35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 205100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 3 | 20231127 | 205000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20231127 | 204900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20231127 | 204800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20231127 | 204700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20231127 | 204600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20231127 | 204500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20231127 | 204400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20231127 | 204300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20231127 | 204200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20231127 | 204100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20231127 | 204000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20231127 | 203900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20231127 | 203800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20231127 | 203700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20231127 | 203600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20231127 | 203500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20231127 | 203400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20231127 | 203300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20231127 | 203200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20231127 | 203100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20231127 | 203000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20231127 | 202900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20231127 | 202800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20231127 | 202700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20231127 | 202600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20231127 | 202500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20231127 | 202400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20231127 | 202300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20231127 | 202200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20231127 | 202100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 33 | 20231127 | 202000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20231127 | 201900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20231127 | 201800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20231127 | 201700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20231127 | 201600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20231127 | 201500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20231127 | 201400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20231127 | 201300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20231127 | 201200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20231127 | 201100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20231127 | 201000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20231127 | 200900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20231127 | 200800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20231127 | 200700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20231127 | 200600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20231127 | 200500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20231127 | 200400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20231127 | 200300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20231127 | 200200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20231127 | 200100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20231127 | 200000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20231127 | 195900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20231127 | 195800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20231127 | 195700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20231127 | 195600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20231127 | 195500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20231127 | 195400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20231127 | 195300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20231127 | 195200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20231127 | 195100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 63 | 20231127 | 195000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20231127 | 194900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20231127 | 194800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20231127 | 194700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20231127 | 194600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20231127 | 194500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20231127 | 194400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20231127 | 194300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20231127 | 194200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20231127 | 194100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20231127 | 194000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20231127 | 193900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20231127 | 193800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20231127 | 193700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20231127 | 193600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20231127 | 193500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20231127 | 193400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20231127 | 193300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20231127 | 193200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20231127 | 193100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20231127 | 193000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20231127 | 192900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20231127 | 192800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20231127 | 192700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20231127 | 192600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20231127 | 192500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20231127 | 192400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20231127 | 192300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20231127 | 192200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20231127 | 192100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 93 | 20231127 | 192000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20231127 | 191900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20231127 | 191800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20231127 | 191700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20231127 | 191600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20231127 | 191500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20231127 | 191400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20231127 | 191300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20231127 | 191200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20231127 | 191100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20231127 | 191000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20231127 | 190900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20231127 | 190800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20231127 | 190700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20231127 | 190600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20231127 | 190500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20231127 | 190400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20231127 | 190300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20231127 | 190200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20231127 | 190100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20231127 | 190000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20231127 | 185900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20231127 | 185800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20231127 | 185700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20231127 | 185600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20231127 | 185500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20231127 | 185400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20231127 | 185300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20231127 | 185200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20231127 | 185100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 123 | 20231127 | 185000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20231127 | 184900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20231127 | 184800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20231127 | 184700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20231127 | 184600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20231127 | 184500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20231127 | 184400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20231127 | 184300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20231127 | 184200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20231127 | 184100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20231127 | 184000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20231127 | 183900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20231127 | 183800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20231127 | 183700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20231127 | 183600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20231127 | 183500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20231127 | 183400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20231127 | 183300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20231127 | 183200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20231127 | 183100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20231127 | 183000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20231127 | 182900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20231127 | 182800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20231127 | 182700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20231127 | 182600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20231127 | 182500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20231127 | 182400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20231127 | 182300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20231127 | 182200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20231127 | 182100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 153 | 20231127 | 182000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20231127 | 181900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20231127 | 181800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20231127 | 181700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20231127 | 181600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20231127 | 181500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20231127 | 181400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20231127 | 181300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20231127 | 181200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20231127 | 181100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20231127 | 181000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20231127 | 180900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20231127 | 180800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20231127 | 180700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20231127 | 180600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20231127 | 180500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20231127 | 180400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20231127 | 180300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20231127 | 180200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20231127 | 180100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20231127 | 180000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20231127 | 175900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20231127 | 175800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20231127 | 175700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20231127 | 175600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20231127 | 175500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20231127 | 175400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20231127 | 175300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20231127 | 175200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20231127 | 175100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 183 | 20231127 | 175000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20231127 | 174900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20231127 | 174800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 186 | 20231127 | 174700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 187 | 20231127 | 174600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 188 | 20231127 | 174500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 189 | 20231127 | 174400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 190 | 20231127 | 174300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 191 | 20231127 | 174200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 192 | 20231127 | 174100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 193 | 20231127 | 174000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 194 | 20231127 | 173900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 195 | 20231127 | 173800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 196 | 20231127 | 173700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 197 | 20231127 | 173600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 198 | 20231127 | 173500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 199 | 20231127 | 173400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 200 | 20231127 | 173300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 201 | 20231127 | 173200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 202 | 20231127 | 173100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 203 | 20231127 | 173000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 204 | 20231127 | 172900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 205 | 20231127 | 172800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 206 | 20231127 | 172700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 207 | 20231127 | 172600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 208 | 20231127 | 172500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 209 | 20231127 | 172400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 210 | 20231127 | 172300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 211 | 20231127 | 172200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 212 | 20231127 | 172100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 213 | 20231127 | 172000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 214 | 20231127 | 171900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 215 | 20231127 | 171800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 216 | 20231127 | 171700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 217 | 20231127 | 171600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 218 | 20231127 | 171500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 219 | 20231127 | 171400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 220 | 20231127 | 171300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 221 | 20231127 | 171200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 222 | 20231127 | 171100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 223 | 20231127 | 171000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 224 | 20231127 | 170900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 225 | 20231127 | 170800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 226 | 20231127 | 170700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 227 | 20231127 | 170600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 228 | 20231127 | 170500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 229 | 20231127 | 170400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 230 | 20231127 | 170300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 231 | 20231127 | 170200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 232 | 20231127 | 170100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 233 | 20231127 | 170000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 234 | 20231127 | 165900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 235 | 20231127 | 165800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 236 | 20231127 | 165700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 237 | 20231127 | 165600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 238 | 20231127 | 165500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 239 | 20231127 | 165400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 240 | 20231127 | 165300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 241 | 20231127 | 165200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 242 | 20231127 | 165100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 243 | 20231127 | 165000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 244 | 20231127 | 164900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 245 | 20231127 | 164800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 246 | 20231127 | 164700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 247 | 20231127 | 164600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 248 | 20231127 | 164500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 249 | 20231127 | 164400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 250 | 20231127 | 164300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 251 | 20231127 | 164200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 252 | 20231127 | 164100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 253 | 20231127 | 164000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 254 | 20231127 | 163900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 255 | 20231127 | 163800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 256 | 20231127 | 163700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 257 | 20231127 | 163600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 258 | 20231127 | 163500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 259 | 20231127 | 163400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 260 | 20231127 | 163300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 261 | 20231127 | 163200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 262 | 20231127 | 163100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 263 | 20231127 | 163000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 264 | 20231127 | 162900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 265 | 20231127 | 162800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 266 | 20231127 | 162700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 267 | 20231127 | 162600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 268 | 20231127 | 162500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 269 | 20231127 | 162400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 270 | 20231127 | 162300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 271 | 20231127 | 162200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 272 | 20231127 | 162100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 273 | 20231127 | 162000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 274 | 20231127 | 161900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 275 | 20231127 | 161800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 276 | 20231127 | 161700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 277 | 20231127 | 161600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 278 | 20231127 | 161500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 279 | 20231127 | 161400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 280 | 20231127 | 161300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 281 | 20231127 | 161200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 282 | 20231127 | 161100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 283 | 20231127 | 161000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 284 | 20231127 | 160900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 285 | 20231127 | 160800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 286 | 20231127 | 160700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 287 | 20231127 | 160600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 288 | 20231127 | 160500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 289 | 20231127 | 160400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 290 | 20231127 | 160300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 291 | 20231127 | 160200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 292 | 20231127 | 160100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 293 | 20231127 | 160000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 294 | 20231127 | 155900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 295 | 20231127 | 155800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 296 | 20231127 | 155700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 297 | 20231127 | 155600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 298 | 20231127 | 155500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 299 | 20231127 | 155400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 300 | 20231127 | 155300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 301 | 20231127 | 155200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 302 | 20231127 | 155100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 303 | 20231127 | 155000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 304 | 20231127 | 154900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 305 | 20231127 | 154800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 306 | 20231127 | 154700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 307 | 20231127 | 154600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 308 | 20231127 | 154500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 309 | 20231127 | 154400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 310 | 20231127 | 154300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 311 | 20231127 | 154200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 312 | 20231127 | 154100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 313 | 20231127 | 154000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 314 | 20231127 | 153900 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 315 | 20231127 | 153800 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 316 | 20231127 | 153700 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 317 | 20231127 | 153600 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 318 | 20231127 | 153500 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 319 | 20231127 | 153400 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 320 | 20231127 | 153300 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 321 | 20231127 | 153200 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 322 | 20231127 | 153100 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 323 | 20231127 | 153000 | 3304793135 | 4170 | 4170 | 4170 | 4170 | 8164 |
| 324 | 20231127 | 152900 | 3270749255 | 4170 | 4170 | 4170 | 4170 | 0 |
| 325 | 20231127 | 152800 | 3270749255 | 4170 | 4170 | 4170 | 4170 | 0 |
| 326 | 20231127 | 152700 | 3270749255 | 4170 | 4170 | 4170 | 4170 | 0 |
| 327 | 20231127 | 152600 | 3270749255 | 4170 | 4170 | 4170 | 4170 | 0 |
| 328 | 20231127 | 152500 | 3270749255 | 4170 | 4170 | 4170 | 4170 | 0 |
| 329 | 20231127 | 152400 | 3270749255 | 4170 | 4170 | 4170 | 4170 | 0 |
| 330 | 20231127 | 152300 | 3270749255 | 4170 | 4170 | 4170 | 4170 | 0 |
| 331 | 20231127 | 152200 | 3270749255 | 4170 | 4170 | 4170 | 4170 | 0 |
| 332 | 20231127 | 152100 | 3270749255 | 4170 | 4170 | 4170 | 4170 | 0 |
| 333 | 20231127 | 152000 | 3270749255 | 4170 | 4170 | 4170 | 4170 | 0 |
| 334 | 20231127 | 151900 | 3270749255 | 4170 | 4160 | 4170 | 4160 | 2183 |
| 335 | 20231127 | 151800 | 3261652555 | 4165 | 4165 | 4165 | 4160 | 248 |
| 336 | 20231127 | 151700 | 3260620230 | 4165 | 4160 | 4165 | 4155 | 292 |
| 337 | 20231127 | 151600 | 3259406385 | 4165 | 4160 | 4170 | 4155 | 5357 |
| 338 | 20231127 | 151500 | 3237089095 | 4160 | 4155 | 4160 | 4155 | 353 |
| 339 | 20231127 | 151400 | 3235622370 | 4155 | 4160 | 4160 | 4155 | 2953 |
| 340 | 20231127 | 151300 | 3223352620 | 4165 | 4160 | 4165 | 4160 | 2451 |
| 341 | 20231127 | 151200 | 3213146405 | 4160 | 4155 | 4160 | 4155 | 4141 |
| 342 | 20231127 | 151100 | 3195920295 | 4160 | 4160 | 4160 | 4155 | 563 |
| 343 | 20231127 | 151000 | 3193578515 | 4160 | 4155 | 4160 | 4155 | 365 |
| 344 | 20231127 | 150900 | 3192061800 | 4165 | 4160 | 4165 | 4150 | 2265 |
| 345 | 20231127 | 150800 | 3182647500 | 4160 | 4150 | 4160 | 4150 | 892 |
| 346 | 20231127 | 150700 | 3178945690 | 4165 | 4160 | 4165 | 4150 | 1009 |
| 347 | 20231127 | 150600 | 3174758105 | 4165 | 4160 | 4165 | 4160 | 1474 |
| 348 | 20231127 | 150500 | 3168626255 | 4160 | 4150 | 4165 | 4150 | 544 |
| 349 | 20231127 | 150400 | 3166368540 | 4150 | 4160 | 4160 | 4150 | 829 |
| 350 | 20231127 | 150300 | 3162920300 | 4160 | 4160 | 4160 | 4145 | 5060 |
| 351 | 20231127 | 150200 | 3141917990 | 4160 | 4155 | 4160 | 4155 | 1171 |
| 352 | 20231127 | 150100 | 3137048750 | 4155 | 4160 | 4160 | 4150 | 4130 |
| 353 | 20231127 | 150000 | 3119897950 | 4160 | 4160 | 4160 | 4160 | 302 |
| 354 | 20231127 | 145900 | 3118641630 | 4155 | 4160 | 4160 | 4155 | 1129 |
| 355 | 20231127 | 145800 | 3113945410 | 4160 | 4160 | 4160 | 4155 | 674 |
| 356 | 20231127 | 145700 | 3111142275 | 4160 | 4160 | 4160 | 4155 | 104 |
| 357 | 20231127 | 145600 | 3110710135 | 4155 | 4160 | 4160 | 4155 | 301 |
| 358 | 20231127 | 145500 | 3109458725 | 4160 | 4160 | 4160 | 4160 | 119 |
| 359 | 20231127 | 145400 | 3108963685 | 4155 | 4155 | 4160 | 4155 | 634 |
| 360 | 20231127 | 145300 | 3106329210 | 4155 | 4160 | 4160 | 4155 | 1335 |
| 361 | 20231127 | 145200 | 3100775615 | 4160 | 4160 | 4160 | 4155 | 110 |
| 362 | 20231127 | 145100 | 3100318300 | 4160 | 4160 | 4165 | 4160 | 1084 |
| 363 | 20231127 | 145000 | 3095808575 | 4160 | 4160 | 4160 | 4155 | 385 |
| 364 | 20231127 | 144900 | 3094208845 | 4160 | 4160 | 4160 | 4155 | 2731 |
| 365 | 20231127 | 144800 | 3082848185 | 4160 | 4160 | 4160 | 4160 | 52 |
| 366 | 20231127 | 144700 | 3082631865 | 4160 | 4155 | 4160 | 4155 | 812 |
| 367 | 20231127 | 144600 | 3079258000 | 4155 | 4155 | 4155 | 4155 | 1214 |
| 368 | 20231127 | 144500 | 3074213830 | 4155 | 4150 | 4155 | 4145 | 1557 |
| 369 | 20231127 | 144400 | 3067747980 | 4150 | 4150 | 4155 | 4150 | 246 |
| 370 | 20231127 | 144300 | 3066727070 | 4150 | 4145 | 4150 | 4145 | 998 |
| 371 | 20231127 | 144200 | 3062588990 | 4150 | 4150 | 4150 | 4145 | 418 |
| 372 | 20231127 | 144100 | 3060856040 | 4150 | 4155 | 4155 | 4145 | 504 |
| 373 | 20231127 | 144000 | 3058764815 | 4155 | 4155 | 4155 | 4150 | 102 |
| 374 | 20231127 | 143900 | 3058341505 | 4150 | 4165 | 4165 | 4150 | 206 |
| 375 | 20231127 | 143800 | 3057485555 | 4160 | 4165 | 4165 | 4160 | 9349 |
| 376 | 20231127 | 143700 | 3018592820 | 4165 | 4160 | 4165 | 4160 | 463 |
| 377 | 20231127 | 143600 | 3016665950 | 4165 | 4150 | 4165 | 4150 | 583 |
| 378 | 20231127 | 143500 | 3014245575 | 4165 | 4150 | 4165 | 4150 | 230 |
| 379 | 20231127 | 143400 | 3013291015 | 4165 | 4155 | 4170 | 4150 | 766 |
| 380 | 20231127 | 143300 | 3010109265 | 4170 | 4170 | 4170 | 4170 | 484 |
| 381 | 20231127 | 143200 | 3008090985 | 4170 | 4170 | 4170 | 4170 | 10 |
| 382 | 20231127 | 143100 | 3008049285 | 4170 | 4170 | 4170 | 4170 | 31 |
| 383 | 20231127 | 143000 | 3007920015 | 4170 | 4170 | 4170 | 4155 | 17 |
| 384 | 20231127 | 142900 | 3007849260 | 4170 | 4170 | 4170 | 4155 | 206 |
| 385 | 20231127 | 142800 | 3006993285 | 4160 | 4160 | 4160 | 4160 | 481 |
| 386 | 20231127 | 142700 | 3004992325 | 4170 | 4165 | 4170 | 4155 | 30 |
| 387 | 20231127 | 142600 | 3004867245 | 4170 | 4160 | 4170 | 4160 | 51 |
| 388 | 20231127 | 142500 | 3004654825 | 4165 | 4170 | 4170 | 4165 | 13 |
| 389 | 20231127 | 142400 | 3004600655 | 4175 | 4175 | 4175 | 4175 | 150 |
| 390 | 20231127 | 142300 | 3003974405 | 4175 | 4170 | 4175 | 4170 | 757 |
| 391 | 20231127 | 142200 | 3000817490 | 4160 | 4165 | 4170 | 4160 | 357 |
| 392 | 20231127 | 142100 | 2999332255 | 4165 | 4170 | 4170 | 4165 | 205 |
| 393 | 20231127 | 142000 | 2998478005 | 4170 | 4165 | 4170 | 4160 | 37 |
| 394 | 20231127 | 141900 | 2998323875 | 4165 | 4155 | 4165 | 4155 | 531 |
| 395 | 20231127 | 141800 | 2996112375 | 4150 | 4150 | 4150 | 4150 | 783 |
| 396 | 20231127 | 141700 | 2992862925 | 4145 | 4150 | 4150 | 4145 | 636 |
| 397 | 20231127 | 141600 | 2990226025 | 4150 | 4150 | 4150 | 4150 | 0 |
| 398 | 20231127 | 141500 | 2990226025 | 4150 | 4145 | 4150 | 4140 | 5005 |
| 399 | 20231127 | 141400 | 2969499040 | 4145 | 4150 | 4150 | 4145 | 16 |
| 400 | 20231127 | 141300 | 2969432645 | 4150 | 4150 | 4150 | 4145 | 157 |
| 401 | 20231127 | 141200 | 2968781815 | 4145 | 4150 | 4150 | 4145 | 986 |
| 402 | 20231127 | 141100 | 2964692155 | 4150 | 4150 | 4150 | 4150 | 23 |
| 403 | 20231127 | 141000 | 2964596705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 404 | 20231127 | 140900 | 2964596705 | 4150 | 4150 | 4150 | 4145 | 947 |
| 405 | 20231127 | 140800 | 2960671235 | 4145 | 4150 | 4150 | 4145 | 49 |
| 406 | 20231127 | 140700 | 2960468105 | 4150 | 4150 | 4150 | 4150 | 41 |
| 407 | 20231127 | 140600 | 2960297955 | 4150 | 4145 | 4150 | 4140 | 2514 |
| 408 | 20231127 | 140500 | 2949888890 | 4150 | 4145 | 4150 | 4140 | 528 |
| 409 | 20231127 | 140400 | 2947700375 | 4145 | 4140 | 4145 | 4140 | 1535 |
| 410 | 20231127 | 140300 | 2941344315 | 4145 | 4140 | 4145 | 4140 | 1507 |
| 411 | 20231127 | 140200 | 2935100210 | 4140 | 4140 | 4140 | 4135 | 1073 |
| 412 | 20231127 | 140100 | 2930662065 | 4140 | 4140 | 4150 | 4140 | 1172 |
| 413 | 20231127 | 140000 | 2925809970 | 4150 | 4150 | 4150 | 4150 | 50 |
| 414 | 20231127 | 135900 | 2925602470 | 4150 | 4155 | 4160 | 4140 | 10595 |
| 415 | 20231127 | 135800 | 2881697135 | 4160 | 4155 | 4160 | 4150 | 19 |
| 416 | 20231127 | 135700 | 2881618250 | 4160 | 4155 | 4160 | 4155 | 384 |
| 417 | 20231127 | 135600 | 2880022725 | 4165 | 4160 | 4165 | 4155 | 41 |
| 418 | 20231127 | 135500 | 2879852335 | 4165 | 4165 | 4165 | 4165 | 0 |
| 419 | 20231127 | 135400 | 2879852335 | 4165 | 4160 | 4165 | 4155 | 1815 |
| 420 | 20231127 | 135300 | 2872309085 | 4170 | 4160 | 4170 | 4160 | 22 |
| 421 | 20231127 | 135200 | 2872217555 | 4170 | 4170 | 4170 | 4170 | 14 |
| 422 | 20231127 | 135100 | 2872159175 | 4170 | 4160 | 4170 | 4160 | 102 |
| 423 | 20231127 | 135000 | 2871734845 | 4160 | 4170 | 4170 | 4160 | 820 |
| 424 | 20231127 | 134900 | 2868323485 | 4170 | 4160 | 4170 | 4160 | 2032 |
| 425 | 20231127 | 134800 | 2859870345 | 4160 | 4170 | 4170 | 4160 | 56 |
| 426 | 20231127 | 134700 | 2859637375 | 4160 | 4160 | 4170 | 4160 | 1559 |
| 427 | 20231127 | 134600 | 2853151925 | 4170 | 4170 | 4170 | 4170 | 32 |
| 428 | 20231127 | 134500 | 2853018485 | 4170 | 4160 | 4170 | 4155 | 716 |
| 429 | 20231127 | 134400 | 2850041930 | 4170 | 4165 | 4170 | 4160 | 168 |
| 430 | 20231127 | 134300 | 2849342775 | 4170 | 4170 | 4170 | 4170 | 3 |
| 431 | 20231127 | 134200 | 2849330265 | 4170 | 4165 | 4170 | 4165 | 145 |
| 432 | 20231127 | 134100 | 2848725625 | 4165 | 4155 | 4165 | 4155 | 78 |
| 433 | 20231127 | 134000 | 2848401255 | 4170 | 4160 | 4170 | 4155 | 5123 |
| 434 | 20231127 | 133900 | 2827046890 | 4155 | 4160 | 4160 | 4155 | 31 |
| 435 | 20231127 | 133800 | 2826918080 | 4160 | 4160 | 4160 | 4160 | 85 |
| 436 | 20231127 | 133700 | 2826564480 | 4160 | 4160 | 4160 | 4160 | 252 |
| 437 | 20231127 | 133600 | 2825516160 | 4160 | 4160 | 4160 | 4160 | 113 |
| 438 | 20231127 | 133500 | 2825046080 | 4160 | 4160 | 4160 | 4160 | 488 |
| 439 | 20231127 | 133400 | 2823016000 | 4160 | 4160 | 4160 | 4160 | 91 |
| 440 | 20231127 | 133300 | 2822637440 | 4160 | 4160 | 4160 | 4160 | 104 |
| 441 | 20231127 | 133200 | 2822204800 | 4160 | 4150 | 4160 | 4145 | 118 |
| 442 | 20231127 | 133100 | 2821715560 | 4155 | 4160 | 4160 | 4145 | 493 |
| 443 | 20231127 | 133000 | 2819668560 | 4160 | 4160 | 4160 | 4160 | 176 |
| 444 | 20231127 | 132900 | 2818936400 | 4160 | 4155 | 4160 | 4155 | 12 |
| 445 | 20231127 | 132800 | 2818886530 | 4160 | 4160 | 4160 | 4155 | 302 |
| 446 | 20231127 | 132700 | 2817630260 | 4160 | 4160 | 4160 | 4160 | 0 |
| 447 | 20231127 | 132600 | 2817630260 | 4160 | 4160 | 4160 | 4160 | 0 |
| 448 | 20231127 | 132500 | 2817630260 | 4160 | 4160 | 4160 | 4160 | 17 |
| 449 | 20231127 | 132400 | 2817559540 | 4165 | 4145 | 4165 | 4145 | 301 |
| 450 | 20231127 | 132300 | 2816311875 | 4150 | 4150 | 4150 | 4150 | 1334 |
| 451 | 20231127 | 132200 | 2810775775 | 4150 | 4150 | 4150 | 4140 | 3035 |
| 452 | 20231127 | 132100 | 2798195920 | 4150 | 4150 | 4150 | 4150 | 1635 |
| 453 | 20231127 | 132000 | 2791410670 | 4170 | 4170 | 4170 | 4150 | 2072 |
| 454 | 20231127 | 131900 | 2782805490 | 4175 | 4175 | 4175 | 4175 | 51 |
| 455 | 20231127 | 131800 | 2782592565 | 4175 | 4165 | 4175 | 4155 | 618 |
| 456 | 20231127 | 131700 | 2780022270 | 4175 | 4175 | 4175 | 4175 | 3 |
| 457 | 20231127 | 131600 | 2780009745 | 4175 | 4180 | 4180 | 4170 | 414 |
| 458 | 20231127 | 131500 | 2778282290 | 4180 | 4170 | 4180 | 4170 | 2517 |
| 459 | 20231127 | 131400 | 2767779890 | 4170 | 4160 | 4170 | 4160 | 1567 |
| 460 | 20231127 | 131300 | 2761254730 | 4165 | 4160 | 4165 | 4155 | 5836 |
| 461 | 20231127 | 131200 | 2736982145 | 4160 | 4160 | 4160 | 4155 | 616 |
| 462 | 20231127 | 131100 | 2734421085 | 4165 | 4165 | 4165 | 4155 | 302 |
| 463 | 20231127 | 131000 | 2733166255 | 4155 | 4160 | 4165 | 4155 | 50 |
| 464 | 20231127 | 130900 | 2732958225 | 4160 | 4160 | 4160 | 4160 | 5 |
| 465 | 20231127 | 130800 | 2732937425 | 4160 | 4155 | 4160 | 4150 | 332 |
| 466 | 20231127 | 130700 | 2731558035 | 4155 | 4155 | 4155 | 4155 | 101 |
| 467 | 20231127 | 130600 | 2731138380 | 4155 | 4155 | 4155 | 4155 | 325 |
| 468 | 20231127 | 130500 | 2729788005 | 4160 | 4160 | 4160 | 4160 | 26 |
| 469 | 20231127 | 130400 | 2729679845 | 4160 | 4160 | 4160 | 4160 | 1 |
| 470 | 20231127 | 130300 | 2729675685 | 4150 | 4160 | 4160 | 4150 | 5118 |
| 471 | 20231127 | 130200 | 2708434665 | 4165 | 4150 | 4165 | 4150 | 5 |
| 472 | 20231127 | 130100 | 2708413870 | 4150 | 4155 | 4155 | 4150 | 1884 |
| 473 | 20231127 | 130000 | 2700586820 | 4165 | 4155 | 4165 | 4155 | 120 |
| 474 | 20231127 | 125900 | 2700087325 | 4165 | 4165 | 4165 | 4165 | 15 |
| 475 | 20231127 | 125800 | 2700024850 | 4165 | 4155 | 4165 | 4155 | 1102 |
| 476 | 20231127 | 125700 | 2695446030 | 4155 | 4155 | 4155 | 4155 | 0 |
| 477 | 20231127 | 125600 | 2695446030 | 4155 | 4155 | 4155 | 4155 | 328 |
| 478 | 20231127 | 125500 | 2694083190 | 4155 | 4155 | 4155 | 4150 | 37 |
| 479 | 20231127 | 125400 | 2693929460 | 4155 | 4155 | 4155 | 4155 | 136 |
| 480 | 20231127 | 125300 | 2693364380 | 4150 | 4150 | 4150 | 4150 | 446 |
| 481 | 20231127 | 125200 | 2691513480 | 4150 | 4150 | 4150 | 4150 | 1849 |
| 482 | 20231127 | 125100 | 2683840130 | 4150 | 4165 | 4165 | 4150 | 1196 |
| 483 | 20231127 | 125000 | 2678863035 | 4165 | 4150 | 4165 | 4150 | 1410 |
| 484 | 20231127 | 124900 | 2673009485 | 4150 | 4150 | 4155 | 4150 | 978 |
| 485 | 20231127 | 124800 | 2668950760 | 4150 | 4160 | 4165 | 4150 | 1722 |
| 486 | 20231127 | 124700 | 2661796625 | 4165 | 4160 | 4165 | 4155 | 552 |
| 487 | 20231127 | 124600 | 2659501775 | 4165 | 4160 | 4165 | 4160 | 62 |
| 488 | 20231127 | 124500 | 2659243845 | 4165 | 4160 | 4165 | 4160 | 41 |
| 489 | 20231127 | 124400 | 2659073280 | 4165 | 4165 | 4165 | 4165 | 302 |
| 490 | 20231127 | 124300 | 2657815450 | 4165 | 4170 | 4170 | 4160 | 339 |
| 491 | 20231127 | 124200 | 2656405195 | 4170 | 4170 | 4170 | 4160 | 149 |
| 492 | 20231127 | 124100 | 2655783875 | 4170 | 4160 | 4170 | 4160 | 847 |
| 493 | 20231127 | 124000 | 2652251895 | 4170 | 4170 | 4170 | 4160 | 3719 |
| 494 | 20231127 | 123900 | 2636777815 | 4170 | 4175 | 4175 | 4165 | 303 |
| 495 | 20231127 | 123800 | 2635514305 | 4170 | 4175 | 4175 | 4165 | 604 |
| 496 | 20231127 | 123700 | 2632998630 | 4165 | 4165 | 4165 | 4165 | 19 |
| 497 | 20231127 | 123600 | 2632919495 | 4175 | 4170 | 4175 | 4170 | 500 |
| 498 | 20231127 | 123500 | 2630832800 | 4175 | 4175 | 4175 | 4175 | 48 |
| 499 | 20231127 | 123400 | 2630632400 | 4175 | 4175 | 4175 | 4175 | 57 |
| 500 | 20231127 | 123300 | 2630394425 | 4175 | 4175 | 4175 | 4160 | 1608 |
| 501 | 20231127 | 123200 | 2623703755 | 4175 | 4175 | 4175 | 4175 | 3 |
| 502 | 20231127 | 123100 | 2623691230 | 4175 | 4170 | 4175 | 4170 | 22 |
| 503 | 20231127 | 123000 | 2623599485 | 4175 | 4160 | 4175 | 4160 | 2649 |
| 504 | 20231127 | 122900 | 2612559600 | 4170 | 4170 | 4170 | 4160 | 203 |
| 505 | 20231127 | 122800 | 2611713100 | 4170 | 4170 | 4170 | 4170 | 0 |
| 506 | 20231127 | 122700 | 2611713100 | 4170 | 4170 | 4170 | 4170 | 3287 |
| 507 | 20231127 | 122600 | 2598006310 | 4170 | 4170 | 4170 | 4160 | 428 |
| 508 | 20231127 | 122500 | 2596222080 | 4170 | 4170 | 4170 | 4165 | 17 |
| 509 | 20231127 | 122400 | 2596151240 | 4160 | 4165 | 4170 | 4160 | 342 |
| 510 | 20231127 | 122300 | 2594727185 | 4165 | 4160 | 4165 | 4160 | 706 |
| 511 | 20231127 | 122200 | 2591787310 | 4170 | 4170 | 4170 | 4160 | 85 |
| 512 | 20231127 | 122100 | 2591433410 | 4165 | 4170 | 4170 | 4165 | 132 |
| 513 | 20231127 | 122000 | 2590883605 | 4170 | 4160 | 4170 | 4160 | 1197 |
| 514 | 20231127 | 121900 | 2585904065 | 4170 | 4165 | 4170 | 4155 | 4743 |
| 515 | 20231127 | 121800 | 2566187690 | 4170 | 4170 | 4170 | 4160 | 1079 |
| 516 | 20231127 | 121700 | 2561698910 | 4160 | 4170 | 4170 | 4160 | 2523 |
| 517 | 20231127 | 121600 | 2551200565 | 4175 | 4175 | 4175 | 4175 | 18 |
| 518 | 20231127 | 121500 | 2551125415 | 4175 | 4165 | 4175 | 4165 | 22 |
| 519 | 20231127 | 121400 | 2551033765 | 4170 | 4170 | 4170 | 4170 | 74 |
| 520 | 20231127 | 121300 | 2550725185 | 4175 | 4170 | 4175 | 4170 | 115 |
| 521 | 20231127 | 121200 | 2550245125 | 4175 | 4170 | 4175 | 4170 | 50 |
| 522 | 20231127 | 121100 | 2550036400 | 4170 | 4175 | 4175 | 4170 | 504 |
| 523 | 20231127 | 121000 | 2547934705 | 4165 | 4175 | 4175 | 4165 | 466 |
| 524 | 20231127 | 120900 | 2545991505 | 4175 | 4170 | 4175 | 4170 | 52 |
| 525 | 20231127 | 120800 | 2545774655 | 4175 | 4180 | 4180 | 4175 | 62 |
| 526 | 20231127 | 120700 | 2545515685 | 4160 | 4175 | 4180 | 4160 | 2064 |
| 527 | 20231127 | 120600 | 2536923235 | 4180 | 4180 | 4180 | 4180 | 205 |
| 528 | 20231127 | 120500 | 2536066335 | 4180 | 4175 | 4180 | 4160 | 701 |
| 529 | 20231127 | 120400 | 2533146135 | 4175 | 4170 | 4175 | 4165 | 290 |
| 530 | 20231127 | 120300 | 2531937725 | 4170 | 4180 | 4180 | 4165 | 655 |
| 531 | 20231127 | 120200 | 2529208600 | 4180 | 4180 | 4180 | 4180 | 20 |
| 532 | 20231127 | 120100 | 2529125000 | 4180 | 4180 | 4180 | 4180 | 145 |
| 533 | 20231127 | 120000 | 2528518900 | 4180 | 4165 | 4180 | 4155 | 6803 |
| 534 | 20231127 | 115900 | 2500198875 | 4170 | 4165 | 4170 | 4165 | 2400 |
| 535 | 20231127 | 115800 | 2490197210 | 4165 | 4165 | 4170 | 4165 | 1568 |
| 536 | 20231127 | 115700 | 2483666485 | 4170 | 4170 | 4175 | 4165 | 1306 |
| 537 | 20231127 | 115600 | 2478220960 | 4175 | 4175 | 4175 | 4170 | 557 |
| 538 | 20231127 | 115500 | 2475895520 | 4175 | 4175 | 4175 | 4170 | 1113 |
| 539 | 20231127 | 115400 | 2471251295 | 4175 | 4170 | 4175 | 4170 | 301 |
| 540 | 20231127 | 115300 | 2469995520 | 4170 | 4170 | 4170 | 4170 | 120 |
| 541 | 20231127 | 115200 | 2469495120 | 4170 | 4165 | 4170 | 4165 | 2176 |
| 542 | 20231127 | 115100 | 2460431800 | 4170 | 4165 | 4170 | 4165 | 1151 |
| 543 | 20231127 | 115000 | 2455637280 | 4175 | 4175 | 4175 | 4165 | 220 |
| 544 | 20231127 | 114900 | 2454720225 | 4170 | 4175 | 4175 | 4170 | 717 |
| 545 | 20231127 | 114800 | 2451730305 | 4170 | 4165 | 4175 | 4165 | 508 |
| 546 | 20231127 | 114700 | 2449614430 | 4165 | 4170 | 4185 | 4165 | 35 |
| 547 | 20231127 | 114600 | 2449468470 | 4185 | 4190 | 4190 | 4165 | 604 |
| 548 | 20231127 | 114500 | 2446952745 | 4160 | 4175 | 4190 | 4160 | 2213 |
| 549 | 20231127 | 114400 | 2437723000 | 4190 | 4185 | 4190 | 4185 | 593 |
| 550 | 20231127 | 114300 | 2435241040 | 4185 | 4170 | 4185 | 4170 | 458 |
| 551 | 20231127 | 114200 | 2433328165 | 4170 | 4170 | 4170 | 4165 | 133 |
| 552 | 20231127 | 114100 | 2432773905 | 4170 | 4170 | 4170 | 4165 | 1192 |
| 553 | 20231127 | 114000 | 2427806020 | 4170 | 4165 | 4170 | 4165 | 236 |
| 554 | 20231127 | 113900 | 2426821985 | 4170 | 4165 | 4170 | 4165 | 458 |
| 555 | 20231127 | 113800 | 2424914375 | 4165 | 4170 | 4170 | 4160 | 49 |
| 556 | 20231127 | 113700 | 2424710210 | 4160 | 4170 | 4170 | 4155 | 20 |
| 557 | 20231127 | 113600 | 2424626975 | 4155 | 4180 | 4185 | 4155 | 1229 |
| 558 | 20231127 | 113500 | 2419513155 | 4185 | 4175 | 4185 | 4170 | 404 |
| 559 | 20231127 | 113400 | 2417827290 | 4175 | 4190 | 4190 | 4175 | 281 |
| 560 | 20231127 | 113300 | 2416653760 | 4175 | 4190 | 4190 | 4175 | 456 |
| 561 | 20231127 | 113200 | 2414749845 | 4195 | 4195 | 4195 | 4195 | 94 |
| 562 | 20231127 | 113100 | 2414355515 | 4195 | 4195 | 4195 | 4175 | 2002 |
| 563 | 20231127 | 113000 | 2405991065 | 4185 | 4195 | 4195 | 4185 | 1204 |
| 564 | 20231127 | 112900 | 2400951055 | 4190 | 4190 | 4195 | 4190 | 1124 |
| 565 | 20231127 | 112800 | 2396241490 | 4190 | 4190 | 4190 | 4190 | 10 |
| 566 | 20231127 | 112700 | 2396199590 | 4185 | 4185 | 4185 | 4185 | 217 |
| 567 | 20231127 | 112600 | 2395291445 | 4185 | 4180 | 4185 | 4180 | 29 |
| 568 | 20231127 | 112500 | 2395170220 | 4180 | 4180 | 4185 | 4180 | 1005 |
| 569 | 20231127 | 112400 | 2390969305 | 4180 | 4180 | 4185 | 4180 | 420 |
| 570 | 20231127 | 112300 | 2389213340 | 4180 | 4175 | 4180 | 4175 | 14 |
| 571 | 20231127 | 112200 | 2389154875 | 4175 | 4170 | 4180 | 4170 | 43 |
| 572 | 20231127 | 112100 | 2388975425 | 4170 | 4180 | 4185 | 4170 | 318 |
| 573 | 20231127 | 112000 | 2387647240 | 4185 | 4175 | 4185 | 4175 | 608 |
| 574 | 20231127 | 111900 | 2385108780 | 4175 | 4175 | 4185 | 4175 | 1574 |
| 575 | 20231127 | 111800 | 2378532145 | 4175 | 4195 | 4195 | 4175 | 2345 |
| 576 | 20231127 | 111700 | 2368721995 | 4200 | 4190 | 4200 | 4185 | 223 |
| 577 | 20231127 | 111600 | 2367787380 | 4190 | 4195 | 4195 | 4190 | 1248 |
| 578 | 20231127 | 111500 | 2362554905 | 4195 | 4195 | 4195 | 4190 | 279 |
| 579 | 20231127 | 111400 | 2361384510 | 4200 | 4200 | 4210 | 4200 | 444 |
| 580 | 20231127 | 111300 | 2359518320 | 4200 | 4195 | 4205 | 4190 | 692 |
| 581 | 20231127 | 111200 | 2356612870 | 4195 | 4200 | 4210 | 4195 | 1617 |
| 582 | 20231127 | 111100 | 2349826160 | 4200 | 4200 | 4210 | 4200 | 410 |
| 583 | 20231127 | 111000 | 2348103620 | 4210 | 4210 | 4210 | 4210 | 370 |
| 584 | 20231127 | 110900 | 2346545920 | 4200 | 4205 | 4210 | 4200 | 5429 |
| 585 | 20231127 | 110800 | 2323717295 | 4205 | 4190 | 4205 | 4185 | 1947 |
| 586 | 20231127 | 110700 | 2315538710 | 4195 | 4185 | 4195 | 4185 | 144 |
| 587 | 20231127 | 110600 | 2314935480 | 4190 | 4190 | 4195 | 4190 | 423 |
| 588 | 20231127 | 110500 | 2313162575 | 4195 | 4210 | 4210 | 4185 | 6159 |
| 589 | 20231127 | 110400 | 2287302880 | 4210 | 4205 | 4215 | 4200 | 1928 |
| 590 | 20231127 | 110300 | 2279190155 | 4205 | 4215 | 4220 | 4205 | 1997 |
| 591 | 20231127 | 110200 | 2270779710 | 4215 | 4210 | 4215 | 4210 | 500 |
| 592 | 20231127 | 110100 | 2268672925 | 4215 | 4215 | 4215 | 4215 | 105 |
| 593 | 20231127 | 110000 | 2268230350 | 4220 | 4210 | 4220 | 4205 | 532 |
| 594 | 20231127 | 105900 | 2265989220 | 4210 | 4210 | 4220 | 4205 | 2433 |
| 595 | 20231127 | 105800 | 2255752730 | 4210 | 4215 | 4220 | 4210 | 250 |
| 596 | 20231127 | 105700 | 2254700205 | 4225 | 4200 | 4230 | 4200 | 3893 |
| 597 | 20231127 | 105600 | 2238349155 | 4200 | 4225 | 4225 | 4195 | 6454 |
| 598 | 20231127 | 105500 | 2211237200 | 4210 | 4225 | 4235 | 4210 | 2361 |
| 599 | 20231127 | 105400 | 2201292270 | 4235 | 4235 | 4245 | 4235 | 8807 |
| 600 | 20231127 | 105300 | 2163984625 | 4225 | 4210 | 4230 | 4210 | 4829 |
| 601 | 20231127 | 105200 | 2143607630 | 4210 | 4205 | 4210 | 4200 | 1269 |
| 602 | 20231127 | 105100 | 2138271070 | 4205 | 4200 | 4205 | 4200 | 1007 |
| 603 | 20231127 | 105000 | 2134038145 | 4205 | 4210 | 4210 | 4195 | 4343 |
| 604 | 20231127 | 104900 | 2115802240 | 4210 | 4195 | 4210 | 4195 | 7417 |
| 605 | 20231127 | 104800 | 2084646815 | 4195 | 4180 | 4195 | 4180 | 1119 |
| 606 | 20231127 | 104700 | 2079962615 | 4180 | 4170 | 4180 | 4170 | 125 |
| 607 | 20231127 | 104600 | 2079440315 | 4180 | 4170 | 4180 | 4170 | 1097 |
| 608 | 20231127 | 104500 | 2074865815 | 4170 | 4170 | 4170 | 4160 | 595 |
| 609 | 20231127 | 104400 | 2072390000 | 4170 | 4155 | 4170 | 4155 | 28 |
| 610 | 20231127 | 104300 | 2072273265 | 4170 | 4170 | 4170 | 4170 | 271 |
| 611 | 20231127 | 104200 | 2071143195 | 4170 | 4170 | 4175 | 4150 | 748 |
| 612 | 20231127 | 104100 | 2068033475 | 4165 | 4160 | 4165 | 4155 | 2845 |
| 613 | 20231127 | 104000 | 2056198495 | 4155 | 4160 | 4160 | 4155 | 195 |
| 614 | 20231127 | 103900 | 2055388085 | 4160 | 4155 | 4160 | 4155 | 984 |
| 615 | 20231127 | 103800 | 2051299550 | 4155 | 4155 | 4155 | 4150 | 1120 |
| 616 | 20231127 | 103700 | 2046651445 | 4155 | 4155 | 4155 | 4155 | 122 |
| 617 | 20231127 | 103600 | 2046144535 | 4155 | 4160 | 4160 | 4155 | 10 |
| 618 | 20231127 | 103500 | 2046102980 | 4155 | 4150 | 4155 | 4145 | 1033 |
| 619 | 20231127 | 103400 | 2041816060 | 4150 | 4160 | 4160 | 4150 | 2908 |
| 620 | 20231127 | 103300 | 2029739685 | 4160 | 4155 | 4160 | 4150 | 798 |
| 621 | 20231127 | 103200 | 2026425345 | 4155 | 4165 | 4165 | 4155 | 200 |
| 622 | 20231127 | 103100 | 2025594275 | 4160 | 4160 | 4165 | 4160 | 532 |
| 623 | 20231127 | 103000 | 2023381145 | 4160 | 4155 | 4160 | 4150 | 455 |
| 624 | 20231127 | 102900 | 2021491870 | 4160 | 4150 | 4160 | 4150 | 771 |
| 625 | 20231127 | 102800 | 2018291440 | 4150 | 4140 | 4150 | 4140 | 1395 |
| 626 | 20231127 | 102700 | 2012509700 | 4140 | 4135 | 4140 | 4135 | 60 |
| 627 | 20231127 | 102600 | 2012261550 | 4140 | 4140 | 4140 | 4130 | 1163 |
| 628 | 20231127 | 102500 | 2007454860 | 4135 | 4135 | 4140 | 4130 | 1233 |
| 629 | 20231127 | 102400 | 2002353585 | 4135 | 4130 | 4135 | 4130 | 4355 |
| 630 | 20231127 | 102300 | 1984360370 | 4130 | 4140 | 4140 | 4130 | 4174 |
| 631 | 20231127 | 102200 | 1967104640 | 4145 | 4145 | 4145 | 4135 | 2681 |
| 632 | 20231127 | 102100 | 1956004010 | 4145 | 4145 | 4150 | 4140 | 1643 |
| 633 | 20231127 | 102000 | 1949200095 | 4140 | 4150 | 4150 | 4140 | 1604 |
| 634 | 20231127 | 101900 | 1942559225 | 4150 | 4160 | 4160 | 4140 | 1426 |
| 635 | 20231127 | 101800 | 1936645695 | 4165 | 4145 | 4165 | 4135 | 9802 |
| 636 | 20231127 | 101700 | 1896090600 | 4145 | 4160 | 4165 | 4140 | 14904 |
| 637 | 20231127 | 101600 | 1834259775 | 4160 | 4165 | 4165 | 4160 | 723 |
| 638 | 20231127 | 101500 | 1831252075 | 4160 | 4175 | 4175 | 4160 | 3404 |
| 639 | 20231127 | 101400 | 1817081225 | 4175 | 4175 | 4175 | 4165 | 721 |
| 640 | 20231127 | 101300 | 1814074900 | 4175 | 4170 | 4175 | 4170 | 353 |
| 641 | 20231127 | 101200 | 1812602870 | 4170 | 4165 | 4170 | 4165 | 401 |
| 642 | 20231127 | 101100 | 1810930750 | 4170 | 4165 | 4170 | 4160 | 208 |
| 643 | 20231127 | 101000 | 1810065120 | 4170 | 4165 | 4170 | 4160 | 2232 |
| 644 | 20231127 | 100900 | 1800770490 | 4165 | 4160 | 4165 | 4160 | 365 |
| 645 | 20231127 | 100800 | 1799252000 | 4160 | 4165 | 4165 | 4155 | 4034 |
| 646 | 20231127 | 100700 | 1782472750 | 4165 | 4180 | 4180 | 4165 | 3014 |
| 647 | 20231127 | 100600 | 1769902340 | 4175 | 4170 | 4180 | 4170 | 584 |
| 648 | 20231127 | 100500 | 1767464825 | 4170 | 4175 | 4180 | 4170 | 414 |
| 649 | 20231127 | 100400 | 1765736975 | 4175 | 4165 | 4175 | 4165 | 2791 |
| 650 | 20231127 | 100300 | 1754112435 | 4180 | 4180 | 4180 | 4160 | 825 |
| 651 | 20231127 | 100200 | 1750677515 | 4165 | 4170 | 4185 | 4160 | 7206 |
| 652 | 20231127 | 100100 | 1720663310 | 4185 | 4165 | 4185 | 4165 | 252 |
| 653 | 20231127 | 100000 | 1719610700 | 4170 | 4190 | 4190 | 4160 | 529 |
| 654 | 20231127 | 095900 | 1717409870 | 4195 | 4185 | 4195 | 4160 | 2017 |
| 655 | 20231127 | 095800 | 1708997065 | 4185 | 4190 | 4195 | 4185 | 4375 |
| 656 | 20231127 | 095700 | 1690686890 | 4185 | 4185 | 4195 | 4180 | 2322 |
| 657 | 20231127 | 095600 | 1680967945 | 4190 | 4195 | 4200 | 4185 | 10898 |
| 658 | 20231127 | 095500 | 1635277320 | 4195 | 4190 | 4200 | 4185 | 1540 |
| 659 | 20231127 | 095400 | 1628817535 | 4190 | 4190 | 4190 | 4185 | 2531 |
| 660 | 20231127 | 095300 | 1618213805 | 4195 | 4190 | 4195 | 4190 | 594 |
| 661 | 20231127 | 095200 | 1615724940 | 4180 | 4185 | 4190 | 4180 | 1903 |
| 662 | 20231127 | 095100 | 1607764670 | 4185 | 4180 | 4190 | 4180 | 153 |
| 663 | 20231127 | 095000 | 1607124365 | 4180 | 4160 | 4180 | 4160 | 6632 |
| 664 | 20231127 | 094900 | 1579471570 | 4165 | 4180 | 4180 | 4160 | 3944 |
| 665 | 20231127 | 094800 | 1563027165 | 4180 | 4170 | 4180 | 4165 | 1311 |
| 666 | 20231127 | 094700 | 1557565110 | 4170 | 4180 | 4180 | 4165 | 1972 |
| 667 | 20231127 | 094600 | 1549345410 | 4180 | 4195 | 4195 | 4180 | 3111 |
| 668 | 20231127 | 094500 | 1536330960 | 4195 | 4175 | 4195 | 4165 | 4509 |
| 669 | 20231127 | 094400 | 1517507000 | 4175 | 4160 | 4180 | 4160 | 2159 |
| 670 | 20231127 | 094300 | 1508509285 | 4160 | 4155 | 4160 | 4155 | 3580 |
| 671 | 20231127 | 094200 | 1493621250 | 4155 | 4170 | 4170 | 4155 | 705 |
| 672 | 20231127 | 094100 | 1490687400 | 4170 | 4175 | 4175 | 4155 | 741 |
| 673 | 20231127 | 094000 | 1487603780 | 4180 | 4185 | 4190 | 4145 | 27699 |
| 674 | 20231127 | 093900 | 1372185605 | 4195 | 4200 | 4205 | 4185 | 2425 |
| 675 | 20231127 | 093800 | 1362014275 | 4200 | 4205 | 4205 | 4200 | 2972 |
| 676 | 20231127 | 093700 | 1349526165 | 4210 | 4220 | 4220 | 4200 | 2358 |
| 677 | 20231127 | 093600 | 1339612065 | 4220 | 4215 | 4225 | 4205 | 3882 |
| 678 | 20231127 | 093500 | 1323242875 | 4215 | 4210 | 4220 | 4205 | 3358 |
| 679 | 20231127 | 093400 | 1309094890 | 4215 | 4205 | 4215 | 4200 | 5801 |
| 680 | 20231127 | 093300 | 1284696165 | 4205 | 4180 | 4205 | 4180 | 4908 |
| 681 | 20231127 | 093200 | 1264118315 | 4180 | 4180 | 4185 | 4175 | 1135 |
| 682 | 20231127 | 093100 | 1259376180 | 4175 | 4185 | 4190 | 4175 | 2571 |
| 683 | 20231127 | 093000 | 1248618820 | 4190 | 4165 | 4195 | 4160 | 3685 |
| 684 | 20231127 | 092900 | 1233261130 | 4165 | 4155 | 4165 | 4150 | 12140 |
| 685 | 20231127 | 092800 | 1182768905 | 4160 | 4160 | 4160 | 4155 | 4072 |
| 686 | 20231127 | 092700 | 1165836045 | 4160 | 4155 | 4160 | 4150 | 3030 |
| 687 | 20231127 | 092600 | 1153254320 | 4150 | 4165 | 4165 | 4150 | 8092 |
| 688 | 20231127 | 092500 | 1119619380 | 4160 | 4155 | 4165 | 4150 | 3971 |
| 689 | 20231127 | 092400 | 1103110375 | 4150 | 4155 | 4170 | 4145 | 8070 |
| 690 | 20231127 | 092300 | 1069587670 | 4150 | 4150 | 4155 | 4140 | 26685 |
| 691 | 20231127 | 092200 | 958954270 | 4145 | 4170 | 4170 | 4145 | 9896 |
| 692 | 20231127 | 092100 | 917868020 | 4150 | 4190 | 4190 | 4150 | 17343 |
| 693 | 20231127 | 092000 | 845502770 | 4190 | 4210 | 4210 | 4185 | 15518 |
| 694 | 20231127 | 091900 | 780346020 | 4210 | 4205 | 4215 | 4205 | 9109 |
| 695 | 20231127 | 091800 | 742028310 | 4205 | 4220 | 4220 | 4205 | 7162 |
| 696 | 20231127 | 091700 | 711873590 | 4220 | 4230 | 4230 | 4220 | 3112 |
| 697 | 20231127 | 091600 | 698727285 | 4225 | 4235 | 4235 | 4225 | 5322 |
| 698 | 20231127 | 091500 | 676206385 | 4235 | 4235 | 4240 | 4235 | 3884 |
| 699 | 20231127 | 091400 | 659757535 | 4235 | 4235 | 4245 | 4230 | 6682 |
| 700 | 20231127 | 091300 | 631451320 | 4230 | 4270 | 4270 | 4230 | 18327 |
| 701 | 20231127 | 091200 | 553519275 | 4270 | 4285 | 4290 | 4270 | 11079 |
| 702 | 20231127 | 091100 | 506172090 | 4285 | 4290 | 4290 | 4285 | 1119 |
| 703 | 20231127 | 091000 | 501372405 | 4290 | 4305 | 4305 | 4270 | 6812 |
| 704 | 20231127 | 090900 | 472241945 | 4305 | 4305 | 4305 | 4275 | 3990 |
| 705 | 20231127 | 090800 | 455179390 | 4305 | 4300 | 4305 | 4275 | 6202 |
| 706 | 20231127 | 090700 | 428575385 | 4300 | 4275 | 4300 | 4270 | 4294 |
| 707 | 20231127 | 090600 | 410209680 | 4275 | 4305 | 4310 | 4270 | 34251 |
| 708 | 20231127 | 090500 | 263383710 | 4305 | 4330 | 4330 | 4305 | 14016 |
| 709 | 20231127 | 090400 | 202978750 | 4310 | 4350 | 4350 | 4310 | 8543 |
| 710 | 20231127 | 090300 | 166046570 | 4350 | 4390 | 4400 | 4350 | 9452 |
| 711 | 20231127 | 090200 | 124744465 | 4380 | 4370 | 4420 | 4370 | 1552 |
| 712 | 20231127 | 090100 | 117917755 | 4370 | 4395 | 4395 | 4365 | 11950 |
| 713 | 20231127 | 090000 | 65547020 | 4400 | 4430 | 4430 | 4400 | 14831 |