000 | 704266970 | 4820 | 4820 | 4820 | 4820 | 550 |
| 387 | 20231128 | 140900 | 701615970 | 4830 | 4830 | 4830 | 4830 | 20 |
| 388 | 20231128 | 140800 | 701519370 | 4830 | 4830 | 4830 | 4830 | 1 |
| 389 | 20231128 | 140700 | 701514540 | 4835 | 4835 | 4835 | 4835 | 0 |
| 390 | 20231128 | 140600 | 701514540 | 4835 | 4835 | 4835 | 4835 | 2 |
| 391 | 20231128 | 140500 | 701504870 | 4835 | 4830 | 4840 | 4830 | 57 |
| 392 | 20231128 | 140400 | 701229335 | 4835 | 4835 | 4835 | 4835 | 507 |
| 393 | 20231128 | 140300 | 698777990 | 4835 | 4835 | 4835 | 4835 | 880 |
| 394 | 20231128 | 140200 | 694523190 | 4830 | 4830 | 4830 | 4815 | 1381 |
| 395 | 20231128 | 140100 | 687854160 | 4835 | 4830 | 4835 | 4825 | 140 |
| 396 | 20231128 | 140000 | 687178110 | 4840 | 4835 | 4840 | 4835 | 242 |
| 397 | 20231128 | 135900 | 686007990 | 4835 | 4835 | 4835 | 4835 | 413 |
| 398 | 20231128 | 135800 | 684011135 | 4835 | 4825 | 4835 | 4825 | 1544 |
| 399 | 20231128 | 135700 | 676559145 | 4820 | 4815 | 4820 | 4815 | 1372 |
| 400 | 20231128 | 135600 | 669952465 | 4815 | 4815 | 4815 | 4815 | 20 |
| 401 | 20231128 | 135500 | 669856165 | 4815 | 4815 | 4815 | 4815 | 0 |
| 402 | 20231128 | 135400 | 669856165 | 4815 | 4815 | 4815 | 4815 | 17 |
| 403 | 20231128 | 135300 | 669774310 | 4815 | 4815 | 4815 | 4815 | 20 |
| 404 | 20231128 | 135200 | 669678010 | 4815 | 4815 | 4815 | 4815 | 5 |
| 405 | 20231128 | 135100 | 669653935 | 4815 | 4825 | 4825 | 4815 | 708 |
| 406 | 20231128 | 135000 | 666244775 | 4825 | 4815 | 4825 | 4815 | 512 |
| 407 | 20231128 | 134900 | 663776485 | 4820 | 4815 | 4820 | 4815 | 318 |
| 408 | 20231128 | 134800 | 662244295 | 4815 | 4815 | 4815 | 4815 | 0 |
| 409 | 20231128 | 134700 | 662244295 | 4815 | 4820 | 4820 | 4815 | 119 |
| 410 | 20231128 | 134600 | 661670810 | 4820 | 4820 | 4820 | 4820 | 241 |
| 411 | 20231128 | 134500 | 660509190 | 4820 | 4815 | 4820 | 4815 | 932 |
| 412 | 20231128 | 134400 | 656016990 | 4815 | 4815 | 4815 | 4815 | 517 |
| 413 | 20231128 | 134300 | 653527635 | 4815 | 4810 | 4815 | 4810 | 1566 |
| 414 | 20231128 | 134200 | 645987395 | 4805 | 4795 | 4805 | 4795 | 1075 |
| 415 | 20231128 | 134100 | 640822770 | 4795 | 4790 | 4795 | 4790 | 14 |
| 416 | 20231128 | 134000 | 640755655 | 4780 | 4785 | 4785 | 4780 | 3045 |
| 417 | 20231128 | 133900 | 626185420 | 4785 | 4785 | 4785 | 4785 | 271 |
| 418 | 20231128 | 133800 | 624888685 | 4795 | 4795 | 4795 | 4795 | 2 |
| 419 | 20231128 | 133700 | 624879095 | 4785 | 4785 | 4785 | 4785 | 0 |
| 420 | 20231128 | 133600 | 624879095 | 4785 | 4795 | 4795 | 4785 | 2 |
| 421 | 20231128 | 133500 | 624869515 | 4795 | 4790 | 4795 | 4785 | 1099 |
| 422 | 20231128 | 133400 | 619610160 | 4790 | 4790 | 4790 | 4790 | 0 |
| 423 | 20231128 | 133300 | 619610160 | 4790 | 4790 | 4790 | 4790 | 0 |
| 424 | 20231128 | 133200 | 619610160 | 4790 | 4790 | 4790 | 4790 | 40 |
| 425 | 20231128 | 133100 | 619418560 | 4790 | 4795 | 4795 | 4790 | 201 |
| 426 | 20231128 | 133000 | 618455765 | 4795 | 4795 | 4795 | 4795 | 484 |
| 427 | 20231128 | 132900 | 616134985 | 4795 | 4795 | 4795 | 4795 | 17 |
| 428 | 20231128 | 132800 | 616053470 | 4800 | 4800 | 4800 | 4800 | 379 |
| 429 | 20231128 | 132700 | 614234270 | 4805 | 4800 | 4805 | 4800 | 155 |
| 430 | 20231128 | 132600 | 613489580 | 4805 | 4805 | 4805 | 4805 | 70 |
| 431 | 20231128 | 132500 | 613153230 | 4805 | 4805 | 4805 | 4805 | 1 |
| 432 | 20231128 | 132400 | 613148425 | 4800 | 4800 | 4800 | 4800 | 39 |
| 433 | 20231128 | 132300 | 612961225 | 4800 | 4800 | 4800 | 4800 | 0 |
| 434 | 20231128 | 132200 | 612961225 | 4800 | 4800 | 4800 | 4800 | 0 |
| 435 | 20231128 | 132100 | 612961225 | 4800 | 4800 | 4800 | 4800 | 129 |
| 436 | 20231128 | 132000 | 612342025 | 4805 | 4815 | 4815 | 4805 | 146 |
| 437 | 20231128 | 131900 | 611640395 | 4815 | 4810 | 4815 | 4810 | 92 |
| 438 | 20231128 | 131800 | 611197430 | 4820 | 4815 | 4820 | 4815 | 3011 |
| 439 | 20231128 | 131700 | 596685770 | 4815 | 4800 | 4815 | 4800 | 4 |
| 440 | 20231128 | 131600 | 596666540 | 4795 | 4795 | 4795 | 4795 | 0 |
| 441 | 20231128 | 131500 | 596666540 | 4795 | 4785 | 4795 | 4785 | 614 |
| 442 | 20231128 | 131400 | 593722915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 443 | 20231128 | 131300 | 593722915 | 4785 | 4785 | 4785 | 4780 | 202 |
| 444 | 20231128 | 131200 | 592757260 | 4785 | 4785 | 4785 | 4785 | 18 |
| 445 | 20231128 | 131100 | 592671130 | 4785 | 4785 | 4785 | 4785 | 677 |
| 446 | 20231128 | 131000 | 589431685 | 4790 | 4790 | 4790 | 4790 | 2 |
| 447 | 20231128 | 130900 | 589422105 | 4790 | 4790 | 4790 | 4790 | 0 |
| 448 | 20231128 | 130800 | 589422105 | 4790 | 4790 | 4790 | 4790 | 45 |
| 449 | 20231128 | 130700 | 589206555 | 4795 | 4800 | 4800 | 4795 | 2 |
| 450 | 20231128 | 130600 | 589196960 | 4795 | 4795 | 4795 | 4795 | 88 |
| 451 | 20231128 | 130500 | 588775000 | 4800 | 4800 | 4800 | 4800 | 31 |
| 452 | 20231128 | 130400 | 588626200 | 4810 | 4810 | 4810 | 4810 | 1205 |
| 453 | 20231128 | 130300 | 582830150 | 4810 | 4815 | 4815 | 4810 | 100 |
| 454 | 20231128 | 130200 | 582349145 | 4820 | 4785 | 4820 | 4785 | 4286 |
| 455 | 20231128 | 130100 | 561742965 | 4800 | 4785 | 4800 | 4785 | 464 |
| 456 | 20231128 | 130000 | 559522635 | 4780 | 4780 | 4780 | 4780 | 169 |
| 457 | 20231128 | 125900 | 558714815 | 4780 | 4780 | 4780 | 4780 | 53 |
| 458 | 20231128 | 125800 | 558461475 | 4785 | 4785 | 4785 | 4785 | 18 |
| 459 | 20231128 | 125700 | 558375345 | 4785 | 4785 | 4785 | 4785 | 0 |
| 460 | 20231128 | 125600 | 558375345 | 4785 | 4780 | 4785 | 4780 | 38 |
| 461 | 20231128 | 125500 | 558193605 | 4785 | 4780 | 4785 | 4780 | 31 |
| 462 | 20231128 | 125400 | 558045410 | 4780 | 4780 | 4785 | 4780 | 90 |
| 463 | 20231128 | 125300 | 557614900 | 4780 | 4780 | 4785 | 4780 | 519 |
| 464 | 20231128 | 125200 | 555131580 | 4780 | 4780 | 4780 | 4780 | 913 |
| 465 | 20231128 | 125100 | 550767440 | 4785 | 4780 | 4785 | 4780 | 279 |
| 466 | 20231128 | 125000 | 549433690 | 4780 | 4780 | 4780 | 4780 | 18 |
| 467 | 20231128 | 124900 | 549347650 | 4785 | 4785 | 4785 | 4785 | 27 |
| 468 | 20231128 | 124800 | 549218455 | 4785 | 4805 | 4805 | 4785 | 151 |
| 469 | 20231128 | 124700 | 548494400 | 4790 | 4795 | 4795 | 4790 | 256 |
| 470 | 20231128 | 124600 | 547268090 | 4810 | 4810 | 4810 | 4810 | 504 |
| 471 | 20231128 | 124500 | 544843850 | 4810 | 4805 | 4810 | 4800 | 1592 |
| 472 | 20231128 | 124400 | 537188950 | 4800 | 4795 | 4800 | 4795 | 2569 |
| 473 | 20231128 | 124300 | 524859825 | 4795 | 4795 | 4795 | 4790 | 53 |
| 474 | 20231128 | 124200 | 524605700 | 4795 | 4790 | 4795 | 4790 | 30 |
| 475 | 20231128 | 124100 | 524461990 | 4790 | 4780 | 4790 | 4780 | 572 |
| 476 | 20231128 | 124000 | 521726590 | 4780 | 4780 | 4780 | 4780 | 0 |
| 477 | 20231128 | 123900 | 521726590 | 4780 | 4780 | 4780 | 4780 | 10 |
| 478 | 20231128 | 123800 | 521678790 | 4780 | 4780 | 4780 | 4780 | 27 |
| 479 | 20231128 | 123700 | 521549730 | 4780 | 4780 | 4780 | 4775 | 118 |
| 480 | 20231128 | 123600 | 520986190 | 4775 | 4775 | 4775 | 4775 | 0 |
| 481 | 20231128 | 123500 | 520986190 | 4775 | 4775 | 4775 | 4775 | 0 |
| 482 | 20231128 | 123400 | 520986190 | 4775 | 4775 | 4775 | 4775 | 223 |
| 483 | 20231128 | 123300 | 519921365 | 4775 | 4775 | 4775 | 4775 | 0 |
| 484 | 20231128 | 123200 | 519921365 | 4775 | 4775 | 4775 | 4775 | 2 |
| 485 | 20231128 | 123100 | 519911815 | 4780 | 4780 | 4780 | 4780 | 31 |
| 486 | 20231128 | 123000 | 519763635 | 4775 | 4775 | 4775 | 4775 | 0 |
| 487 | 20231128 | 122900 | 519763635 | 4775 | 4775 | 4775 | 4775 | 0 |
| 488 | 20231128 | 122800 | 519763635 | 4775 | 4775 | 4775 | 4775 | 0 |
| 489 | 20231128 | 122700 | 519763635 | 4775 | 4775 | 4775 | 4775 | 0 |
| 490 | 20231128 | 122600 | 519763635 | 4775 | 4775 | 4775 | 4775 | 24 |
| 491 | 20231128 | 122500 | 519649035 | 4775 | 4775 | 4775 | 4775 | 29 |
| 492 | 20231128 | 122400 | 519510560 | 4775 | 4780 | 4780 | 4775 | 318 |
| 493 | 20231128 | 122300 | 517990570 | 4780 | 4780 | 4780 | 4780 | 0 |
| 494 | 20231128 | 122200 | 517990570 | 4780 | 4780 | 4780 | 4780 | 8 |
| 495 | 20231128 | 122100 | 517952330 | 4780 | 4780 | 4780 | 4780 | 11 |
| 496 | 20231128 | 122000 | 517899750 | 4775 | 4775 | 4775 | 4775 | 3 |
| 497 | 20231128 | 121900 | 517885425 | 4780 | 4780 | 4780 | 4780 | 1 |
| 498 | 20231128 | 121800 | 517880645 | 4775 | 4775 | 4775 | 4775 | 0 |
| 499 | 20231128 | 121700 | 517880645 | 4775 | 4775 | 4775 | 4775 | 5 |
| 500 | 20231128 | 121600 | 517856770 | 4780 | 4780 | 4780 | 4780 | 0 |
| 501 | 20231128 | 121500 | 517856770 | 4780 | 4780 | 4780 | 4780 | 30 |
| 502 | 20231128 | 121400 | 517713370 | 4780 | 4780 | 4780 | 4780 | 0 |
| 503 | 20231128 | 121300 | 517713370 | 4780 | 4780 | 4780 | 4780 | 1 |
| 504 | 20231128 | 121200 | 517708590 | 4780 | 4780 | 4780 | 4780 | 0 |
| 505 | 20231128 | 121100 | 517708590 | 4780 | 4780 | 4780 | 4780 | 282 |
| 506 | 20231128 | 121000 | 516360630 | 4785 | 4785 | 4785 | 4785 | 55 |
| 507 | 20231128 | 120900 | 516097455 | 4780 | 4780 | 4780 | 4780 | 11 |
| 508 | 20231128 | 120800 | 516044875 | 4780 | 4780 | 4780 | 4780 | 78 |
| 509 | 20231128 | 120700 | 515672035 | 4780 | 4790 | 4790 | 4780 | 101 |
| 510 | 20231128 | 120600 | 515189245 | 4780 | 4780 | 4780 | 4780 | 0 |
| 511 | 20231128 | 120500 | 515189245 | 4780 | 4780 | 4780 | 4780 | 0 |
| 512 | 20231128 | 120400 | 515189245 | 4780 | 4785 | 4785 | 4780 | 62 |
| 513 | 20231128 | 120300 | 514892615 | 4790 | 4790 | 4790 | 4790 | 0 |
| 514 | 20231128 | 120200 | 514892615 | 4790 | 4790 | 4790 | 4790 | 10 |
| 515 | 20231128 | 120100 | 514844715 | 4790 | 4790 | 4790 | 4790 | 0 |
| 516 | 20231128 | 120000 | 514844715 | 4790 | 4790 | 4790 | 4790 | 9 |
| 517 | 20231128 | 115900 | 514801605 | 4785 | 4785 | 4785 | 4785 | 0 |
| 518 | 20231128 | 115800 | 514801605 | 4785 | 4785 | 4785 | 4785 | 0 |
| 519 | 20231128 | 115700 | 514801605 | 4785 | 4785 | 4785 | 4785 | 206 |
| 520 | 20231128 | 115600 | 513815895 | 4780 | 4780 | 4780 | 4780 | 0 |
| 521 | 20231128 | 115500 | 513815895 | 4780 | 4780 | 4780 | 4780 | 20 |
| 522 | 20231128 | 115400 | 513720295 | 4780 | 4780 | 4780 | 4780 | 0 |
| 523 | 20231128 | 115300 | 513720295 | 4780 | 4785 | 4785 | 4780 | 74 |
| 524 | 20231128 | 115200 | 513366305 | 4790 | 4790 | 4790 | 4790 | 50 |
| 525 | 20231128 | 115100 | 513126805 | 4785 | 4785 | 4785 | 4785 | 0 |
| 526 | 20231128 | 115000 | 513126805 | 4785 | 4785 | 4785 | 4785 | 0 |
| 527 | 20231128 | 114900 | 513126805 | 4785 | 4785 | 4785 | 4785 | 23 |
| 528 | 20231128 | 114800 | 513016750 | 4785 | 4785 | 4785 | 4785 | 403 |
| 529 | 20231128 | 114700 | 511088395 | 4785 | 4785 | 4785 | 4785 | 50 |
| 530 | 20231128 | 114600 | 510849145 | 4790 | 4790 | 4790 | 4790 | 0 |
| 531 | 20231128 | 114500 | 510849145 | 4790 | 4780 | 4790 | 4780 | 19 |
| 532 | 20231128 | 114400 | 510758175 | 4795 | 4785 | 4795 | 4785 | 112 |
| 533 | 20231128 | 114300 | 510222215 | 4795 | 4795 | 4795 | 4795 | 0 |
| 534 | 20231128 | 114200 | 510222215 | 4795 | 4790 | 4795 | 4790 | 200 |
| 535 | 20231128 | 114100 | 509263265 | 4795 | 4795 | 4795 | 4795 | 50 |
| 536 | 20231128 | 114000 | 509023515 | 4795 | 4795 | 4795 | 4795 | 0 |
| 537 | 20231128 | 113900 | 509023515 | 4795 | 4795 | 4795 | 4795 | 0 |
| 538 | 20231128 | 113800 | 509023515 | 4795 | 4795 | 4795 | 4795 | 2 |
| 539 | 20231128 | 113700 | 509013925 | 4795 | 4785 | 4795 | 4785 | 42 |
| 540 | 20231128 | 113600 | 508812835 | 4790 | 4790 | 4790 | 4790 | 7 |
| 541 | 20231128 | 113500 | 508779305 | 4785 | 4785 | 4785 | 4785 | 100 |
| 542 | 20231128 | 113400 | 508300805 | 4785 | 4785 | 4785 | 4785 | 2823 |
| 543 | 20231128 | 113300 | 494792750 | 4775 | 4775 | 4775 | 4775 | 1 |
| 544 | 20231128 | 113200 | 494787975 | 4775 | 4780 | 4785 | 4775 | 304 |
| 545 | 20231128 | 113100 | 493335290 | 4785 | 4785 | 4785 | 4785 | 51 |
| 546 | 20231128 | 113000 | 493091255 | 4785 | 4785 | 4785 | 4785 | 50 |
| 547 | 20231128 | 112900 | 492852005 | 4785 | 4785 | 4785 | 4785 | 18 |
| 548 | 20231128 | 112800 | 492765875 | 4785 | 4775 | 4785 | 4775 | 55 |
| 549 | 20231128 | 112700 | 492503200 | 4775 | 4775 | 4775 | 4775 | 1 |
| 550 | 20231128 | 112600 | 492498425 | 4775 | 4775 | 4775 | 4775 | 60 |
| 551 | 20231128 | 112500 | 492211925 | 4775 | 4775 | 4780 | 4775 | 308 |
| 552 | 20231128 | 112400 | 490741190 | 4780 | 4785 | 4785 | 4780 | 93 |
| 553 | 20231128 | 112300 | 490296645 | 4780 | 4780 | 4780 | 4780 | 73 |
| 554 | 20231128 | 112200 | 489947705 | 4780 | 4780 | 4780 | 4780 | 51 |
| 555 | 20231128 | 112100 | 489703925 | 4775 | 4775 | 4775 | 4775 | 15 |
| 556 | 20231128 | 112000 | 489632300 | 4775 | 4775 | 4775 | 4775 | 4 |
| 557 | 20231128 | 111900 | 489613200 | 4775 | 4775 | 4775 | 4775 | 10 |
| 558 | 20231128 | 111800 | 489565450 | 4765 | 4765 | 4765 | 4765 | 1600 |
| 559 | 20231128 | 111700 | 481941450 | 4760 | 4765 | 4765 | 4760 | 5 |
| 560 | 20231128 | 111600 | 481917640 | 4760 | 4760 | 4760 | 4760 | 0 |
| 561 | 20231128 | 111500 | 481917640 | 4760 | 4760 | 4760 | 4760 | 73 |
| 562 | 20231128 | 111400 | 481570160 | 4760 | 4765 | 4765 | 4760 | 100 |
| 563 | 20231128 | 111300 | 481094155 | 4755 | 4760 | 4760 | 4755 | 1116 |
| 564 | 20231128 | 111200 | 475786020 | 4780 | 4780 | 4780 | 4780 | 11 |
| 565 | 20231128 | 111100 | 475733440 | 4755 | 4755 | 4755 | 4755 | 0 |
| 566 | 20231128 | 111000 | 475733440 | 4755 | 4760 | 4760 | 4755 | 100 |
| 567 | 20231128 | 110900 | 475257915 | 4755 | 4755 | 4755 | 4755 | 0 |
| 568 | 20231128 | 110800 | 475257915 | 4755 | 4775 | 4775 | 4755 | 27 |
| 569 | 20231128 | 110700 | 475129470 | 4785 | 4785 | 4785 | 4785 | 12 |
| 570 | 20231128 | 110600 | 475072050 | 4785 | 4785 | 4785 | 4785 | 6 |
| 571 | 20231128 | 110500 | 475043340 | 4785 | 4785 | 4785 | 4785 | 20 |
| 572 | 20231128 | 110400 | 474947640 | 4785 | 4785 | 4785 | 4785 | 60 |
| 573 | 20231128 | 110300 | 474660540 | 4785 | 4780 | 4785 | 4780 | 200 |
| 574 | 20231128 | 110200 | 473703550 | 4785 | 4785 | 4785 | 4785 | 0 |
| 575 | 20231128 | 110100 | 473703550 | 4785 | 4780 | 4785 | 4780 | 50 |
| 576 | 20231128 | 110000 | 473464350 | 4780 | 4785 | 4785 | 4780 | 120 |
| 577 | 20231128 | 105900 | 472890700 | 4780 | 4780 | 4780 | 4780 | 1759 |
| 578 | 20231128 | 105800 | 464482680 | 4785 | 4785 | 4785 | 4785 | 20 |
| 579 | 20231128 | 105700 | 464386980 | 4785 | 4780 | 4785 | 4780 | 242 |
| 580 | 20231128 | 105600 | 463230215 | 4780 | 4775 | 4780 | 4775 | 20 |
| 581 | 20231128 | 105500 | 463134620 | 4780 | 4780 | 4780 | 4780 | 1 |
| 582 | 20231128 | 105400 | 463129840 | 4780 | 4785 | 4785 | 4780 | 8 |
| 583 | 20231128 | 105300 | 463091590 | 4750 | 4780 | 4780 | 4750 | 3783 |
| 584 | 20231128 | 105200 | 445083060 | 4780 | 4780 | 4780 | 4780 | 40 |
| 585 | 20231128 | 105100 | 444891860 | 4780 | 4780 | 4780 | 4780 | 495 |
| 586 | 20231128 | 105000 | 442525760 | 4780 | 4780 | 4780 | 4780 | 0 |
| 587 | 20231128 | 104900 | 442525760 | 4780 | 4785 | 4785 | 4780 | 56 |
| 588 | 20231128 | 104800 | 442257815 | 4785 | 4785 | 4785 | 4785 | 93 |
| 589 | 20231128 | 104700 | 441812810 | 4785 | 4785 | 4785 | 4785 | 50 |
| 590 | 20231128 | 104600 | 441573560 | 4775 | 4775 | 4775 | 4775 | 300 |
| 591 | 20231128 | 104500 | 440141060 | 4770 | 4770 | 4770 | 4770 | 16 |
| 592 | 20231128 | 104400 | 440064740 | 4765 | 4765 | 4765 | 4765 | 57 |
| 593 | 20231128 | 104300 | 439793135 | 4770 | 4775 | 4775 | 4770 | 685 |
| 594 | 20231128 | 104200 | 436525020 | 4775 | 4775 | 4775 | 4775 | 0 |
| 595 | 20231128 | 104100 | 436525020 | 4775 | 4775 | 4775 | 4775 | 0 |
| 596 | 20231128 | 104000 | 436525020 | 4775 | 4775 | 4775 | 4775 | 272 |
| 597 | 20231128 | 103900 | 435226220 | 4780 | 4780 | 4780 | 4780 | 0 |
| 598 | 20231128 | 103800 | 435226220 | 4780 | 4780 | 4780 | 4780 | 99 |
| 599 | 20231128 | 103700 | 434753000 | 4780 | 4780 | 4780 | 4780 | 200 |
| 600 | 20231128 | 103600 | 433797000 | 4780 | 4780 | 4780 | 4780 | 212 |
| 601 | 20231128 | 103500 | 432783640 | 4780 | 4775 | 4780 | 4775 | 2 |
| 602 | 20231128 | 103400 | 432774085 | 4770 | 4770 | 4770 | 4765 | 416 |
| 603 | 20231128 | 103300 | 430789770 | 4770 | 4770 | 4770 | 4770 | 302 |
| 604 | 20231128 | 103200 | 429349230 | 4770 | 4765 | 4770 | 4765 | 25 |
| 605 | 20231128 | 103100 | 429230080 | 4765 | 4765 | 4765 | 4765 | 38 |
| 606 | 20231128 | 103000 | 429049010 | 4765 | 4765 | 4765 | 4765 | 30 |
| 607 | 20231128 | 102900 | 428906060 | 4770 | 4770 | 4770 | 4770 | 108 |
| 608 | 20231128 | 102800 | 428390900 | 4770 | 4770 | 4770 | 4770 | 0 |
| 609 | 20231128 | 102700 | 428390900 | 4770 | 4770 | 4770 | 4770 | 30 |
| 610 | 20231128 | 102600 | 428247800 | 4770 | 4770 | 4770 | 4770 | 3 |
| 611 | 20231128 | 102500 | 428233490 | 4770 | 4770 | 4770 | 4770 | 3 |
| 612 | 20231128 | 102400 | 428219180 | 4770 | 4770 | 4770 | 4770 | 86 |
| 613 | 20231128 | 102300 | 427808960 | 4770 | 4770 | 4770 | 4770 | 136 |
| 614 | 20231128 | 102200 | 427160240 | 4770 | 4770 | 4770 | 4770 | 54 |
| 615 | 20231128 | 102100 | 426902660 | 4770 | 4765 | 4770 | 4765 | 20 |
| 616 | 20231128 | 102000 | 426807285 | 4770 | 4770 | 4770 | 4770 | 1 |
| 617 | 20231128 | 101900 | 426802515 | 4770 | 4775 | 4780 | 4770 | 35 |
| 618 | 20231128 | 101800 | 426635340 | 4760 | 4765 | 4765 | 4755 | 605 |
| 619 | 20231128 | 101700 | 423755830 | 4770 | 4770 | 4770 | 4770 | 163 |
| 620 | 20231128 | 101600 | 422978320 | 4770 | 4770 | 4770 | 4770 | 117 |
| 621 | 20231128 | 101500 | 422420230 | 4780 | 4780 | 4780 | 4780 | 3 |
| 622 | 20231128 | 101400 | 422405890 | 4780 | 4780 | 4780 | 4780 | 0 |
| 623 | 20231128 | 101300 | 422405890 | 4780 | 4785 | 4785 | 4770 | 235 |
| 624 | 20231128 | 101200 | 421282585 | 4785 | 4785 | 4785 | 4785 | 1 |
| 625 | 20231128 | 101100 | 421277800 | 4785 | 4785 | 4785 | 4785 | 10 |
| 626 | 20231128 | 101000 | 421229950 | 4785 | 4780 | 4785 | 4780 | 306 |
| 627 | 20231128 | 100900 | 419766265 | 4780 | 4780 | 4780 | 4780 | 0 |
| 628 | 20231128 | 100800 | 419766265 | 4780 | 4780 | 4780 | 4780 | 703 |
| 629 | 20231128 | 100700 | 416405925 | 4760 | 4760 | 4760 | 4760 | 1 |
| 630 | 20231128 | 100600 | 416401165 | 4760 | 4760 | 4760 | 4760 | 25 |
| 631 | 20231128 | 100500 | 416282165 | 4760 | 4765 | 4765 | 4760 | 300 |
| 632 | 20231128 | 100400 | 414853415 | 4760 | 4760 | 4760 | 4760 | 170 |
| 633 | 20231128 | 100300 | 414044215 | 4785 | 4770 | 4785 | 4765 | 401 |
| 634 | 20231128 | 100200 | 412133395 | 4785 | 4785 | 4785 | 4785 | 4 |
| 635 | 20231128 | 100100 | 412114255 | 4770 | 4765 | 4770 | 4765 | 13 |
| 636 | 20231128 | 100000 | 412052295 | 4765 | 4765 | 4765 | 4760 | 1708 |
| 637 | 20231128 | 095900 | 403913745 | 4765 | 4780 | 4780 | 4765 | 1407 |
| 638 | 20231128 | 095800 | 397201925 | 4780 | 4780 | 4780 | 4780 | 32 |
| 639 | 20231128 | 095700 | 397048965 | 4785 | 4795 | 4795 | 4785 | 868 |
| 640 | 20231128 | 095600 | 392890235 | 4800 | 4800 | 4800 | 4800 | 0 |
| 641 | 20231128 | 095500 | 392890235 | 4800 | 4805 | 4805 | 4800 | 215 |
| 642 | 20231128 | 095400 | 391857660 | 4805 | 4805 | 4805 | 4805 | 10 |
| 643 | 20231128 | 095300 | 391809610 | 4790 | 4790 | 4790 | 4790 | 11 |
| 644 | 20231128 | 095200 | 391756920 | 4780 | 4790 | 4805 | 4780 | 2290 |
| 645 | 20231128 | 095100 | 380808925 | 4795 | 4795 | 4800 | 4795 | 2011 |
| 646 | 20231128 | 095000 | 371164820 | 4790 | 4810 | 4810 | 4790 | 4177 |
| 647 | 20231128 | 094900 | 351105300 | 4810 | 4810 | 4810 | 4810 | 9 |
| 648 | 20231128 | 094800 | 351062010 | 4820 | 4820 | 4820 | 4810 | 1296 |
| 649 | 20231128 | 094700 | 344821710 | 4820 | 4820 | 4825 | 4820 | 411 |
| 650 | 20231128 | 094600 | 342840665 | 4825 | 4820 | 4825 | 4815 | 102 |
| 651 | 20231128 | 094500 | 342349420 | 4815 | 4815 | 4815 | 4810 | 1281 |
| 652 | 20231128 | 094400 | 336186005 | 4815 | 4820 | 4820 | 4815 | 314 |
| 653 | 20231128 | 094300 | 334673325 | 4815 | 4810 | 4815 | 4805 | 122 |
| 654 | 20231128 | 094200 | 334086790 | 4815 | 4825 | 4825 | 4800 | 2241 |
| 655 | 20231128 | 094100 | 323298995 | 4825 | 4845 | 4845 | 4825 | 565 |
| 656 | 20231128 | 094000 | 320570370 | 4845 | 4850 | 4850 | 4835 | 1547 |
| 657 | 20231128 | 093900 | 313086660 | 4850 | 4850 | 4850 | 4840 | 1857 |
| 658 | 20231128 | 093800 | 304093400 | 4840 | 4860 | 4860 | 4840 | 3347 |
| 659 | 20231128 | 093700 | 287863050 | 4860 | 4855 | 4860 | 4855 | 432 |
| 660 | 20231128 | 093600 | 285765130 | 4860 | 4870 | 4870 | 4860 | 703 |
| 661 | 20231128 | 093500 | 282347120 | 4870 | 4870 | 4870 | 4860 | 2692 |
| 662 | 20231128 | 093400 | 269237780 | 4875 | 4870 | 4875 | 4860 | 1106 |
| 663 | 20231128 | 093300 | 263853300 | 4875 | 4855 | 4880 | 4850 | 8630 |
| 664 | 20231128 | 093200 | 221846065 | 4855 | 4860 | 4860 | 4840 | 1695 |
| 665 | 20231128 | 093100 | 213625135 | 4860 | 4855 | 4860 | 4850 | 966 |
| 666 | 20231128 | 093000 | 208935560 | 4855 | 4850 | 4860 | 4850 | 366 |
| 667 | 20231128 | 092900 | 207157105 | 4855 | 4840 | 4855 | 4835 | 1978 |
| 668 | 20231128 | 092800 | 197566605 | 4840 | 4840 | 4845 | 4840 | 1266 |
| 669 | 20231128 | 092700 | 191439155 | 4840 | 4845 | 4845 | 4840 | 2399 |
| 670 | 20231128 | 092600 | 179823890 | 4850 | 4855 | 4855 | 4850 | 90 |
| 671 | 20231128 | 092500 | 179386990 | 4855 | 4855 | 4860 | 4845 | 3479 |
| 672 | 20231128 | 092400 | 162512575 | 4850 | 4855 | 4855 | 4845 | 2022 |
| 673 | 20231128 | 092300 | 152706185 | 4850 | 4865 | 4865 | 4850 | 4370 |
| 674 | 20231128 | 092200 | 131482895 | 4860 | 4855 | 4865 | 4855 | 1613 |
| 675 | 20231128 | 092100 | 123646090 | 4850 | 4845 | 4855 | 4845 | 5864 |
| 676 | 20231128 | 092000 | 95206890 | 4840 | 4830 | 4845 | 4830 | 1544 |
| 677 | 20231128 | 091900 | 87741435 | 4830 | 4825 | 4835 | 4825 | 356 |
| 678 | 20231128 | 091800 | 86022460 | 4820 | 4820 | 4820 | 4820 | 31 |
| 679 | 20231128 | 091700 | 85873040 | 4815 | 4825 | 4825 | 4815 | 150 |
| 680 | 20231128 | 091600 | 85150110 | 4830 | 4840 | 4840 | 4830 | 1362 |
| 681 | 20231128 | 091500 | 78563475 | 4835 | 4835 | 4835 | 4835 | 25 |
| 682 | 20231128 | 091400 | 78442600 | 4845 | 4840 | 4845 | 4825 | 2954 |
| 683 | 20231128 | 091300 | 64138155 | 4835 | 4820 | 4835 | 4820 | 283 |
| 684 | 20231128 | 091200 | 62772700 | 4820 | 4835 | 4835 | 4820 | 131 |
| 685 | 20231128 | 091100 | 62139375 | 4835 | 4800 | 4840 | 4795 | 342 |
| 686 | 20231128 | 091000 | 60486175 | 4775 | 4845 | 4845 | 4775 | 1451 |
| 687 | 20231128 | 090900 | 53490885 | 4845 | 4825 | 4845 | 4820 | 2575 |
| 688 | 20231128 | 090800 | 41049740 | 4825 | 4820 | 4825 | 4820 | 759 |
| 689 | 20231128 | 090700 | 37387570 | 4825 | 4825 | 4830 | 4825 | 2050 |
| 690 | 20231128 | 090600 | 27496200 | 4830 | 4775 | 4830 | 4775 | 3385 |
| 691 | 20231128 | 090500 | 11260185 | 4775 | 4775 | 4775 | 4760 | 547 |
| 692 | 20231128 | 090400 | 8654500 | 4775 | 4760 | 4780 | 4760 | 300 |
| 693 | 20231128 | 090300 | 7222025 | 4740 | 4740 | 4740 | 4740 | 0 |
| 694 | 20231128 | 090200 | 7222025 | 4740 | 4770 | 4770 | 4740 | 299 |
| 695 | 20231128 | 090100 | 5804735 | 4770 | 4770 | 4770 | 4770 | 618 |
| 696 | 20231128 | 090000 | 2856875 | 4775 | 4775 | 4780 | 4775 | 514 |