35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 210300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 3 | 20231128 | 210200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20231128 | 210100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20231128 | 210000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20231128 | 205900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20231128 | 205800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20231128 | 205700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20231128 | 205600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20231128 | 205500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20231128 | 205400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20231128 | 205300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20231128 | 205200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20231128 | 205100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20231128 | 205000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20231128 | 204900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20231128 | 204800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20231128 | 204700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20231128 | 204600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20231128 | 204500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20231128 | 204400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20231128 | 204300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20231128 | 204200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20231128 | 204100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20231128 | 204000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20231128 | 203900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20231128 | 203800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20231128 | 203700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20231128 | 203600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20231128 | 203500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20231128 | 203400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20231128 | 203300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 33 | 20231128 | 203200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20231128 | 203100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20231128 | 203000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20231128 | 202900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20231128 | 202800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20231128 | 202700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20231128 | 202600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20231128 | 202500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20231128 | 202400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20231128 | 202300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20231128 | 202200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20231128 | 202100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20231128 | 202000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20231128 | 201900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20231128 | 201800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20231128 | 201700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20231128 | 201600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20231128 | 201500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20231128 | 201400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20231128 | 201300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20231128 | 201200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20231128 | 201100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20231128 | 201000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20231128 | 200900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20231128 | 200800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20231128 | 200700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20231128 | 200600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20231128 | 200500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20231128 | 200400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20231128 | 200300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 63 | 20231128 | 200200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20231128 | 200100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20231128 | 200000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20231128 | 195900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20231128 | 195800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20231128 | 195700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20231128 | 195600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20231128 | 195500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20231128 | 195400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20231128 | 195300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20231128 | 195200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20231128 | 195100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20231128 | 195000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20231128 | 194900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20231128 | 194800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20231128 | 194700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20231128 | 194600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20231128 | 194500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20231128 | 194400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20231128 | 194300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20231128 | 194200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20231128 | 194100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20231128 | 194000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20231128 | 193900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20231128 | 193800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20231128 | 193700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20231128 | 193600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20231128 | 193500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20231128 | 193400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20231128 | 193300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 93 | 20231128 | 193200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20231128 | 193100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20231128 | 193000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20231128 | 192900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20231128 | 192800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20231128 | 192700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20231128 | 192600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20231128 | 192500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20231128 | 192400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20231128 | 192300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20231128 | 192200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20231128 | 192100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20231128 | 192000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20231128 | 191900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20231128 | 191800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20231128 | 191700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20231128 | 191600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20231128 | 191500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20231128 | 191400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20231128 | 191300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20231128 | 191200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20231128 | 191100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20231128 | 191000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20231128 | 190900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20231128 | 190800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20231128 | 190700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20231128 | 190600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20231128 | 190500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20231128 | 190400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20231128 | 190300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 123 | 20231128 | 190200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20231128 | 190100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20231128 | 190000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20231128 | 185900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20231128 | 185800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20231128 | 185700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20231128 | 185600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20231128 | 185500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20231128 | 185400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20231128 | 185300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20231128 | 185200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20231128 | 185100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20231128 | 185000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20231128 | 184900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20231128 | 184800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20231128 | 184700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20231128 | 184600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20231128 | 184500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20231128 | 184400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20231128 | 184300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20231128 | 184200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20231128 | 184100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20231128 | 184000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20231128 | 183900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20231128 | 183800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20231128 | 183700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20231128 | 183600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20231128 | 183500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20231128 | 183400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20231128 | 183300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 153 | 20231128 | 183200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20231128 | 183100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20231128 | 183000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20231128 | 182900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20231128 | 182800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20231128 | 182700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20231128 | 182600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20231128 | 182500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20231128 | 182400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20231128 | 182300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20231128 | 182200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20231128 | 182100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20231128 | 182000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20231128 | 181900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20231128 | 181800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20231128 | 181700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20231128 | 181600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20231128 | 181500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20231128 | 181400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20231128 | 181300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20231128 | 181200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20231128 | 181100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20231128 | 181000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20231128 | 180900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20231128 | 180800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20231128 | 180700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20231128 | 180600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20231128 | 180500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20231128 | 180400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20231128 | 180300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 183 | 20231128 | 180200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20231128 | 180100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20231128 | 180000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20231128 | 175900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20231128 | 175800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20231128 | 175700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20231128 | 175600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20231128 | 175500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20231128 | 175400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20231128 | 175300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20231128 | 175200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20231128 | 175100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20231128 | 175000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20231128 | 174900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20231128 | 174800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20231128 | 174700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20231128 | 174600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20231128 | 174500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20231128 | 174400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20231128 | 174300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20231128 | 174200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20231128 | 174100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20231128 | 174000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20231128 | 173900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20231128 | 173800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20231128 | 173700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20231128 | 173600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20231128 | 173500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20231128 | 173400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20231128 | 173300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 213 | 20231128 | 173200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20231128 | 173100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20231128 | 173000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20231128 | 172900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20231128 | 172800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20231128 | 172700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 219 | 20231128 | 172600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 220 | 20231128 | 172500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20231128 | 172400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 222 | 20231128 | 172300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 223 | 20231128 | 172200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 224 | 20231128 | 172100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 225 | 20231128 | 172000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 226 | 20231128 | 171900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 227 | 20231128 | 171800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 228 | 20231128 | 171700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 229 | 20231128 | 171600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 230 | 20231128 | 171500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 231 | 20231128 | 171400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 232 | 20231128 | 171300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 233 | 20231128 | 171200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 234 | 20231128 | 171100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 235 | 20231128 | 171000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 236 | 20231128 | 170900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 237 | 20231128 | 170800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 238 | 20231128 | 170700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 239 | 20231128 | 170600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 240 | 20231128 | 170500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 241 | 20231128 | 170400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 242 | 20231128 | 170300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 243 | 20231128 | 170200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 244 | 20231128 | 170100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 245 | 20231128 | 170000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 246 | 20231128 | 165900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 247 | 20231128 | 165800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 248 | 20231128 | 165700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 249 | 20231128 | 165600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 250 | 20231128 | 165500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 251 | 20231128 | 165400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 252 | 20231128 | 165300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 253 | 20231128 | 165200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 254 | 20231128 | 165100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 255 | 20231128 | 165000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 256 | 20231128 | 164900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 257 | 20231128 | 164800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 258 | 20231128 | 164700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 259 | 20231128 | 164600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 260 | 20231128 | 164500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 261 | 20231128 | 164400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 262 | 20231128 | 164300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 263 | 20231128 | 164200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 264 | 20231128 | 164100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 265 | 20231128 | 164000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 266 | 20231128 | 163900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 267 | 20231128 | 163800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 268 | 20231128 | 163700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 269 | 20231128 | 163600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 270 | 20231128 | 163500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 271 | 20231128 | 163400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 272 | 20231128 | 163300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 273 | 20231128 | 163200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 274 | 20231128 | 163100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 275 | 20231128 | 163000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 276 | 20231128 | 162900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 277 | 20231128 | 162800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 278 | 20231128 | 162700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 279 | 20231128 | 162600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 280 | 20231128 | 162500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 281 | 20231128 | 162400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 282 | 20231128 | 162300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 283 | 20231128 | 162200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 284 | 20231128 | 162100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 285 | 20231128 | 162000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 286 | 20231128 | 161900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 287 | 20231128 | 161800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 288 | 20231128 | 161700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 289 | 20231128 | 161600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 290 | 20231128 | 161500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 291 | 20231128 | 161400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 292 | 20231128 | 161300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 293 | 20231128 | 161200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 294 | 20231128 | 161100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 295 | 20231128 | 161000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 296 | 20231128 | 160900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 297 | 20231128 | 160800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 298 | 20231128 | 160700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 299 | 20231128 | 160600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 300 | 20231128 | 160500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 301 | 20231128 | 160400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 302 | 20231128 | 160300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 303 | 20231128 | 160200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 304 | 20231128 | 160100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 305 | 20231128 | 160000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 306 | 20231128 | 155900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 307 | 20231128 | 155800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 308 | 20231128 | 155700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 309 | 20231128 | 155600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 310 | 20231128 | 155500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 311 | 20231128 | 155400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 312 | 20231128 | 155300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 313 | 20231128 | 155200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 314 | 20231128 | 155100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 315 | 20231128 | 155000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 316 | 20231128 | 154900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 317 | 20231128 | 154800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 318 | 20231128 | 154700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 319 | 20231128 | 154600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 320 | 20231128 | 154500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 321 | 20231128 | 154400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 322 | 20231128 | 154300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 323 | 20231128 | 154200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 324 | 20231128 | 154100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 325 | 20231128 | 154000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 326 | 20231128 | 153900 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 327 | 20231128 | 153800 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 328 | 20231128 | 153700 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 329 | 20231128 | 153600 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 330 | 20231128 | 153500 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 331 | 20231128 | 153400 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 332 | 20231128 | 153300 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 333 | 20231128 | 153200 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 334 | 20231128 | 153100 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 0 |
| 335 | 20231128 | 153000 | 1438230435 | 3350 | 3350 | 3350 | 3350 | 7370 |
| 336 | 20231128 | 152900 | 1413540935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 337 | 20231128 | 152800 | 1413540935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 338 | 20231128 | 152700 | 1413540935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 339 | 20231128 | 152600 | 1413540935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 340 | 20231128 | 152500 | 1413540935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 341 | 20231128 | 152400 | 1413540935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 342 | 20231128 | 152300 | 1413540935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 343 | 20231128 | 152200 | 1413540935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 344 | 20231128 | 152100 | 1413540935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 345 | 20231128 | 152000 | 1413540935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 346 | 20231128 | 151900 | 1413540935 | 3360 | 3360 | 3360 | 3355 | 4733 |
| 347 | 20231128 | 151800 | 1397658810 | 3355 | 3360 | 3360 | 3355 | 337 |
| 348 | 20231128 | 151700 | 1396527140 | 3360 | 3360 | 3360 | 3360 | 245 |
| 349 | 20231128 | 151600 | 1395703940 | 3355 | 3355 | 3355 | 3355 | 400 |
| 350 | 20231128 | 151500 | 1394361940 | 3355 | 3355 | 3355 | 3355 | 5046 |
| 351 | 20231128 | 151400 | 1377432610 | 3355 | 3355 | 3355 | 3355 | 2573 |
| 352 | 20231128 | 151300 | 1368800195 | 3355 | 3355 | 3360 | 3355 | 82 |
| 353 | 20231128 | 151200 | 1368525080 | 3360 | 3355 | 3360 | 3355 | 1275 |
| 354 | 20231128 | 151100 | 1364246580 | 3360 | 3360 | 3365 | 3355 | 1530 |
| 355 | 20231128 | 151000 | 1359105795 | 3360 | 3370 | 3370 | 3360 | 388 |
| 356 | 20231128 | 150900 | 1357800020 | 3375 | 3375 | 3375 | 3370 | 5712 |
| 357 | 20231128 | 150800 | 1338548530 | 3380 | 3385 | 3385 | 3380 | 284 |
| 358 | 20231128 | 150700 | 1337588010 | 3370 | 3385 | 3390 | 3370 | 2501 |
| 359 | 20231128 | 150600 | 1329138340 | 3390 | 3375 | 3390 | 3370 | 10544 |
| 360 | 20231128 | 150500 | 1293531620 | 3375 | 3370 | 3375 | 3365 | 2519 |
| 361 | 20231128 | 150400 | 1285043585 | 3370 | 3370 | 3370 | 3365 | 694 |
| 362 | 20231128 | 150300 | 1282707055 | 3370 | 3370 | 3370 | 3370 | 4834 |
| 363 | 20231128 | 150200 | 1266416475 | 3370 | 3365 | 3370 | 3365 | 6015 |
| 364 | 20231128 | 150100 | 1246169900 | 3360 | 3360 | 3365 | 3355 | 1546 |
| 365 | 20231128 | 150000 | 1240976475 | 3355 | 3355 | 3360 | 3355 | 3239 |
| 366 | 20231128 | 145900 | 1230109625 | 3360 | 3360 | 3360 | 3355 | 1560 |
| 367 | 20231128 | 145800 | 1224875805 | 3360 | 3360 | 3360 | 3360 | 21 |
| 368 | 20231128 | 145700 | 1224805245 | 3355 | 3360 | 3360 | 3355 | 330 |
| 369 | 20231128 | 145600 | 1223697945 | 3360 | 3360 | 3360 | 3355 | 855 |
| 370 | 20231128 | 145500 | 1220825415 | 3360 | 3360 | 3360 | 3360 | 1163 |
| 371 | 20231128 | 145400 | 1216917735 | 3360 | 3355 | 3360 | 3355 | 551 |
| 372 | 20231128 | 145300 | 1215068625 | 3360 | 3355 | 3360 | 3355 | 3 |
| 373 | 20231128 | 145200 | 1215058555 | 3360 | 3360 | 3360 | 3360 | 1163 |
| 374 | 20231128 | 145100 | 1211150875 | 3365 | 3365 | 3365 | 3365 | 6 |
| 375 | 20231128 | 145000 | 1211130685 | 3360 | 3360 | 3360 | 3360 | 182 |
| 376 | 20231128 | 144900 | 1210519165 | 3365 | 3360 | 3365 | 3360 | 485 |
| 377 | 20231128 | 144800 | 1208889560 | 3360 | 3360 | 3360 | 3360 | 100 |
| 378 | 20231128 | 144700 | 1208553560 | 3355 | 3360 | 3360 | 3355 | 2111 |
| 379 | 20231128 | 144600 | 1201464600 | 3360 | 3365 | 3365 | 3360 | 1625 |
| 380 | 20231128 | 144500 | 1196001745 | 3360 | 3360 | 3360 | 3360 | 16 |
| 381 | 20231128 | 144400 | 1195947985 | 3365 | 3360 | 3365 | 3360 | 287 |
| 382 | 20231128 | 144300 | 1194983430 | 3360 | 3365 | 3365 | 3360 | 414 |
| 383 | 20231128 | 144200 | 1193591390 | 3365 | 3365 | 3365 | 3365 | 5 |
| 384 | 20231128 | 144100 | 1193574565 | 3365 | 3365 | 3365 | 3365 | 300 |
| 385 | 20231128 | 144000 | 1192565065 | 3365 | 3365 | 3365 | 3360 | 384 |
| 386 | 20231128 | 143900 | 1191273185 | 3365 | 3360 | 3365 | 3360 | 2719 |
| 387 | 20231128 | 143800 | 1182136845 | 3360 | 3365 | 3370 | 3360 | 903 |
| 388 | 20231128 | 143700 | 1179102740 | 3365 | 3365 | 3365 | 3365 | 0 |
| 389 | 20231128 | 143600 | 1179102740 | 3365 | 3365 | 3365 | 3365 | 0 |
| 390 | 20231128 | 143500 | 1179102740 | 3365 | 3365 | 3365 | 3365 | 46 |
| 391 | 20231128 | 143400 | 1178947950 | 3360 | 3365 | 3370 | 3360 | 1910 |
| 392 | 20231128 | 143300 | 1172521255 | 3370 | 3370 | 3370 | 3370 | 0 |
| 393 | 20231128 | 143200 | 1172521255 | 3370 | 3370 | 3370 | 3370 | 2 |
| 394 | 20231128 | 143100 | 1172514515 | 3370 | 3365 | 3370 | 3365 | 11 |
| 395 | 20231128 | 143000 | 1172477455 | 3370 | 3370 | 3370 | 3370 | 1 |
| 396 | 20231128 | 142900 | 1172474085 | 3370 | 3365 | 3370 | 3365 | 31 |
| 397 | 20231128 | 142800 | 1172369765 | 3365 | 3365 | 3365 | 3365 | 1561 |
| 398 | 20231128 | 142700 | 1167117000 | 3360 | 3365 | 3365 | 3360 | 240 |
| 399 | 20231128 | 142600 | 1166310400 | 3365 | 3360 | 3365 | 3360 | 3786 |
| 400 | 20231128 | 142500 | 1153589435 | 3360 | 3365 | 3365 | 3360 | 121 |
| 401 | 20231128 | 142400 | 1153182870 | 3365 | 3365 | 3365 | 3365 | 0 |
| 402 | 20231128 | 142300 | 1153182870 | 3365 | 3360 | 3365 | 3360 | 81 |
| 403 | 20231128 | 142200 | 1152910555 | 3365 | 3365 | 3365 | 3360 | 695 |
| 404 | 20231128 | 142100 | 1150573275 | 3370 | 3365 | 3370 | 3365 | 1501 |
| 405 | 20231128 | 142000 | 1145522405 | 3365 | 3370 | 3370 | 3365 | 89 |
| 406 | 20231128 | 141900 | 1145222720 | 3370 | 3370 | 3370 | 3370 | 0 |
| 407 | 20231128 | 141800 | 1145222720 | 3370 | 3370 | 3370 | 3370 | 26 |
| 408 | 20231128 | 141700 | 1145135100 | 3370 | 3370 | 3370 | 3370 | 0 |
| 409 | 20231128 | 141600 | 1145135100 | 3370 | 3370 | 3370 | 3370 | 0 |
| 410 | 20231128 | 141500 | 1145135100 | 3370 | 3370 | 3370 | 3370 | 17 |
| 411 | 20231128 | 141400 | 1145077810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 412 | 20231128 | 141300 | 1145077810 | 3370 | 3370 | 3370 | 3370 | 1 |
| 413 | 20231128 | 141200 | 1145074440 | 3365 | 3365 | 3370 | 3365 | 198 |
| 414 | 20231128 | 141100 | 1144408155 | 3365 | 3365 | 3365 | 3365 | 13 |
| 415 | 20231128 | 141000 | 1144364410 | 3375 | 3375 | 3375 | 3365 | 415 |
| 416 | 20231128 | 140900 | 1142966690 | 3375 | 3370 | 3375 | 3370 | 113 |
| 417 | 20231128 | 140800 | 1142585870 | 3375 | 3370 | 3375 | 3370 | 125 |
| 418 | 20231128 | 140700 | 1142164000 | 3375 | 3370 | 3375 | 3370 | 1856 |
| 419 | 20231128 | 140600 | 1135909275 | 3370 | 3365 | 3370 | 3365 | 3091 |
| 420 | 20231128 | 140500 | 1125497055 | 3370 | 3370 | 3370 | 3370 | 412 |
| 421 | 20231128 | 140400 | 1124108615 | 3370 | 3370 | 3370 | 3370 | 0 |
| 422 | 20231128 | 140300 | 1124108615 | 3370 | 3370 | 3370 | 3370 | 1450 |
| 423 | 20231128 | 140200 | 1119222115 | 3370 | 3365 | 3370 | 3365 | 37 |
| 424 | 20231128 | 140100 | 1119097605 | 3370 | 3370 | 3370 | 3370 | 1558 |
| 425 | 20231128 | 140000 | 1113847145 | 3370 | 3370 | 3370 | 3370 | 1300 |
| 426 | 20231128 | 135900 | 1109466145 | 3370 | 3370 | 3370 | 3370 | 32 |
| 427 | 20231128 | 135800 | 1109358305 | 3370 | 3370 | 3370 | 3370 | 10 |
| 428 | 20231128 | 135700 | 1109324605 | 3370 | 3370 | 3370 | 3370 | 0 |
| 429 | 20231128 | 135600 | 1109324605 | 3370 | 3370 | 3370 | 3370 | 27 |
| 430 | 20231128 | 135500 | 1109233615 | 3370 | 3370 | 3370 | 3365 | 551 |
| 431 | 20231128 | 135400 | 1107379245 | 3370 | 3370 | 3370 | 3365 | 158 |
| 432 | 20231128 | 135300 | 1106847535 | 3370 | 3370 | 3370 | 3370 | 4 |
| 433 | 20231128 | 135200 | 1106834055 | 3370 | 3365 | 3370 | 3365 | 1650 |
| 434 | 20231128 | 135100 | 1101281765 | 3365 | 3365 | 3365 | 3365 | 1 |
| 435 | 20231128 | 135000 | 1101278400 | 3360 | 3360 | 3360 | 3360 | 700 |
| 436 | 20231128 | 134900 | 1098926400 | 3360 | 3360 | 3360 | 3360 | 0 |
| 437 | 20231128 | 134800 | 1098926400 | 3360 | 3360 | 3360 | 3360 | 0 |
| 438 | 20231128 | 134700 | 1098926400 | 3360 | 3360 | 3360 | 3360 | 0 |
| 439 | 20231128 | 134600 | 1098926400 | 3360 | 3360 | 3360 | 3360 | 0 |
| 440 | 20231128 | 134500 | 1098926400 | 3360 | 3360 | 3360 | 3360 | 2 |
| 441 | 20231128 | 134400 | 1098919680 | 3360 | 3360 | 3360 | 3360 | 650 |
| 442 | 20231128 | 134300 | 1096735680 | 3360 | 3360 | 3360 | 3360 | 193 |
| 443 | 20231128 | 134200 | 1096087200 | 3365 | 3365 | 3365 | 3365 | 3 |
| 444 | 20231128 | 134100 | 1096077105 | 3365 | 3365 | 3365 | 3365 | 24 |
| 445 | 20231128 | 134000 | 1095996345 | 3365 | 3360 | 3365 | 3355 | 9761 |
| 446 | 20231128 | 133900 | 1063242675 | 3360 | 3360 | 3360 | 3355 | 1174 |
| 447 | 20231128 | 133800 | 1059299050 | 3360 | 3360 | 3360 | 3360 | 65 |
| 448 | 20231128 | 133700 | 1059080650 | 3355 | 3360 | 3360 | 3355 | 8513 |
| 449 | 20231128 | 133600 | 1030516860 | 3365 | 3365 | 3365 | 3365 | 6 |
| 450 | 20231128 | 133500 | 1030496670 | 3360 | 3365 | 3370 | 3360 | 6411 |
| 451 | 20231128 | 133400 | 1008943160 | 3365 | 3365 | 3370 | 3365 | 100 |
| 452 | 20231128 | 133300 | 1008606650 | 3365 | 3360 | 3365 | 3360 | 2935 |
| 453 | 20231128 | 133200 | 998741050 | 3360 | 3370 | 3370 | 3360 | 1203 |
| 454 | 20231128 | 133100 | 994697450 | 3365 | 3365 | 3365 | 3360 | 204 |
| 455 | 20231128 | 133000 | 994011005 | 3365 | 3365 | 3365 | 3365 | 156 |
| 456 | 20231128 | 132900 | 993486065 | 3365 | 3370 | 3370 | 3365 | 317 |
| 457 | 20231128 | 132800 | 992418560 | 3370 | 3370 | 3370 | 3370 | 602 |
| 458 | 20231128 | 132700 | 990389820 | 3370 | 3365 | 3370 | 3365 | 210 |
| 459 | 20231128 | 132600 | 989682170 | 3365 | 3365 | 3365 | 3365 | 40 |
| 460 | 20231128 | 132500 | 989547570 | 3370 | 3360 | 3370 | 3360 | 4761 |
| 461 | 20231128 | 132400 | 973550600 | 3360 | 3360 | 3360 | 3360 | 3394 |
| 462 | 20231128 | 132300 | 962146760 | 3370 | 3370 | 3370 | 3370 | 296 |
| 463 | 20231128 | 132200 | 961149240 | 3370 | 3370 | 3370 | 3370 | 0 |
| 464 | 20231128 | 132100 | 961149240 | 3370 | 3365 | 3370 | 3360 | 1597 |
| 465 | 20231128 | 132000 | 955782465 | 3365 | 3365 | 3365 | 3365 | 434 |
| 466 | 20231128 | 131900 | 954322055 | 3365 | 3365 | 3365 | 3365 | 58 |
| 467 | 20231128 | 131800 | 954126885 | 3370 | 3370 | 3370 | 3370 | 201 |
| 468 | 20231128 | 131700 | 953449515 | 3365 | 3365 | 3365 | 3365 | 0 |
| 469 | 20231128 | 131600 | 953449515 | 3365 | 3365 | 3365 | 3365 | 285 |
| 470 | 20231128 | 131500 | 952490490 | 3365 | 3365 | 3365 | 3365 | 14 |
| 471 | 20231128 | 131400 | 952443380 | 3365 | 3365 | 3365 | 3365 | 412 |
| 472 | 20231128 | 131300 | 951057000 | 3365 | 3370 | 3370 | 3365 | 359 |
| 473 | 20231128 | 131200 | 949848365 | 3370 | 3370 | 3370 | 3370 | 8 |
| 474 | 20231128 | 131100 | 949821405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 475 | 20231128 | 131000 | 949821405 | 3370 | 3365 | 3370 | 3365 | 2566 |
| 476 | 20231128 | 130900 | 941186810 | 3365 | 3365 | 3365 | 3365 | 0 |
| 477 | 20231128 | 130800 | 941186810 | 3365 | 3365 | 3365 | 3365 | 0 |
| 478 | 20231128 | 130700 | 941186810 | 3365 | 3365 | 3365 | 3365 | 200 |
| 479 | 20231128 | 130600 | 940513810 | 3365 | 3370 | 3370 | 3365 | 2099 |
| 480 | 20231128 | 130500 | 933449675 | 3365 | 3365 | 3365 | 3365 | 356 |
| 481 | 20231128 | 130400 | 932251735 | 3365 | 3365 | 3365 | 3365 | 85 |
| 482 | 20231128 | 130300 | 931965710 | 3370 | 3365 | 3370 | 3365 | 201 |
| 483 | 20231128 | 130200 | 931289340 | 3365 | 3365 | 3365 | 3365 | 1000 |
| 484 | 20231128 | 130100 | 927924340 | 3365 | 3365 | 3365 | 3365 | 300 |
| 485 | 20231128 | 130000 | 926914840 | 3370 | 3370 | 3370 | 3370 | 1 |
| 486 | 20231128 | 125900 | 926911470 | 3365 | 3365 | 3365 | 3365 | 983 |
| 487 | 20231128 | 125800 | 923603675 | 3370 | 3370 | 3370 | 3370 | 0 |
| 488 | 20231128 | 125700 | 923603675 | 3370 | 3370 | 3370 | 3370 | 0 |
| 489 | 20231128 | 125600 | 923603675 | 3370 | 3370 | 3370 | 3370 | 57 |
| 490 | 20231128 | 125500 | 923411585 | 3370 | 3370 | 3370 | 3370 | 0 |
| 491 | 20231128 | 125400 | 923411585 | 3370 | 3365 | 3370 | 3365 | 598 |
| 492 | 20231128 | 125300 | 921399310 | 3365 | 3370 | 3370 | 3365 | 2017 |
| 493 | 20231128 | 125200 | 914612055 | 3370 | 3370 | 3370 | 3370 | 0 |
| 494 | 20231128 | 125100 | 914612055 | 3370 | 3370 | 3370 | 3370 | 3 |
| 495 | 20231128 | 125000 | 914601945 | 3365 | 3365 | 3365 | 3365 | 279 |
| 496 | 20231128 | 124900 | 913663110 | 3365 | 3370 | 3370 | 3365 | 710 |
| 497 | 20231128 | 124800 | 911273910 | 3370 | 3365 | 3370 | 3365 | 1488 |
| 498 | 20231128 | 124700 | 906266145 | 3370 | 3370 | 3370 | 3370 | 0 |
| 499 | 20231128 | 124600 | 906266145 | 3370 | 3370 | 3370 | 3370 | 25 |
| 500 | 20231128 | 124500 | 906181895 | 3370 | 3370 | 3370 | 3370 | 104 |
| 501 | 20231128 | 124400 | 905831415 | 3370 | 3370 | 3370 | 3370 | 10 |
| 502 | 20231128 | 124300 | 905797715 | 3370 | 3370 | 3370 | 3370 | 535 |
| 503 | 20231128 | 124200 | 903994765 | 3370 | 3365 | 3370 | 3365 | 5563 |
| 504 | 20231128 | 124100 | 885248430 | 3370 | 3370 | 3370 | 3370 | 2 |
| 505 | 20231128 | 124000 | 885241690 | 3365 | 3365 | 3365 | 3365 | 302 |
| 506 | 20231128 | 123900 | 884225460 | 3365 | 3365 | 3370 | 3365 | 629 |
| 507 | 20231128 | 123800 | 882108860 | 3370 | 3370 | 3370 | 3370 | 7 |
| 508 | 20231128 | 123700 | 882085270 | 3370 | 3370 | 3370 | 3370 | 10 |
| 509 | 20231128 | 123600 | 882051570 | 3370 | 3360 | 3370 | 3360 | 2206 |
| 510 | 20231128 | 123500 | 874631365 | 3365 | 3360 | 3365 | 3360 | 929 |
| 511 | 20231128 | 123400 | 871509920 | 3360 | 3360 | 3360 | 3360 | 0 |
| 512 | 20231128 | 123300 | 871509920 | 3360 | 3365 | 3365 | 3360 | 445 |
| 513 | 20231128 | 123200 | 870014695 | 3365 | 3365 | 3365 | 3365 | 0 |
| 514 | 20231128 | 123100 | 870014695 | 3365 | 3360 | 3365 | 3360 | 501 |
| 515 | 20231128 | 123000 | 868331330 | 3365 | 3360 | 3365 | 3360 | 2 |
| 516 | 20231128 | 122900 | 868324605 | 3365 | 3365 | 3365 | 3365 | 490 |
| 517 | 20231128 | 122800 | 866675755 | 3360 | 3360 | 3360 | 3360 | 597 |
| 518 | 20231128 | 122700 | 864669835 | 3365 | 3365 | 3365 | 3365 | 1 |
| 519 | 20231128 | 122600 | 864666470 | 3365 | 3360 | 3365 | 3360 | 875 |
| 520 | 20231128 | 122500 | 861726465 | 3365 | 3365 | 3365 | 3365 | 64 |
| 521 | 20231128 | 122400 | 861511105 | 3365 | 3365 | 3365 | 3360 | 443 |
| 522 | 20231128 | 122300 | 860020910 | 3365 | 3365 | 3365 | 3365 | 0 |
| 523 | 20231128 | 122200 | 860020910 | 3365 | 3365 | 3365 | 3365 | 10 |
| 524 | 20231128 | 122100 | 859987260 | 3365 | 3365 | 3365 | 3365 | 30 |
| 525 | 20231128 | 122000 | 859886310 | 3365 | 3365 | 3365 | 3365 | 1 |
| 526 | 20231128 | 121900 | 859882945 | 3360 | 3360 | 3360 | 3360 | 38 |
| 527 | 20231128 | 121800 | 859755265 | 3360 | 3360 | 3360 | 3360 | 0 |
| 528 | 20231128 | 121700 | 859755265 | 3360 | 3365 | 3365 | 3360 | 109 |
| 529 | 20231128 | 121600 | 859388485 | 3365 | 3365 | 3365 | 3365 | 1 |
| 530 | 20231128 | 121500 | 859385120 | 3360 | 3365 | 3365 | 3360 | 670 |
| 531 | 20231128 | 121400 | 857133820 | 3365 | 3365 | 3365 | 3365 | 1 |
| 532 | 20231128 | 121300 | 857130455 | 3360 | 3365 | 3365 | 3360 | 355 |
| 533 | 20231128 | 121200 | 855936655 | 3365 | 3365 | 3365 | 3365 | 48 |
| 534 | 20231128 | 121100 | 855775135 | 3360 | 3360 | 3360 | 3360 | 200 |
| 535 | 20231128 | 121000 | 855103135 | 3365 | 3365 | 3365 | 3365 | 7 |
| 536 | 20231128 | 120900 | 855079580 | 3365 | 3365 | 3365 | 3360 | 70 |
| 537 | 20231128 | 120800 | 854844120 | 3365 | 3365 | 3365 | 3365 | 68 |
| 538 | 20231128 | 120700 | 854615300 | 3370 | 3370 | 3370 | 3370 | 2 |
| 539 | 20231128 | 120600 | 854608560 | 3365 | 3365 | 3365 | 3365 | 0 |
| 540 | 20231128 | 120500 | 854608560 | 3365 | 3365 | 3370 | 3365 | 135 |
| 541 | 20231128 | 120400 | 854154280 | 3370 | 3370 | 3370 | 3370 | 5 |
| 542 | 20231128 | 120300 | 854137430 | 3365 | 3365 | 3365 | 3365 | 20 |
| 543 | 20231128 | 120200 | 854070130 | 3370 | 3370 | 3370 | 3370 | 0 |
| 544 | 20231128 | 120100 | 854070130 | 3370 | 3370 | 3370 | 3370 | 200 |
| 545 | 20231128 | 120000 | 853396130 | 3370 | 3370 | 3370 | 3370 | 98 |
| 546 | 20231128 | 115900 | 853065870 | 3370 | 3370 | 3370 | 3370 | 0 |
| 547 | 20231128 | 115800 | 853065870 | 3370 | 3370 | 3370 | 3365 | 645 |
| 548 | 20231128 | 115700 | 850893695 | 3370 | 3370 | 3370 | 3370 | 302 |
| 549 | 20231128 | 115600 | 849875955 | 3370 | 3370 | 3370 | 3370 | 497 |
| 550 | 20231128 | 115500 | 848201065 | 3370 | 3370 | 3370 | 3365 | 601 |
| 551 | 20231128 | 115400 | 846178195 | 3370 | 3365 | 3370 | 3365 | 101 |
| 552 | 20231128 | 115300 | 845838325 | 3365 | 3365 | 3365 | 3365 | 922 |
| 553 | 20231128 | 115200 | 842735795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 554 | 20231128 | 115100 | 842735795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 555 | 20231128 | 115000 | 842735795 | 3365 | 3370 | 3370 | 3365 | 102 |
| 556 | 20231128 | 114900 | 842392555 | 3365 | 3365 | 3365 | 3365 | 333 |
| 557 | 20231128 | 114800 | 841272010 | 3365 | 3365 | 3365 | 3365 | 0 |
| 558 | 20231128 | 114700 | 841272010 | 3365 | 3360 | 3365 | 3360 | 284 |
| 559 | 20231128 | 114600 | 840317650 | 3360 | 3360 | 3360 | 3360 | 0 |
| 560 | 20231128 | 114500 | 840317650 | 3360 | 3360 | 3360 | 3360 | 32 |
| 561 | 20231128 | 114400 | 840210130 | 3360 | 3360 | 3360 | 3360 | 0 |
| 562 | 20231128 | 114300 | 840210130 | 3360 | 3360 | 3360 | 3360 | 186 |
| 563 | 20231128 | 114200 | 839585170 | 3360 | 3360 | 3360 | 3360 | 300 |
| 564 | 20231128 | 114100 | 838577170 | 3360 | 3360 | 3360 | 3360 | 12 |
| 565 | 20231128 | 114000 | 838536850 | 3360 | 3360 | 3360 | 3360 | 10 |
| 566 | 20231128 | 113900 | 838503250 | 3365 | 3365 | 3370 | 3365 | 108 |
| 567 | 20231128 | 113800 | 838139330 | 3365 | 3370 | 3370 | 3365 | 2 |
| 568 | 20231128 | 113700 | 838132595 | 3370 | 3370 | 3370 | 3360 | 210 |
| 569 | 20231128 | 113600 | 837425005 | 3365 | 3370 | 3370 | 3360 | 11 |
| 570 | 20231128 | 113500 | 837387975 | 3360 | 3370 | 3370 | 3360 | 1501 |
| 571 | 20231128 | 113400 | 832343300 | 3370 | 3370 | 3370 | 3365 | 491 |
| 572 | 20231128 | 113300 | 830690580 | 3370 | 3365 | 3370 | 3365 | 2614 |
| 573 | 20231128 | 113200 | 821894215 | 3360 | 3360 | 3360 | 3360 | 189 |
| 574 | 20231128 | 113100 | 821259175 | 3360 | 3360 | 3360 | 3360 | 927 |
| 575 | 20231128 | 113000 | 818144455 | 3360 | 3360 | 3360 | 3360 | 719 |
| 576 | 20231128 | 112900 | 815728615 | 3360 | 3360 | 3360 | 3360 | 2067 |
| 577 | 20231128 | 112800 | 808783495 | 3365 | 3365 | 3365 | 3365 | 0 |
| 578 | 20231128 | 112700 | 808783495 | 3365 | 3365 | 3365 | 3365 | 13 |
| 579 | 20231128 | 112600 | 808739750 | 3365 | 3360 | 3365 | 3360 | 105 |
| 580 | 20231128 | 112500 | 808386940 | 3360 | 3365 | 3365 | 3360 | 147 |
| 581 | 20231128 | 112400 | 807893015 | 3365 | 3355 | 3365 | 3355 | 7 |
| 582 | 20231128 | 112300 | 807869470 | 3355 | 3365 | 3365 | 3355 | 2 |
| 583 | 20231128 | 112200 | 807862750 | 3355 | 3360 | 3360 | 3355 | 4617 |
| 584 | 20231128 | 112100 | 792371295 | 3365 | 3360 | 3365 | 3360 | 307 |
| 585 | 20231128 | 112000 | 791339770 | 3360 | 3370 | 3370 | 3360 | 2451 |
| 586 | 20231128 | 111900 | 783097350 | 3370 | 3370 | 3370 | 3365 | 13 |
| 587 | 20231128 | 111800 | 783053545 | 3370 | 3365 | 3370 | 3365 | 680 |
| 588 | 20231128 | 111700 | 780765300 | 3370 | 3365 | 3370 | 3365 | 123 |
| 589 | 20231128 | 111600 | 780351395 | 3365 | 3365 | 3365 | 3365 | 0 |
| 590 | 20231128 | 111500 | 780351395 | 3365 | 3360 | 3365 | 3355 | 20002 |
| 591 | 20231128 | 111400 | 713206710 | 3365 | 3365 | 3365 | 3365 | 391 |
| 592 | 20231128 | 111300 | 711890995 | 3365 | 3360 | 3365 | 3360 | 251 |
| 593 | 20231128 | 111200 | 711047630 | 3360 | 3365 | 3365 | 3360 | 400 |
| 594 | 20231128 | 111100 | 709703380 | 3365 | 3365 | 3365 | 3365 | 1 |
| 595 | 20231128 | 111000 | 709700015 | 3365 | 3365 | 3365 | 3365 | 306 |
| 596 | 20231128 | 110900 | 708670325 | 3365 | 3365 | 3365 | 3365 | 230 |
| 597 | 20231128 | 110800 | 707896375 | 3365 | 3365 | 3365 | 3365 | 10 |
| 598 | 20231128 | 110700 | 707862725 | 3365 | 3365 | 3365 | 3365 | 1054 |
| 599 | 20231128 | 110600 | 704316015 | 3370 | 3370 | 3370 | 3370 | 0 |
| 600 | 20231128 | 110500 | 704316015 | 3370 | 3370 | 3370 | 3370 | 1 |
| 601 | 20231128 | 110400 | 704312645 | 3370 | 3365 | 3370 | 3360 | 531 |
| 602 | 20231128 | 110300 | 702528405 | 3370 | 3370 | 3370 | 3370 | 330 |
| 603 | 20231128 | 110200 | 701416305 | 3370 | 3370 | 3370 | 3370 | 24 |
| 604 | 20231128 | 110100 | 701335425 | 3370 | 3370 | 3370 | 3370 | 111 |
| 605 | 20231128 | 110000 | 700961355 | 3370 | 3360 | 3370 | 3360 | 111 |
| 606 | 20231128 | 105900 | 700588385 | 3360 | 3360 | 3360 | 3360 | 0 |
| 607 | 20231128 | 105800 | 700588385 | 3360 | 3365 | 3365 | 3360 | 46 |
| 608 | 20231128 | 105700 | 700433740 | 3365 | 3360 | 3365 | 3360 | 1041 |
| 609 | 20231128 | 105600 | 696935970 | 3355 | 3360 | 3360 | 3355 | 308 |
| 610 | 20231128 | 105500 | 695901140 | 3365 | 3365 | 3365 | 3365 | 0 |
| 611 | 20231128 | 105400 | 695901140 | 3365 | 3365 | 3365 | 3365 | 65 |
| 612 | 20231128 | 105300 | 695682415 | 3365 | 3365 | 3365 | 3365 | 1000 |
| 613 | 20231128 | 105200 | 692317415 | 3365 | 3360 | 3365 | 3355 | 230 |
| 614 | 20231128 | 105100 | 691545610 | 3355 | 3355 | 3355 | 3355 | 10 |
| 615 | 20231128 | 105000 | 691512060 | 3355 | 3365 | 3365 | 3355 | 3351 |
| 616 | 20231128 | 104900 | 680254395 | 3365 | 3365 | 3365 | 3365 | 0 |
| 617 | 20231128 | 104800 | 680254395 | 3365 | 3365 | 3365 | 3365 | 90 |
| 618 | 20231128 | 104700 | 679951545 | 3365 | 3360 | 3365 | 3360 | 3 |
| 619 | 20231128 | 104600 | 679941455 | 3360 | 3360 | 3360 | 3355 | 3412 |
| 620 | 20231128 | 104500 | 668477165 | 3370 | 3370 | 3370 | 3370 | 0 |
| 621 | 20231128 | 104400 | 668477165 | 3370 | 3370 | 3370 | 3370 | 0 |
| 622 | 20231128 | 104300 | 668477165 | 3370 | 3360 | 3370 | 3360 | 295 |
| 623 | 20231128 | 104200 | 667485955 | 3365 | 3365 | 3365 | 3365 | 300 |
| 624 | 20231128 | 104100 | 666476455 | 3370 | 3370 | 3370 | 3370 | 5 |
| 625 | 20231128 | 104000 | 666459605 | 3370 | 3365 | 3370 | 3365 | 984 |
| 626 | 20231128 | 103900 | 663144870 | 3370 | 3360 | 3370 | 3360 | 11 |
| 627 | 20231128 | 103800 | 663107900 | 3370 | 3365 | 3370 | 3365 | 333 |
| 628 | 20231128 | 103700 | 661987350 | 3355 | 3360 | 3360 | 3355 | 5512 |
| 629 | 20231128 | 103600 | 643484940 | 3370 | 3360 | 3370 | 3360 | 258 |
| 630 | 20231128 | 103500 | 642617680 | 3370 | 3365 | 3370 | 3360 | 1663 |
| 631 | 20231128 | 103400 | 637024145 | 3370 | 3370 | 3370 | 3370 | 0 |
| 632 | 20231128 | 103300 | 637024145 | 3370 | 3370 | 3370 | 3370 | 18 |
| 633 | 20231128 | 103200 | 636963485 | 3370 | 3370 | 3370 | 3370 | 0 |
| 634 | 20231128 | 103100 | 636963485 | 3370 | 3360 | 3370 | 3360 | 11 |
| 635 | 20231128 | 103000 | 636926425 | 3360 | 3370 | 3370 | 3360 | 221 |
| 636 | 20231128 | 102900 | 636183105 | 3370 | 3375 | 3375 | 3360 | 221 |
| 637 | 20231128 | 102800 | 635440265 | 3355 | 3375 | 3375 | 3355 | 301 |
| 638 | 20231128 | 102700 | 634430330 | 3360 | 3370 | 3370 | 3360 | 1051 |
| 639 | 20231128 | 102600 | 630896450 | 3370 | 3370 | 3370 | 3370 | 100 |
| 640 | 20231128 | 102500 | 630559450 | 3375 | 3370 | 3375 | 3370 | 323 |
| 641 | 20231128 | 102400 | 629470905 | 3370 | 3375 | 3375 | 3370 | 682 |
| 642 | 20231128 | 102300 | 627170540 | 3375 | 3375 | 3375 | 3375 | 0 |
| 643 | 20231128 | 102200 | 627170540 | 3375 | 3375 | 3375 | 3370 | 2053 |
| 644 | 20231128 | 102100 | 620248285 | 3375 | 3370 | 3375 | 3370 | 2405 |
| 645 | 20231128 | 102000 | 612132890 | 3375 | 3375 | 3375 | 3370 | 205 |
| 646 | 20231128 | 101900 | 611442025 | 3375 | 3370 | 3375 | 3370 | 1787 |
| 647 | 20231128 | 101800 | 605419810 | 3370 | 3360 | 3370 | 3360 | 2551 |
| 648 | 20231128 | 101700 | 596844430 | 3360 | 3360 | 3360 | 3360 | 101 |
| 649 | 20231128 | 101600 | 596505070 | 3355 | 3360 | 3360 | 3355 | 1798 |
| 650 | 20231128 | 101500 | 590467100 | 3350 | 3360 | 3360 | 3350 | 455 |
| 651 | 20231128 | 101400 | 588939285 | 3360 | 3350 | 3360 | 3350 | 304 |
| 652 | 20231128 | 101300 | 587917875 | 3355 | 3355 | 3355 | 3355 | 2166 |
| 653 | 20231128 | 101200 | 580650945 | 3355 | 3360 | 3360 | 3355 | 210 |
| 654 | 20231128 | 101100 | 579946345 | 3360 | 3360 | 3360 | 3360 | 21 |
| 655 | 20231128 | 101000 | 579875785 | 3360 | 3355 | 3360 | 3355 | 284 |
| 656 | 20231128 | 100900 | 578922945 | 3360 | 3355 | 3360 | 3355 | 201 |
| 657 | 20231128 | 100800 | 578247910 | 3350 | 3355 | 3355 | 3350 | 764 |
| 658 | 20231128 | 100700 | 575686690 | 3360 | 3355 | 3360 | 3355 | 1001 |
| 659 | 20231128 | 100600 | 572328330 | 3355 | 3360 | 3360 | 3355 | 74 |
| 660 | 20231128 | 100500 | 572079705 | 3360 | 3360 | 3360 | 3360 | 13 |
| 661 | 20231128 | 100400 | 572036025 | 3350 | 3360 | 3360 | 3350 | 19 |
| 662 | 20231128 | 100300 | 571972330 | 3360 | 3360 | 3360 | 3360 | 2 |
| 663 | 20231128 | 100200 | 571965610 | 3360 | 3360 | 3360 | 3345 | 2100 |
| 664 | 20231128 | 100100 | 564932595 | 3360 | 3360 | 3360 | 3360 | 0 |
| 665 | 20231128 | 100000 | 564932595 | 3360 | 3360 | 3360 | 3350 | 34 |
| 666 | 20231128 | 095900 | 564818365 | 3360 | 3355 | 3360 | 3355 | 2000 |
| 667 | 20231128 | 095800 | 558098410 | 3360 | 3360 | 3360 | 3360 | 1 |
| 668 | 20231128 | 095700 | 558095050 | 3350 | 3360 | 3360 | 3350 | 226 |
| 669 | 20231128 | 095600 | 557337490 | 3350 | 3360 | 3360 | 3350 | 1940 |
| 670 | 20231128 | 095500 | 550836705 | 3365 | 3365 | 3365 | 3360 | 34 |
| 671 | 20231128 | 095400 | 550722445 | 3365 | 3365 | 3365 | 3365 | 70 |
| 672 | 20231128 | 095300 | 550486895 | 3370 | 3370 | 3370 | 3345 | 7289 |
| 673 | 20231128 | 095200 | 526056875 | 3370 | 3365 | 3370 | 3365 | 1011 |
| 674 | 20231128 | 095100 | 522654830 | 3365 | 3360 | 3365 | 3360 | 1145 |
| 675 | 20231128 | 095000 | 518807565 | 3360 | 3350 | 3360 | 3350 | 5284 |
| 676 | 20231128 | 094900 | 501103165 | 3350 | 3365 | 3365 | 3350 | 938 |
| 677 | 20231128 | 094800 | 497956360 | 3365 | 3365 | 3365 | 3350 | 6947 |
| 678 | 20231128 | 094700 | 474648215 | 3370 | 3370 | 3370 | 3355 | 6175 |
| 679 | 20231128 | 094600 | 453914275 | 3375 | 3375 | 3375 | 3375 | 18 |
| 680 | 20231128 | 094500 | 453853525 | 3375 | 3375 | 3375 | 3375 | 19 |
| 681 | 20231128 | 094400 | 453789400 | 3360 | 3370 | 3375 | 3360 | 2662 |
| 682 | 20231128 | 094300 | 444834215 | 3375 | 3375 | 3375 | 3375 | 2 |
| 683 | 20231128 | 094200 | 444827465 | 3380 | 3370 | 3380 | 3360 | 6939 |
| 684 | 20231128 | 094100 | 421490450 | 3380 | 3375 | 3380 | 3370 | 4501 |
| 685 | 20231128 | 094000 | 406315735 | 3375 | 3375 | 3380 | 3375 | 2387 |
| 686 | 20231128 | 093900 | 398259600 | 3375 | 3385 | 3385 | 3375 | 3404 |
| 687 | 20231128 | 093800 | 386753705 | 3390 | 3390 | 3390 | 3385 | 1569 |
| 688 | 20231128 | 093700 | 381437610 | 3390 | 3390 | 3390 | 3385 | 296 |
| 689 | 20231128 | 093600 | 380434315 | 3400 | 3395 | 3400 | 3385 | 3408 |
| 690 | 20231128 | 093500 | 368880025 | 3400 | 3400 | 3400 | 3400 | 21 |
| 691 | 20231128 | 093400 | 368808625 | 3400 | 3400 | 3400 | 3400 | 92 |
| 692 | 20231128 | 093300 | 368495825 | 3400 | 3400 | 3400 | 3400 | 1006 |
| 693 | 20231128 | 093200 | 365075425 | 3390 | 3390 | 3400 | 3385 | 2280 |
| 694 | 20231128 | 093100 | 357343735 | 3390 | 3385 | 3395 | 3385 | 2350 |
| 695 | 20231128 | 093000 | 349381915 | 3385 | 3390 | 3395 | 3385 | 1633 |
| 696 | 20231128 | 092900 | 343853555 | 3390 | 3395 | 3395 | 3390 | 675 |
| 697 | 20231128 | 092800 | 341564960 | 3395 | 3400 | 3400 | 3390 | 2171 |
| 698 | 20231128 | 092700 | 334196865 | 3400 | 3405 | 3405 | 3400 | 3904 |
| 699 | 20231128 | 092600 | 320923260 | 3405 | 3415 | 3420 | 3405 | 9587 |
| 700 | 20231128 | 092500 | 288222915 | 3415 | 3410 | 3420 | 3410 | 4025 |
| 701 | 20231128 | 092400 | 274466395 | 3420 | 3405 | 3420 | 3405 | 10509 |
| 702 | 20231128 | 092300 | 238605620 | 3405 | 3380 | 3405 | 3380 | 3926 |
| 703 | 20231128 | 092200 | 225264885 | 3395 | 3395 | 3395 | 3380 | 3356 |
| 704 | 20231128 | 092100 | 213896555 | 3400 | 3390 | 3400 | 3390 | 6284 |
| 705 | 20231128 | 092000 | 192580120 | 3390 | 3385 | 3390 | 3385 | 10842 |
| 706 | 20231128 | 091900 | 155867255 | 3390 | 3390 | 3390 | 3385 | 3378 |
| 707 | 20231128 | 091800 | 144418950 | 3390 | 3390 | 3395 | 3390 | 1159 |
| 708 | 20231128 | 091700 | 140489930 | 3390 | 3395 | 3395 | 3385 | 1408 |
| 709 | 20231128 | 091600 | 135717010 | 3395 | 3390 | 3395 | 3390 | 1851 |
| 710 | 20231128 | 091500 | 129433810 | 3395 | 3390 | 3395 | 3390 | 1027 |
| 711 | 20231128 | 091400 | 125947260 | 3395 | 3375 | 3395 | 3375 | 5948 |
| 712 | 20231128 | 091300 | 105825210 | 3375 | 3385 | 3385 | 3375 | 530 |
| 713 | 20231128 | 091200 | 104035955 | 3385 | 3375 | 3385 | 3375 | 651 |
| 714 | 20231128 | 091100 | 101835265 | 3375 | 3385 | 3385 | 3375 | 2102 |
| 715 | 20231128 | 091000 | 94734185 | 3385 | 3390 | 3390 | 3385 | 279 |
| 716 | 20231128 | 090900 | 93788485 | 3390 | 3390 | 3395 | 3385 | 2517 |
| 717 | 20231128 | 090800 | 85257665 | 3390 | 3385 | 3390 | 3380 | 3820 |
| 718 | 20231128 | 090700 | 72332075 | 3380 | 3380 | 3380 | 3380 | 3424 |
| 719 | 20231128 | 090600 | 60758955 | 3380 | 3380 | 3380 | 3380 | 734 |
| 720 | 20231128 | 090500 | 58278035 | 3380 | 3375 | 3380 | 3370 | 2419 |
| 721 | 20231128 | 090400 | 50106965 | 3375 | 3355 | 3375 | 3355 | 4001 |
| 722 | 20231128 | 090300 | 36683310 | 3355 | 3375 | 3375 | 3355 | 874 |
| 723 | 20231128 | 090200 | 33746640 | 3375 | 3360 | 3375 | 3355 | 3202 |
| 724 | 20231128 | 090100 | 22999800 | 3360 | 3375 | 3375 | 3360 | 613 |
| 725 | 20231128 | 090000 | 20932605 | 3360 | 3355 | 3360 | 3355 | 4262 |