34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 203100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 3 | 20231128 | 203000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 4 | 20231128 | 202900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 5 | 20231128 | 202800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 6 | 20231128 | 202700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 7 | 20231128 | 202600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 8 | 20231128 | 202500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 9 | 20231128 | 202400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 10 | 20231128 | 202300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 11 | 20231128 | 202200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 12 | 20231128 | 202100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 13 | 20231128 | 202000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 14 | 20231128 | 201900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 15 | 20231128 | 201800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 16 | 20231128 | 201700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 17 | 20231128 | 201600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 18 | 20231128 | 201500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 19 | 20231128 | 201400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 20 | 20231128 | 201300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 21 | 20231128 | 201200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 22 | 20231128 | 201100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 23 | 20231128 | 201000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 24 | 20231128 | 200900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 25 | 20231128 | 200800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 26 | 20231128 | 200700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 27 | 20231128 | 200600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 28 | 20231128 | 200500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 29 | 20231128 | 200400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 30 | 20231128 | 200300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 31 | 20231128 | 200200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 32 | 20231128 | 200100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 33 | 20231128 | 200000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 34 | 20231128 | 195900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 35 | 20231128 | 195800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 36 | 20231128 | 195700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 37 | 20231128 | 195600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 38 | 20231128 | 195500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 39 | 20231128 | 195400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 40 | 20231128 | 195300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 41 | 20231128 | 195200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 42 | 20231128 | 195100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 43 | 20231128 | 195000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 44 | 20231128 | 194900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 45 | 20231128 | 194800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 46 | 20231128 | 194700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 47 | 20231128 | 194600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 48 | 20231128 | 194500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 49 | 20231128 | 194400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 50 | 20231128 | 194300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 51 | 20231128 | 194200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 52 | 20231128 | 194100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 53 | 20231128 | 194000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 54 | 20231128 | 193900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 55 | 20231128 | 193800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 56 | 20231128 | 193700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 57 | 20231128 | 193600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 58 | 20231128 | 193500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 59 | 20231128 | 193400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 60 | 20231128 | 193300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 61 | 20231128 | 193200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 62 | 20231128 | 193100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 63 | 20231128 | 193000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 64 | 20231128 | 192900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 65 | 20231128 | 192800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 66 | 20231128 | 192700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 67 | 20231128 | 192600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 68 | 20231128 | 192500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 69 | 20231128 | 192400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 70 | 20231128 | 192300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 71 | 20231128 | 192200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 72 | 20231128 | 192100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 73 | 20231128 | 192000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 74 | 20231128 | 191900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 75 | 20231128 | 191800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 76 | 20231128 | 191700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 77 | 20231128 | 191600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 78 | 20231128 | 191500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 79 | 20231128 | 191400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 80 | 20231128 | 191300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 81 | 20231128 | 191200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 82 | 20231128 | 191100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 83 | 20231128 | 191000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 84 | 20231128 | 190900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 85 | 20231128 | 190800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 86 | 20231128 | 190700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 87 | 20231128 | 190600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 88 | 20231128 | 190500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 89 | 20231128 | 190400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 90 | 20231128 | 190300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 91 | 20231128 | 190200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 92 | 20231128 | 190100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 93 | 20231128 | 190000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 94 | 20231128 | 185900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 95 | 20231128 | 185800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 96 | 20231128 | 185700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 97 | 20231128 | 185600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 98 | 20231128 | 185500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 99 | 20231128 | 185400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 100 | 20231128 | 185300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 101 | 20231128 | 185200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 102 | 20231128 | 185100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 103 | 20231128 | 185000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 104 | 20231128 | 184900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 105 | 20231128 | 184800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 106 | 20231128 | 184700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 107 | 20231128 | 184600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 108 | 20231128 | 184500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 109 | 20231128 | 184400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 110 | 20231128 | 184300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 111 | 20231128 | 184200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 112 | 20231128 | 184100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 113 | 20231128 | 184000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 114 | 20231128 | 183900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 115 | 20231128 | 183800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 116 | 20231128 | 183700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 117 | 20231128 | 183600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 118 | 20231128 | 183500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 119 | 20231128 | 183400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 120 | 20231128 | 183300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 121 | 20231128 | 183200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 122 | 20231128 | 183100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 123 | 20231128 | 183000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 124 | 20231128 | 182900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 125 | 20231128 | 182800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 126 | 20231128 | 182700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 127 | 20231128 | 182600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 128 | 20231128 | 182500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 129 | 20231128 | 182400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 130 | 20231128 | 182300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 131 | 20231128 | 182200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 132 | 20231128 | 182100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 133 | 20231128 | 182000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 134 | 20231128 | 181900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 135 | 20231128 | 181800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 136 | 20231128 | 181700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 137 | 20231128 | 181600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 138 | 20231128 | 181500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 139 | 20231128 | 181400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 140 | 20231128 | 181300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 141 | 20231128 | 181200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 142 | 20231128 | 181100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 143 | 20231128 | 181000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 144 | 20231128 | 180900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 145 | 20231128 | 180800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 146 | 20231128 | 180700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 147 | 20231128 | 180600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 148 | 20231128 | 180500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 149 | 20231128 | 180400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 150 | 20231128 | 180300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 151 | 20231128 | 180200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 152 | 20231128 | 180100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 153 | 20231128 | 180000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 154 | 20231128 | 175900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 155 | 20231128 | 175800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 156 | 20231128 | 175700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 157 | 20231128 | 175600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 158 | 20231128 | 175500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 159 | 20231128 | 175400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 160 | 20231128 | 175300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 161 | 20231128 | 175200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 162 | 20231128 | 175100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 163 | 20231128 | 175000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 164 | 20231128 | 174900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 165 | 20231128 | 174800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 166 | 20231128 | 174700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 167 | 20231128 | 174600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 168 | 20231128 | 174500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 169 | 20231128 | 174400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 170 | 20231128 | 174300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 171 | 20231128 | 174200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 172 | 20231128 | 174100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 173 | 20231128 | 174000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 174 | 20231128 | 173900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 175 | 20231128 | 173800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 176 | 20231128 | 173700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 177 | 20231128 | 173600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 178 | 20231128 | 173500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 179 | 20231128 | 173400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 180 | 20231128 | 173300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 181 | 20231128 | 173200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 182 | 20231128 | 173100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 183 | 20231128 | 173000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 184 | 20231128 | 172900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 185 | 20231128 | 172800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 186 | 20231128 | 172700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 187 | 20231128 | 172600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 188 | 20231128 | 172500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 189 | 20231128 | 172400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 190 | 20231128 | 172300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 191 | 20231128 | 172200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 192 | 20231128 | 172100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 193 | 20231128 | 172000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 194 | 20231128 | 171900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 195 | 20231128 | 171800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 196 | 20231128 | 171700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 197 | 20231128 | 171600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 198 | 20231128 | 171500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 199 | 20231128 | 171400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 200 | 20231128 | 171300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 201 | 20231128 | 171200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 202 | 20231128 | 171100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 203 | 20231128 | 171000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 204 | 20231128 | 170900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 205 | 20231128 | 170800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 206 | 20231128 | 170700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 207 | 20231128 | 170600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 208 | 20231128 | 170500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 209 | 20231128 | 170400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 210 | 20231128 | 170300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 211 | 20231128 | 170200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 212 | 20231128 | 170100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 213 | 20231128 | 170000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 214 | 20231128 | 165900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 215 | 20231128 | 165800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 216 | 20231128 | 165700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 217 | 20231128 | 165600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 218 | 20231128 | 165500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 219 | 20231128 | 165400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 220 | 20231128 | 165300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 221 | 20231128 | 165200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 222 | 20231128 | 165100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 223 | 20231128 | 165000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 224 | 20231128 | 164900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 225 | 20231128 | 164800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 226 | 20231128 | 164700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 227 | 20231128 | 164600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 228 | 20231128 | 164500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 229 | 20231128 | 164400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 230 | 20231128 | 164300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 231 | 20231128 | 164200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 232 | 20231128 | 164100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 233 | 20231128 | 164000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 234 | 20231128 | 163900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 235 | 20231128 | 163800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 236 | 20231128 | 163700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 237 | 20231128 | 163600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 238 | 20231128 | 163500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 239 | 20231128 | 163400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 240 | 20231128 | 163300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 241 | 20231128 | 163200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 242 | 20231128 | 163100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 243 | 20231128 | 163000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 244 | 20231128 | 162900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 245 | 20231128 | 162800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 246 | 20231128 | 162700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 247 | 20231128 | 162600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 248 | 20231128 | 162500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 249 | 20231128 | 162400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 250 | 20231128 | 162300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 251 | 20231128 | 162200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 252 | 20231128 | 162100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 253 | 20231128 | 162000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 254 | 20231128 | 161900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 255 | 20231128 | 161800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 256 | 20231128 | 161700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 257 | 20231128 | 161600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 258 | 20231128 | 161500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 259 | 20231128 | 161400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 260 | 20231128 | 161300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 261 | 20231128 | 161200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 262 | 20231128 | 161100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 263 | 20231128 | 161000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 264 | 20231128 | 160900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 265 | 20231128 | 160800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 266 | 20231128 | 160700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 267 | 20231128 | 160600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 268 | 20231128 | 160500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 269 | 20231128 | 160400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 270 | 20231128 | 160300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 271 | 20231128 | 160200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 272 | 20231128 | 160100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 273 | 20231128 | 160000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 274 | 20231128 | 155900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 275 | 20231128 | 155800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 276 | 20231128 | 155700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 277 | 20231128 | 155600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 278 | 20231128 | 155500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 279 | 20231128 | 155400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 280 | 20231128 | 155300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 281 | 20231128 | 155200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 282 | 20231128 | 155100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 283 | 20231128 | 155000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 284 | 20231128 | 154900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 285 | 20231128 | 154800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 286 | 20231128 | 154700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 287 | 20231128 | 154600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 288 | 20231128 | 154500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 289 | 20231128 | 154400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 290 | 20231128 | 154300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 291 | 20231128 | 154200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 292 | 20231128 | 154100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 293 | 20231128 | 154000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 294 | 20231128 | 153900 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 295 | 20231128 | 153800 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 296 | 20231128 | 153700 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 297 | 20231128 | 153600 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 298 | 20231128 | 153500 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 299 | 20231128 | 153400 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 300 | 20231128 | 153300 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 301 | 20231128 | 153200 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 0 |
| 302 | 20231128 | 153100 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 303 | 20231128 | 153000 | 2635780952 | 1494 | 1494 | 1494 | 1494 | 16983 |
| 304 | 20231128 | 152900 | 2610408350 | 1498 | 1498 | 1498 | 1498 | 0 |
| 305 | 20231128 | 152800 | 2610408350 | 1498 | 1498 | 1498 | 1498 | 0 |
| 306 | 20231128 | 152700 | 2610408350 | 1498 | 1498 | 1498 | 1498 | 0 |
| 307 | 20231128 | 152600 | 2610408350 | 1498 | 1498 | 1498 | 1498 | 0 |
| 308 | 20231128 | 152500 | 2610408350 | 1498 | 1498 | 1498 | 1498 | 0 |
| 309 | 20231128 | 152400 | 2610408350 | 1498 | 1498 | 1498 | 1498 | 0 |
| 310 | 20231128 | 152300 | 2610408350 | 1498 | 1498 | 1498 | 1498 | 0 |
| 311 | 20231128 | 152200 | 2610408350 | 1498 | 1498 | 1498 | 1498 | 0 |
| 312 | 20231128 | 152100 | 2610408350 | 1498 | 1498 | 1498 | 1498 | 0 |
| 313 | 20231128 | 152000 | 2610408350 | 1498 | 1498 | 1498 | 1498 | 0 |
| 314 | 20231128 | 151900 | 2610408350 | 1498 | 1498 | 1500 | 1498 | 5887 |
| 315 | 20231128 | 151800 | 2601586237 | 1493 | 1497 | 1498 | 1493 | 9131 |
| 316 | 20231128 | 151700 | 2587936506 | 1494 | 1494 | 1498 | 1493 | 4455 |
| 317 | 20231128 | 151600 | 2581275380 | 1493 | 1495 | 1495 | 1493 | 4684 |
| 318 | 20231128 | 151500 | 2574280669 | 1495 | 1497 | 1497 | 1493 | 20678 |
| 319 | 20231128 | 151400 | 2543395304 | 1498 | 1500 | 1500 | 1498 | 58 |
| 320 | 20231128 | 151300 | 2543308343 | 1500 | 1500 | 1500 | 1500 | 15274 |
| 321 | 20231128 | 151200 | 2520397343 | 1506 | 1506 | 1506 | 1500 | 1700 |
| 322 | 20231128 | 151100 | 2517843830 | 1506 | 1503 | 1506 | 1500 | 9614 |
| 323 | 20231128 | 151000 | 2503410406 | 1505 | 1508 | 1508 | 1504 | 1516 |
| 324 | 20231128 | 150900 | 2501129278 | 1508 | 1509 | 1509 | 1508 | 243 |
| 325 | 20231128 | 150800 | 2500762831 | 1509 | 1505 | 1509 | 1505 | 6611 |
| 326 | 20231128 | 150700 | 2490800458 | 1505 | 1505 | 1506 | 1502 | 868 |
| 327 | 20231128 | 150600 | 2489494935 | 1505 | 1505 | 1506 | 1505 | 1586 |
| 328 | 20231128 | 150500 | 2487107987 | 1505 | 1502 | 1505 | 1502 | 2713 |
| 329 | 20231128 | 150400 | 2483029213 | 1502 | 1504 | 1504 | 1502 | 2158 |
| 330 | 20231128 | 150300 | 2479787879 | 1504 | 1501 | 1504 | 1500 | 2181 |
| 331 | 20231128 | 150200 | 2476512768 | 1502 | 1495 | 1502 | 1495 | 1302 |
| 332 | 20231128 | 150100 | 2474561788 | 1498 | 1498 | 1498 | 1498 | 730 |
| 333 | 20231128 | 150000 | 2473468248 | 1499 | 1499 | 1499 | 1499 | 1006 |
| 334 | 20231128 | 145900 | 2471960254 | 1499 | 1499 | 1499 | 1499 | 1 |
| 335 | 20231128 | 145800 | 2471958755 | 1500 | 1500 | 1500 | 1494 | 1518 |
| 336 | 20231128 | 145700 | 2469687764 | 1500 | 1493 | 1500 | 1493 | 5054 |
| 337 | 20231128 | 145600 | 2462137364 | 1494 | 1492 | 1494 | 1492 | 163 |
| 338 | 20231128 | 145500 | 2461894154 | 1492 | 1500 | 1500 | 1492 | 3337 |
| 339 | 20231128 | 145400 | 2456905561 | 1499 | 1505 | 1505 | 1499 | 8238 |
| 340 | 20231128 | 145300 | 2444549095 | 1505 | 1505 | 1505 | 1501 | 57 |
| 341 | 20231128 | 145200 | 2444463330 | 1505 | 1501 | 1505 | 1501 | 486 |
| 342 | 20231128 | 145100 | 2443732382 | 1504 | 1506 | 1506 | 1504 | 2 |
| 343 | 20231128 | 145000 | 2443729372 | 1506 | 1499 | 1506 | 1499 | 6558 |
| 344 | 20231128 | 144900 | 2433895530 | 1499 | 1499 | 1499 | 1499 | 55 |
| 345 | 20231128 | 144800 | 2433813085 | 1499 | 1499 | 1499 | 1499 | 15 |
| 346 | 20231128 | 144700 | 2433790600 | 1499 | 1498 | 1499 | 1496 | 697 |
| 347 | 20231128 | 144600 | 2432746500 | 1496 | 1497 | 1499 | 1492 | 9709 |
| 348 | 20231128 | 144500 | 2418238280 | 1497 | 1500 | 1500 | 1497 | 1584 |
| 349 | 20231128 | 144400 | 2415865482 | 1497 | 1497 | 1502 | 1497 | 594 |
| 350 | 20231128 | 144300 | 2414974954 | 1502 | 1502 | 1502 | 1502 | 3 |
| 351 | 20231128 | 144200 | 2414970448 | 1503 | 1505 | 1505 | 1496 | 3319 |
| 352 | 20231128 | 144100 | 2410001957 | 1505 | 1507 | 1509 | 1498 | 2409 |
| 353 | 20231128 | 144000 | 2406380250 | 1507 | 1500 | 1507 | 1498 | 3118 |
| 354 | 20231128 | 143900 | 2401700359 | 1500 | 1500 | 1500 | 1497 | 1550 |
| 355 | 20231128 | 143800 | 2399376809 | 1496 | 1500 | 1500 | 1496 | 300 |
| 356 | 20231128 | 143700 | 2398927209 | 1500 | 1496 | 1500 | 1495 | 1678 |
| 357 | 20231128 | 143600 | 2396413567 | 1500 | 1500 | 1500 | 1500 | 2500 |
| 358 | 20231128 | 143500 | 2392663567 | 1509 | 1501 | 1509 | 1501 | 1000 |
| 359 | 20231128 | 143400 | 2391159107 | 1495 | 1509 | 1509 | 1495 | 2843 |
| 360 | 20231128 | 143300 | 2386905760 | 1511 | 1501 | 1511 | 1501 | 3441 |
| 361 | 20231128 | 143200 | 2381735171 | 1501 | 1501 | 1501 | 1495 | 4615 |
| 362 | 20231128 | 143100 | 2374823730 | 1495 | 1505 | 1505 | 1495 | 476 |
| 363 | 20231128 | 143000 | 2374111334 | 1506 | 1515 | 1515 | 1481 | 53544 |
| 364 | 20231128 | 142900 | 2293973587 | 1513 | 1515 | 1515 | 1512 | 946 |
| 365 | 20231128 | 142800 | 2292543204 | 1510 | 1516 | 1516 | 1510 | 51 |
| 366 | 20231128 | 142700 | 2292465894 | 1517 | 1511 | 1517 | 1510 | 2601 |
| 367 | 20231128 | 142600 | 2288537093 | 1511 | 1517 | 1517 | 1511 | 20 |
| 368 | 20231128 | 142500 | 2288506836 | 1517 | 1517 | 1517 | 1511 | 119 |
| 369 | 20231128 | 142400 | 2288326348 | 1518 | 1518 | 1518 | 1518 | 0 |
| 370 | 20231128 | 142300 | 2288326348 | 1518 | 1511 | 1519 | 1510 | 5699 |
| 371 | 20231128 | 142200 | 2279694628 | 1517 | 1518 | 1518 | 1517 | 2 |
| 372 | 20231128 | 142100 | 2279691593 | 1511 | 1512 | 1512 | 1511 | 6137 |
| 373 | 20231128 | 142000 | 2270417566 | 1511 | 1511 | 1511 | 1511 | 463 |
| 374 | 20231128 | 141900 | 2269717973 | 1518 | 1511 | 1518 | 1511 | 501 |
| 375 | 20231128 | 141800 | 2268960955 | 1511 | 1518 | 1518 | 1511 | 2003 |
| 376 | 20231128 | 141700 | 2265932408 | 1510 | 1519 | 1519 | 1510 | 2232 |
| 377 | 20231128 | 141600 | 2262557720 | 1516 | 1519 | 1519 | 1514 | 110 |
| 378 | 20231128 | 141500 | 2262391040 | 1520 | 1519 | 1520 | 1519 | 27 |
| 379 | 20231128 | 141400 | 2262350005 | 1521 | 1513 | 1521 | 1513 | 71 |
| 380 | 20231128 | 141300 | 2262242095 | 1513 | 1513 | 1516 | 1513 | 5835 |
| 381 | 20231128 | 141200 | 2253410740 | 1516 | 1516 | 1516 | 1515 | 1544 |
| 382 | 20231128 | 141100 | 2251071403 | 1520 | 1521 | 1521 | 1520 | 101 |
| 383 | 20231128 | 141000 | 2250917882 | 1522 | 1514 | 1522 | 1514 | 3632 |
| 384 | 20231128 | 140900 | 2245405028 | 1520 | 1520 | 1520 | 1520 | 17 |
| 385 | 20231128 | 140800 | 2245379188 | 1513 | 1515 | 1515 | 1513 | 1500 |
| 386 | 20231128 | 140700 | 2243108030 | 1521 | 1521 | 1521 | 1515 | 1308 |
| 387 | 20231128 | 140600 | 2241120362 | 1522 | 1521 | 1522 | 1521 | 501 |
| 388 | 20231128 | 140500 | 2240358340 | 1521 | 1514 | 1521 | 1514 | 434 |
| 389 | 20231128 | 140400 | 2239701257 | 1514 | 1514 | 1514 | 1514 | 3435 |
| 390 | 20231128 | 140300 | 2234500667 | 1514 | 1520 | 1522 | 1512 | 2254 |
| 391 | 20231128 | 140200 | 2231088092 | 1522 | 1522 | 1522 | 1522 | 427 |
| 392 | 20231128 | 140100 | 2230438198 | 1522 | 1522 | 1522 | 1521 | 192 |
| 393 | 20231128 | 140000 | 2230145984 | 1522 | 1518 | 1522 | 1514 | 6512 |
| 394 | 20231128 | 135900 | 2220252143 | 1523 | 1530 | 1530 | 1518 | 10270 |
| 395 | 20231128 | 135800 | 2204634459 | 1523 | 1523 | 1530 | 1523 | 1833 |
| 396 | 20231128 | 135700 | 2201840729 | 1523 | 1525 | 1525 | 1523 | 358 |
| 397 | 20231128 | 135600 | 2201294967 | 1525 | 1529 | 1529 | 1525 | 1797 |
| 398 | 20231128 | 135500 | 2198553480 | 1529 | 1531 | 1532 | 1527 | 3894 |
| 399 | 20231128 | 135400 | 2192598523 | 1530 | 1530 | 1530 | 1530 | 400 |
| 400 | 20231128 | 135300 | 2191986523 | 1535 | 1531 | 1535 | 1529 | 7374 |
| 401 | 20231128 | 135200 | 2180705204 | 1533 | 1535 | 1535 | 1533 | 329 |
| 402 | 20231128 | 135100 | 2180200777 | 1536 | 1534 | 1536 | 1533 | 3514 |
| 403 | 20231128 | 135000 | 2174810027 | 1536 | 1534 | 1536 | 1534 | 773 |
| 404 | 20231128 | 134900 | 2173624199 | 1534 | 1539 | 1539 | 1534 | 1619 |
| 405 | 20231128 | 134800 | 2171134323 | 1539 | 1538 | 1539 | 1534 | 724 |
| 406 | 20231128 | 134700 | 2170020852 | 1540 | 1540 | 1540 | 1532 | 4306 |
| 407 | 20231128 | 134600 | 2163407999 | 1540 | 1535 | 1540 | 1531 | 7915 |
| 408 | 20231128 | 134500 | 2151270983 | 1540 | 1540 | 1540 | 1535 | 5467 |
| 409 | 20231128 | 134400 | 2142874053 | 1540 | 1541 | 1544 | 1540 | 4272 |
| 410 | 20231128 | 134300 | 2136289300 | 1540 | 1535 | 1540 | 1535 | 17026 |
| 411 | 20231128 | 134200 | 2110086093 | 1535 | 1534 | 1535 | 1532 | 7487 |
| 412 | 20231128 | 134100 | 2098602788 | 1534 | 1534 | 1534 | 1532 | 2727 |
| 413 | 20231128 | 134000 | 2094423117 | 1533 | 1531 | 1533 | 1531 | 2035 |
| 414 | 20231128 | 133900 | 2091303530 | 1531 | 1531 | 1533 | 1530 | 4341 |
| 415 | 20231128 | 133800 | 2084653705 | 1530 | 1530 | 1531 | 1528 | 7708 |
| 416 | 20231128 | 133700 | 2072859628 | 1530 | 1530 | 1530 | 1530 | 1575 |
| 417 | 20231128 | 133600 | 2070449878 | 1531 | 1530 | 1532 | 1530 | 1826 |
| 418 | 20231128 | 133500 | 2067654553 | 1530 | 1523 | 1531 | 1523 | 81590 |
| 419 | 20231128 | 133400 | 1943246406 | 1524 | 1523 | 1524 | 1523 | 5478 |
| 420 | 20231128 | 133300 | 1934899724 | 1523 | 1523 | 1523 | 1521 | 1300 |
| 421 | 20231128 | 133200 | 1932920633 | 1523 | 1520 | 1523 | 1518 | 9888 |
| 422 | 20231128 | 133100 | 1917888127 | 1518 | 1518 | 1518 | 1518 | 1665 |
| 423 | 20231128 | 133000 | 1915360657 | 1518 | 1519 | 1520 | 1518 | 1336 |
| 424 | 20231128 | 132900 | 1913331276 | 1519 | 1521 | 1521 | 1517 | 4167 |
| 425 | 20231128 | 132800 | 1906997430 | 1521 | 1522 | 1522 | 1521 | 1970 |
| 426 | 20231128 | 132700 | 1903999240 | 1517 | 1518 | 1518 | 1517 | 682 |
| 427 | 20231128 | 132600 | 1902964146 | 1517 | 1517 | 1522 | 1517 | 10846 |
| 428 | 20231128 | 132500 | 1886485633 | 1520 | 1520 | 1522 | 1517 | 12554 |
| 429 | 20231128 | 132400 | 1867405580 | 1520 | 1524 | 1524 | 1520 | 3663 |
| 430 | 20231128 | 132300 | 1861827799 | 1521 | 1523 | 1525 | 1521 | 15121 |
| 431 | 20231128 | 132200 | 1838790926 | 1523 | 1521 | 1525 | 1521 | 10015 |
| 432 | 20231128 | 132100 | 1823535720 | 1521 | 1510 | 1521 | 1510 | 18027 |
| 433 | 20231128 | 132000 | 1796160993 | 1510 | 1517 | 1517 | 1510 | 2746 |
| 434 | 20231128 | 131900 | 1792004033 | 1518 | 1518 | 1518 | 1518 | 875 |
| 435 | 20231128 | 131800 | 1790675783 | 1518 | 1518 | 1520 | 1508 | 2763 |
| 436 | 20231128 | 131700 | 1786479332 | 1518 | 1513 | 1519 | 1507 | 4384 |
| 437 | 20231128 | 131600 | 1779831192 | 1513 | 1501 | 1513 | 1500 | 12219 |
| 438 | 20231128 | 131500 | 1761444401 | 1500 | 1498 | 1500 | 1498 | 4284 |
| 439 | 20231128 | 131400 | 1755026820 | 1498 | 1495 | 1498 | 1495 | 4597 |
| 440 | 20231128 | 131300 | 1748146294 | 1495 | 1493 | 1495 | 1493 | 1006 |
| 441 | 20231128 | 131200 | 1746642332 | 1496 | 1495 | 1496 | 1493 | 1014 |
| 442 | 20231128 | 131100 | 1745126407 | 1493 | 1493 | 1493 | 1493 | 110 |
| 443 | 20231128 | 131000 | 1744962177 | 1496 | 1493 | 1496 | 1492 | 882 |
| 444 | 20231128 | 130900 | 1743645784 | 1493 | 1493 | 1496 | 1493 | 906 |
| 445 | 20231128 | 130800 | 1742293123 | 1496 | 1497 | 1497 | 1496 | 21 |
| 446 | 20231128 | 130700 | 1742261696 | 1493 | 1496 | 1496 | 1493 | 501 |
| 447 | 20231128 | 130600 | 1741513700 | 1492 | 1492 | 1492 | 1492 | 3157 |
| 448 | 20231128 | 130500 | 1736803456 | 1497 | 1496 | 1497 | 1491 | 1208 |
| 449 | 20231128 | 130400 | 1734998126 | 1497 | 1497 | 1497 | 1497 | 3 |
| 450 | 20231128 | 130300 | 1734993635 | 1497 | 1494 | 1497 | 1490 | 3808 |
| 451 | 20231128 | 130200 | 1729311832 | 1494 | 1493 | 1494 | 1493 | 7051 |
| 452 | 20231128 | 130100 | 1718779132 | 1493 | 1493 | 1493 | 1493 | 1 |
| 453 | 20231128 | 130000 | 1718777639 | 1491 | 1493 | 1493 | 1491 | 548 |
| 454 | 20231128 | 125900 | 1717960283 | 1491 | 1491 | 1493 | 1491 | 517 |
| 455 | 20231128 | 125800 | 1717189432 | 1490 | 1490 | 1490 | 1490 | 2424 |
| 456 | 20231128 | 125700 | 1713577672 | 1493 | 1494 | 1494 | 1491 | 6443 |
| 457 | 20231128 | 125600 | 1703966935 | 1494 | 1494 | 1494 | 1494 | 10 |
| 458 | 20231128 | 125500 | 1703951995 | 1493 | 1494 | 1494 | 1492 | 2303 |
| 459 | 20231128 | 125400 | 1700513759 | 1495 | 1500 | 1500 | 1495 | 3648 |
| 460 | 20231128 | 125300 | 1695053434 | 1500 | 1500 | 1500 | 1500 | 3 |
| 461 | 20231128 | 125200 | 1695048934 | 1500 | 1498 | 1500 | 1497 | 1966 |
| 462 | 20231128 | 125100 | 1692104447 | 1500 | 1500 | 1500 | 1498 | 781 |
| 463 | 20231128 | 125000 | 1690934497 | 1499 | 1500 | 1500 | 1498 | 655 |
| 464 | 20231128 | 124900 | 1689952657 | 1499 | 1500 | 1500 | 1499 | 3122 |
| 465 | 20231128 | 124800 | 1685272258 | 1501 | 1501 | 1501 | 1501 | 41 |
| 466 | 20231128 | 124700 | 1685210717 | 1501 | 1500 | 1501 | 1499 | 2020 |
| 467 | 20231128 | 124600 | 1682180722 | 1501 | 1501 | 1501 | 1501 | 1 |
| 468 | 20231128 | 124500 | 1682179221 | 1501 | 1501 | 1501 | 1501 | 35 |
| 469 | 20231128 | 124400 | 1682126686 | 1502 | 1502 | 1502 | 1502 | 0 |
| 470 | 20231128 | 124300 | 1682126686 | 1502 | 1502 | 1502 | 1499 | 1047 |
| 471 | 20231128 | 124200 | 1680557092 | 1502 | 1500 | 1502 | 1500 | 43 |
| 472 | 20231128 | 124100 | 1680492552 | 1502 | 1500 | 1502 | 1499 | 16 |
| 473 | 20231128 | 124000 | 1680468548 | 1502 | 1500 | 1502 | 1499 | 201 |
| 474 | 20231128 | 123900 | 1680167245 | 1502 | 1501 | 1502 | 1499 | 801 |
| 475 | 20231128 | 123800 | 1678964765 | 1501 | 1501 | 1501 | 1501 | 729 |
| 476 | 20231128 | 123700 | 1677870536 | 1501 | 1500 | 1501 | 1500 | 752 |
| 477 | 20231128 | 123600 | 1676742395 | 1501 | 1500 | 1501 | 1499 | 777 |
| 478 | 20231128 | 123500 | 1675577046 | 1500 | 1501 | 1501 | 1500 | 1360 |
| 479 | 20231128 | 123400 | 1673536712 | 1500 | 1501 | 1501 | 1498 | 463 |
| 480 | 20231128 | 123300 | 1672842220 | 1501 | 1500 | 1501 | 1500 | 444 |
| 481 | 20231128 | 123200 | 1672176211 | 1501 | 1501 | 1501 | 1501 | 16 |
| 482 | 20231128 | 123100 | 1672152195 | 1501 | 1497 | 1501 | 1496 | 369 |
| 483 | 20231128 | 123000 | 1671600101 | 1501 | 1500 | 1502 | 1500 | 14122 |
| 484 | 20231128 | 122900 | 1650417093 | 1502 | 1502 | 1502 | 1502 | 18 |
| 485 | 20231128 | 122800 | 1650390057 | 1502 | 1502 | 1502 | 1501 | 127 |
| 486 | 20231128 | 122700 | 1650199304 | 1501 | 1501 | 1502 | 1501 | 137 |
| 487 | 20231128 | 122600 | 1649993643 | 1502 | 1500 | 1502 | 1500 | 113 |
| 488 | 20231128 | 122500 | 1649823941 | 1502 | 1496 | 1502 | 1496 | 966 |
| 489 | 20231128 | 122400 | 1648374179 | 1500 | 1500 | 1500 | 1495 | 589 |
| 490 | 20231128 | 122300 | 1647493574 | 1500 | 1501 | 1501 | 1495 | 2892 |
| 491 | 20231128 | 122200 | 1643155861 | 1501 | 1500 | 1501 | 1499 | 10300 |
| 492 | 20231128 | 122100 | 1627700348 | 1500 | 1492 | 1500 | 1492 | 2177 |
| 493 | 20231128 | 122000 | 1624439318 | 1498 | 1497 | 1498 | 1492 | 1405 |
| 494 | 20231128 | 121900 | 1622340658 | 1498 | 1498 | 1498 | 1498 | 24 |
| 495 | 20231128 | 121800 | 1622304706 | 1498 | 1496 | 1499 | 1496 | 2005 |
| 496 | 20231128 | 121700 | 1619303926 | 1496 | 1492 | 1496 | 1490 | 6907 |
| 497 | 20231128 | 121600 | 1609004194 | 1496 | 1496 | 1496 | 1496 | 7 |
| 498 | 20231128 | 121500 | 1608993722 | 1496 | 1496 | 1496 | 1496 | 15 |
| 499 | 20231128 | 121400 | 1608971282 | 1496 | 1496 | 1496 | 1491 | 524 |
| 500 | 20231128 | 121300 | 1608189723 | 1496 | 1497 | 1497 | 1492 | 198 |
| 501 | 20231128 | 121200 | 1607894207 | 1493 | 1494 | 1498 | 1493 | 3521 |
| 502 | 20231128 | 121100 | 1602636129 | 1498 | 1498 | 1498 | 1494 | 51 |
| 503 | 20231128 | 121000 | 1602559791 | 1498 | 1493 | 1498 | 1492 | 4219 |
| 504 | 20231128 | 120900 | 1596263295 | 1493 | 1494 | 1498 | 1493 | 2594 |
| 505 | 20231128 | 120800 | 1592389152 | 1494 | 1499 | 1499 | 1494 | 612 |
| 506 | 20231128 | 120700 | 1591473799 | 1499 | 1499 | 1499 | 1494 | 2113 |
| 507 | 20231128 | 120600 | 1588306912 | 1499 | 1499 | 1499 | 1495 | 57 |
| 508 | 20231128 | 120500 | 1588221629 | 1497 | 1499 | 1499 | 1494 | 122 |
| 509 | 20231128 | 120400 | 1588039016 | 1494 | 1494 | 1500 | 1494 | 1697 |
| 510 | 20231128 | 120300 | 1585503131 | 1498 | 1498 | 1498 | 1494 | 4754 |
| 511 | 20231128 | 120200 | 1578396427 | 1500 | 1496 | 1500 | 1496 | 578 |
| 512 | 20231128 | 120100 | 1577531727 | 1496 | 1500 | 1500 | 1496 | 601 |
| 513 | 20231128 | 120000 | 1576632607 | 1501 | 1497 | 1501 | 1496 | 12430 |
| 514 | 20231128 | 115900 | 1557995355 | 1500 | 1500 | 1500 | 1497 | 268 |
| 515 | 20231128 | 115800 | 1557594115 | 1498 | 1501 | 1501 | 1498 | 1218 |
| 516 | 20231128 | 115700 | 1555769331 | 1500 | 1500 | 1500 | 1500 | 400 |
| 517 | 20231128 | 115600 | 1555169331 | 1500 | 1500 | 1500 | 1500 | 19 |
| 518 | 20231128 | 115500 | 1555140831 | 1498 | 1501 | 1501 | 1498 | 1106 |
| 519 | 20231128 | 115400 | 1553482240 | 1500 | 1497 | 1500 | 1497 | 2030 |
| 520 | 20231128 | 115300 | 1550439184 | 1497 | 1497 | 1497 | 1497 | 0 |
| 521 | 20231128 | 115200 | 1550439184 | 1497 | 1497 | 1501 | 1497 | 424 |
| 522 | 20231128 | 115100 | 1549804416 | 1501 | 1497 | 1501 | 1497 | 721 |
| 523 | 20231128 | 115000 | 1548724679 | 1501 | 1501 | 1501 | 1501 | 201 |
| 524 | 20231128 | 114900 | 1548422978 | 1501 | 1501 | 1501 | 1501 | 100 |
| 525 | 20231128 | 114800 | 1548272878 | 1501 | 1500 | 1501 | 1497 | 4248 |
| 526 | 20231128 | 114700 | 1541905584 | 1500 | 1501 | 1501 | 1500 | 118 |
| 527 | 20231128 | 114600 | 1541728521 | 1501 | 1496 | 1501 | 1496 | 65 |
| 528 | 20231128 | 114500 | 1541631166 | 1502 | 1502 | 1502 | 1496 | 410 |
| 529 | 20231128 | 114400 | 1541017752 | 1496 | 1503 | 1503 | 1496 | 274 |
| 530 | 20231128 | 114300 | 1540607841 | 1496 | 1497 | 1497 | 1496 | 4174 |
| 531 | 20231128 | 114200 | 1534360911 | 1506 | 1497 | 1506 | 1497 | 691 |
| 532 | 20231128 | 114100 | 1533325957 | 1506 | 1500 | 1506 | 1500 | 2914 |
| 533 | 20231128 | 114000 | 1528954933 | 1500 | 1497 | 1508 | 1497 | 1014 |
| 534 | 20231128 | 113900 | 1527433942 | 1508 | 1497 | 1509 | 1496 | 1489 |
| 535 | 20231128 | 113800 | 1525204554 | 1496 | 1498 | 1500 | 1496 | 4263 |
| 536 | 20231128 | 113700 | 1518821795 | 1509 | 1510 | 1510 | 1498 | 13 |
| 537 | 20231128 | 113600 | 1518802287 | 1510 | 1507 | 1512 | 1498 | 505 |
| 538 | 20231128 | 113500 | 1518041999 | 1508 | 1500 | 1508 | 1498 | 2509 |
| 539 | 20231128 | 113400 | 1514272160 | 1500 | 1502 | 1502 | 1499 | 2123 |
| 540 | 20231128 | 113300 | 1511088854 | 1502 | 1502 | 1502 | 1499 | 784 |
| 541 | 20231128 | 113200 | 1509913613 | 1502 | 1502 | 1502 | 1499 | 23 |
| 542 | 20231128 | 113100 | 1509879094 | 1499 | 1501 | 1502 | 1499 | 9462 |
| 543 | 20231128 | 113000 | 1495684104 | 1502 | 1502 | 1507 | 1502 | 2430 |
| 544 | 20231128 | 112900 | 1492032362 | 1506 | 1503 | 1507 | 1502 | 1491 |
| 545 | 20231128 | 112800 | 1489792856 | 1507 | 1508 | 1508 | 1502 | 191 |
| 546 | 20231128 | 112700 | 1489505210 | 1507 | 1507 | 1507 | 1501 | 4995 |
| 547 | 20231128 | 112600 | 1481978775 | 1501 | 1508 | 1508 | 1501 | 1396 |
| 548 | 20231128 | 112500 | 1479883222 | 1508 | 1502 | 1508 | 1502 | 1174 |
| 549 | 20231128 | 112400 | 1478119816 | 1508 | 1509 | 1510 | 1501 | 17229 |
| 550 | 20231128 | 112300 | 1452187515 | 1510 | 1507 | 1510 | 1505 | 1043 |
| 551 | 20231128 | 112200 | 1450616810 | 1510 | 1510 | 1510 | 1506 | 293 |
| 552 | 20231128 | 112100 | 1450174840 | 1506 | 1515 | 1515 | 1506 | 4681 |
| 553 | 20231128 | 112000 | 1443116152 | 1510 | 1509 | 1510 | 1509 | 1130 |
| 554 | 20231128 | 111900 | 1441410224 | 1516 | 1517 | 1517 | 1510 | 1278 |
| 555 | 20231128 | 111800 | 1439478877 | 1517 | 1518 | 1518 | 1517 | 151 |
| 556 | 20231128 | 111700 | 1439249690 | 1518 | 1510 | 1518 | 1510 | 86 |
| 557 | 20231128 | 111600 | 1439119342 | 1510 | 1515 | 1515 | 1510 | 5096 |
| 558 | 20231128 | 111500 | 1431410399 | 1514 | 1523 | 1523 | 1513 | 3066 |
| 559 | 20231128 | 111400 | 1426750358 | 1522 | 1520 | 1523 | 1511 | 3119 |
| 560 | 20231128 | 111300 | 1422021782 | 1520 | 1518 | 1523 | 1517 | 7571 |
| 561 | 20231128 | 111200 | 1410506107 | 1518 | 1519 | 1519 | 1517 | 567 |
| 562 | 20231128 | 111100 | 1409645385 | 1525 | 1521 | 1525 | 1520 | 2261 |
| 563 | 20231128 | 111000 | 1406207142 | 1526 | 1521 | 1526 | 1514 | 4363 |
| 564 | 20231128 | 110900 | 1399581539 | 1526 | 1521 | 1528 | 1517 | 2450 |
| 565 | 20231128 | 110800 | 1395843063 | 1521 | 1528 | 1531 | 1521 | 9185 |
| 566 | 20231128 | 110700 | 1381795074 | 1528 | 1526 | 1528 | 1526 | 5150 |
| 567 | 20231128 | 110600 | 1373932133 | 1528 | 1527 | 1529 | 1525 | 43535 |
| 568 | 20231128 | 110500 | 1307457219 | 1527 | 1522 | 1529 | 1522 | 6125 |
| 569 | 20231128 | 110400 | 1298110580 | 1524 | 1520 | 1524 | 1519 | 4632 |
| 570 | 20231128 | 110300 | 1291063248 | 1521 | 1515 | 1521 | 1514 | 17509 |
| 571 | 20231128 | 110200 | 1264466591 | 1515 | 1513 | 1515 | 1513 | 2823 |
| 572 | 20231128 | 110100 | 1260192662 | 1514 | 1512 | 1514 | 1512 | 6519 |
| 573 | 20231128 | 110000 | 1250331476 | 1512 | 1504 | 1512 | 1504 | 4484 |
| 574 | 20231128 | 105900 | 1243566464 | 1504 | 1503 | 1512 | 1503 | 665 |
| 575 | 20231128 | 105800 | 1242566938 | 1512 | 1511 | 1513 | 1502 | 4817 |
| 576 | 20231128 | 105700 | 1235314231 | 1511 | 1511 | 1511 | 1506 | 299 |
| 577 | 20231128 | 105600 | 1234863442 | 1511 | 1512 | 1512 | 1507 | 9779 |
| 578 | 20231128 | 105500 | 1220084720 | 1512 | 1513 | 1513 | 1512 | 545 |
| 579 | 20231128 | 105400 | 1219260140 | 1513 | 1511 | 1513 | 1505 | 3896 |
| 580 | 20231128 | 105300 | 1213372216 | 1510 | 1509 | 1510 | 1505 | 2925 |
| 581 | 20231128 | 105200 | 1208957434 | 1509 | 1507 | 1510 | 1507 | 1321 |
| 582 | 20231128 | 105100 | 1206964806 | 1504 | 1502 | 1504 | 1502 | 1000 |
| 583 | 20231128 | 105000 | 1205462372 | 1504 | 1504 | 1507 | 1504 | 320 |
| 584 | 20231128 | 104900 | 1204981086 | 1503 | 1503 | 1503 | 1503 | 405 |
| 585 | 20231128 | 104800 | 1204372371 | 1503 | 1503 | 1503 | 1501 | 5 |
| 586 | 20231128 | 104700 | 1204364862 | 1504 | 1501 | 1504 | 1501 | 690 |
| 587 | 20231128 | 104600 | 1203329163 | 1500 | 1501 | 1501 | 1500 | 2110 |
| 588 | 20231128 | 104500 | 1200162455 | 1504 | 1504 | 1504 | 1504 | 100 |
| 589 | 20231128 | 104400 | 1200012055 | 1504 | 1503 | 1504 | 1503 | 67 |
| 590 | 20231128 | 104300 | 1199911306 | 1499 | 1503 | 1504 | 1499 | 329 |
| 591 | 20231128 | 104200 | 1199417893 | 1504 | 1501 | 1504 | 1498 | 2916 |
| 592 | 20231128 | 104100 | 1195042710 | 1501 | 1501 | 1501 | 1501 | 1 |
| 593 | 20231128 | 104000 | 1195041209 | 1501 | 1501 | 1501 | 1499 | 3852 |
| 594 | 20231128 | 103900 | 1189263274 | 1501 | 1501 | 1501 | 1501 | 672 |
| 595 | 20231128 | 103800 | 1188254602 | 1501 | 1504 | 1504 | 1501 | 1001 |
| 596 | 20231128 | 103700 | 1186752098 | 1503 | 1503 | 1504 | 1503 | 728 |
| 597 | 20231128 | 103600 | 1185657911 | 1503 | 1504 | 1509 | 1503 | 2952 |
| 598 | 20231128 | 103500 | 1181219093 | 1509 | 1509 | 1510 | 1509 | 1244 |
| 599 | 20231128 | 103400 | 1179341896 | 1509 | 1509 | 1509 | 1509 | 33 |
| 600 | 20231128 | 103300 | 1179292099 | 1510 | 1503 | 1510 | 1503 | 118 |
| 601 | 20231128 | 103200 | 1179114738 | 1503 | 1513 | 1513 | 1503 | 3940 |
| 602 | 20231128 | 103100 | 1173189311 | 1513 | 1507 | 1513 | 1506 | 2024 |
| 603 | 20231128 | 103000 | 1170140010 | 1506 | 1515 | 1515 | 1506 | 1459 |
| 604 | 20231128 | 102900 | 1167938626 | 1517 | 1505 | 1517 | 1497 | 3653 |
| 605 | 20231128 | 102800 | 1162425167 | 1506 | 1497 | 1506 | 1497 | 8807 |
| 606 | 20231128 | 102700 | 1149225846 | 1497 | 1496 | 1497 | 1496 | 2111 |
| 607 | 20231128 | 102600 | 1146067789 | 1496 | 1496 | 1496 | 1491 | 13 |
| 608 | 20231128 | 102500 | 1146048351 | 1496 | 1493 | 1496 | 1490 | 4054 |
| 609 | 20231128 | 102400 | 1140001652 | 1496 | 1496 | 1496 | 1496 | 10 |
| 610 | 20231128 | 102300 | 1139986692 | 1495 | 1495 | 1495 | 1491 | 1781 |
| 611 | 20231128 | 102200 | 1137326325 | 1491 | 1495 | 1495 | 1490 | 2015 |
| 612 | 20231128 | 102100 | 1134315966 | 1495 | 1496 | 1496 | 1490 | 1711 |
| 613 | 20231128 | 102000 | 1131757395 | 1496 | 1491 | 1496 | 1488 | 511 |
| 614 | 20231128 | 101900 | 1130996421 | 1492 | 1487 | 1492 | 1487 | 13713 |
| 615 | 20231128 | 101800 | 1110569484 | 1485 | 1485 | 1485 | 1485 | 1231 |
| 616 | 20231128 | 101700 | 1108741449 | 1485 | 1484 | 1485 | 1484 | 116 |
| 617 | 20231128 | 101600 | 1108569258 | 1482 | 1482 | 1482 | 1482 | 86 |
| 618 | 20231128 | 101500 | 1108441806 | 1481 | 1481 | 1481 | 1481 | 2943 |
| 619 | 20231128 | 101400 | 1104083223 | 1481 | 1481 | 1481 | 1481 | 232 |
| 620 | 20231128 | 101300 | 1103739631 | 1479 | 1481 | 1481 | 1479 | 2469 |
| 621 | 20231128 | 101200 | 1100086400 | 1488 | 1488 | 1488 | 1480 | 36 |
| 622 | 20231128 | 101100 | 1100032848 | 1488 | 1482 | 1488 | 1479 | 172 |
| 623 | 20231128 | 101000 | 1099777696 | 1479 | 1490 | 1490 | 1479 | 731 |
| 624 | 20231128 | 100900 | 1098694824 | 1490 | 1490 | 1495 | 1490 | 2141 |
| 625 | 20231128 | 100800 | 1095504706 | 1489 | 1491 | 1491 | 1480 | 3944 |
| 626 | 20231128 | 100700 | 1089633099 | 1496 | 1496 | 1496 | 1491 | 262 |
| 627 | 20231128 | 100600 | 1089241748 | 1496 | 1497 | 1497 | 1495 | 607 |
| 628 | 20231128 | 100500 | 1088334184 | 1497 | 1480 | 1497 | 1479 | 24703 |
| 629 | 20231128 | 100400 | 1051561571 | 1479 | 1489 | 1490 | 1479 | 5612 |
| 630 | 20231128 | 100300 | 1043233212 | 1489 | 1489 | 1490 | 1483 | 8554 |
| 631 | 20231128 | 100200 | 1030496696 | 1489 | 1479 | 1490 | 1479 | 2580 |
| 632 | 20231128 | 100100 | 1026673747 | 1482 | 1479 | 1482 | 1478 | 961 |
| 633 | 20231128 | 100000 | 1025252412 | 1483 | 1476 | 1483 | 1476 | 2114 |
| 634 | 20231128 | 095900 | 1022129908 | 1476 | 1466 | 1482 | 1465 | 1762 |
| 635 | 20231128 | 095800 | 1019540623 | 1475 | 1462 | 1475 | 1453 | 6691 |
| 636 | 20231128 | 095700 | 1009733764 | 1452 | 1474 | 1474 | 1437 | 22410 |
| 637 | 20231128 | 095600 | 977043572 | 1475 | 1484 | 1484 | 1475 | 18284 |
| 638 | 20231128 | 095500 | 950051693 | 1486 | 1481 | 1486 | 1480 | 9443 |
| 639 | 20231128 | 095400 | 936048224 | 1485 | 1486 | 1486 | 1481 | 21762 |
| 640 | 20231128 | 095300 | 903754357 | 1485 | 1491 | 1495 | 1485 | 18392 |
| 641 | 20231128 | 095200 | 876401801 | 1498 | 1492 | 1498 | 1491 | 6279 |
| 642 | 20231128 | 095100 | 867017190 | 1493 | 1492 | 1494 | 1492 | 847 |
| 643 | 20231128 | 095000 | 865752783 | 1492 | 1487 | 1492 | 1487 | 4334 |
| 644 | 20231128 | 094900 | 859304874 | 1487 | 1492 | 1492 | 1486 | 7267 |
| 645 | 20231128 | 094800 | 848491416 | 1492 | 1489 | 1492 | 1487 | 6419 |
| 646 | 20231128 | 094700 | 838932269 | 1495 | 1491 | 1498 | 1488 | 10074 |
| 647 | 20231128 | 094600 | 823915439 | 1491 | 1500 | 1500 | 1491 | 33028 |
| 648 | 20231128 | 094500 | 774525304 | 1500 | 1500 | 1502 | 1498 | 20812 |
| 649 | 20231128 | 094400 | 743321341 | 1502 | 1502 | 1502 | 1500 | 4132 |
| 650 | 20231128 | 094300 | 737119275 | 1502 | 1506 | 1506 | 1502 | 1103 |
| 651 | 20231128 | 094200 | 735462373 | 1506 | 1503 | 1506 | 1500 | 2787 |
| 652 | 20231128 | 094100 | 731276858 | 1503 | 1507 | 1507 | 1503 | 731 |
| 653 | 20231128 | 094000 | 730176841 | 1508 | 1504 | 1509 | 1500 | 9937 |
| 654 | 20231128 | 093900 | 715247868 | 1509 | 1505 | 1509 | 1505 | 8980 |
| 655 | 20231128 | 093800 | 701732560 | 1505 | 1504 | 1505 | 1502 | 2645 |
| 656 | 20231128 | 093700 | 697759267 | 1505 | 1505 | 1505 | 1505 | 866 |
| 657 | 20231128 | 093600 | 696455937 | 1499 | 1499 | 1499 | 1499 | 135 |
| 658 | 20231128 | 093500 | 696253572 | 1499 | 1506 | 1506 | 1499 | 5284 |
| 659 | 20231128 | 093400 | 688315613 | 1506 | 1511 | 1511 | 1506 | 3033 |
| 660 | 20231128 | 093300 | 683732790 | 1516 | 1515 | 1516 | 1512 | 3663 |
| 661 | 20231128 | 093200 | 678183376 | 1512 | 1513 | 1514 | 1512 | 3833 |
| 662 | 20231128 | 093100 | 672381336 | 1514 | 1514 | 1514 | 1514 | 8380 |
| 663 | 20231128 | 093000 | 659694016 | 1514 | 1503 | 1514 | 1503 | 7134 |
| 664 | 20231128 | 092900 | 648957350 | 1501 | 1500 | 1501 | 1500 | 721 |
| 665 | 20231128 | 092800 | 647875800 | 1500 | 1499 | 1504 | 1498 | 4564 |
| 666 | 20231128 | 092700 | 641037457 | 1499 | 1504 | 1504 | 1498 | 964 |
| 667 | 20231128 | 092600 | 639592125 | 1504 | 1497 | 1505 | 1495 | 2104 |
| 668 | 20231128 | 092500 | 636440281 | 1495 | 1498 | 1498 | 1493 | 5441 |
| 669 | 20231128 | 092400 | 628307407 | 1499 | 1496 | 1500 | 1495 | 423 |
| 670 | 20231128 | 092300 | 627674305 | 1501 | 1501 | 1501 | 1495 | 48527 |
| 671 | 20231128 | 092200 | 554901681 | 1501 | 1516 | 1516 | 1500 | 35368 |
| 672 | 20231128 | 092100 | 501768805 | 1516 | 1505 | 1516 | 1504 | 14105 |
| 673 | 20231128 | 092000 | 480510284 | 1504 | 1508 | 1508 | 1504 | 4066 |
| 674 | 20231128 | 091900 | 474394550 | 1508 | 1504 | 1508 | 1502 | 13367 |
| 675 | 20231128 | 091800 | 454284917 | 1505 | 1510 | 1511 | 1503 | 3408 |
| 676 | 20231128 | 091700 | 449152465 | 1513 | 1508 | 1516 | 1502 | 18076 |
| 677 | 20231128 | 091600 | 421972253 | 1509 | 1509 | 1516 | 1503 | 24165 |
| 678 | 20231128 | 091500 | 385605927 | 1509 | 1520 | 1522 | 1509 | 12726 |
| 679 | 20231128 | 091400 | 366356033 | 1523 | 1513 | 1523 | 1505 | 26362 |
| 680 | 20231128 | 091300 | 326508210 | 1516 | 1522 | 1526 | 1514 | 23307 |
| 681 | 20231128 | 091200 | 291088976 | 1527 | 1527 | 1527 | 1522 | 13707 |
| 682 | 20231128 | 091100 | 270191488 | 1527 | 1530 | 1534 | 1527 | 6559 |
| 683 | 20231128 | 091000 | 260169166 | 1535 | 1537 | 1537 | 1529 | 2446 |
| 684 | 20231128 | 090900 | 256421996 | 1537 | 1538 | 1538 | 1530 | 139 |
| 685 | 20231128 | 090800 | 256208381 | 1538 | 1529 | 1538 | 1525 | 13966 |
| 686 | 20231128 | 090700 | 234867047 | 1526 | 1530 | 1530 | 1524 | 5538 |
| 687 | 20231128 | 090600 | 226417806 | 1530 | 1531 | 1531 | 1523 | 22237 |
| 688 | 20231128 | 090500 | 192462586 | 1531 | 1539 | 1540 | 1531 | 3189 |
| 689 | 20231128 | 090400 | 187556017 | 1525 | 1540 | 1540 | 1520 | 24765 |
| 690 | 20231128 | 090300 | 149642161 | 1541 | 1546 | 1546 | 1540 | 14961 |
| 691 | 20231128 | 090200 | 126549347 | 1546 | 1566 | 1566 | 1544 | 17769 |
| 692 | 20231128 | 090100 | 98989075 | 1569 | 1577 | 1587 | 1530 | 20580 |
| 693 | 20231128 | 090000 | 67053852 | 1580 | 1535 | 1589 | 1532 | 43087 |