33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 201500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 3 | 20231128 | 201400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20231128 | 201300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20231128 | 201200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20231128 | 201100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20231128 | 201000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20231128 | 200900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20231128 | 200800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20231128 | 200700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20231128 | 200600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20231128 | 200500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20231128 | 200400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20231128 | 200300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20231128 | 200200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20231128 | 200100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20231128 | 200000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20231128 | 195900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20231128 | 195800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20231128 | 195700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20231128 | 195600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20231128 | 195500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20231128 | 195400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20231128 | 195300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20231128 | 195200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20231128 | 195100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20231128 | 195000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20231128 | 194900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20231128 | 194800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20231128 | 194700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20231128 | 194600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20231128 | 194500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 33 | 20231128 | 194400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20231128 | 194300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20231128 | 194200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20231128 | 194100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20231128 | 194000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20231128 | 193900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20231128 | 193800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20231128 | 193700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20231128 | 193600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20231128 | 193500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20231128 | 193400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20231128 | 193300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20231128 | 193200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20231128 | 193100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20231128 | 193000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20231128 | 192900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20231128 | 192800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20231128 | 192700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20231128 | 192600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20231128 | 192500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20231128 | 192400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20231128 | 192300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20231128 | 192200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20231128 | 192100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20231128 | 192000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20231128 | 191900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20231128 | 191800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20231128 | 191700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20231128 | 191600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20231128 | 191500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 63 | 20231128 | 191400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20231128 | 191300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20231128 | 191200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20231128 | 191100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20231128 | 191000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20231128 | 190900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20231128 | 190800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20231128 | 190700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20231128 | 190600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20231128 | 190500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20231128 | 190400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20231128 | 190300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20231128 | 190200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20231128 | 190100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20231128 | 190000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20231128 | 185900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20231128 | 185800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20231128 | 185700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20231128 | 185600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20231128 | 185500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20231128 | 185400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20231128 | 185300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20231128 | 185200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20231128 | 185100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20231128 | 185000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20231128 | 184900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20231128 | 184800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20231128 | 184700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20231128 | 184600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20231128 | 184500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 93 | 20231128 | 184400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20231128 | 184300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20231128 | 184200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20231128 | 184100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20231128 | 184000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20231128 | 183900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20231128 | 183800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20231128 | 183700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20231128 | 183600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20231128 | 183500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20231128 | 183400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20231128 | 183300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20231128 | 183200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20231128 | 183100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20231128 | 183000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20231128 | 182900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20231128 | 182800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20231128 | 182700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20231128 | 182600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20231128 | 182500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20231128 | 182400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20231128 | 182300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20231128 | 182200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20231128 | 182100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20231128 | 182000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20231128 | 181900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20231128 | 181800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20231128 | 181700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20231128 | 181600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20231128 | 181500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 123 | 20231128 | 181400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20231128 | 181300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20231128 | 181200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20231128 | 181100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20231128 | 181000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20231128 | 180900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20231128 | 180800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20231128 | 180700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20231128 | 180600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20231128 | 180500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20231128 | 180400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20231128 | 180300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20231128 | 180200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20231128 | 180100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20231128 | 180000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20231128 | 175900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20231128 | 175800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20231128 | 175700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20231128 | 175600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20231128 | 175500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20231128 | 175400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20231128 | 175300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20231128 | 175200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20231128 | 175100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20231128 | 175000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20231128 | 174900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20231128 | 174800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20231128 | 174700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20231128 | 174600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20231128 | 174500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 153 | 20231128 | 174400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20231128 | 174300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20231128 | 174200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20231128 | 174100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20231128 | 174000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20231128 | 173900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20231128 | 173800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20231128 | 173700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20231128 | 173600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20231128 | 173500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20231128 | 173400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20231128 | 173300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20231128 | 173200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20231128 | 173100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20231128 | 173000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20231128 | 172900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20231128 | 172800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20231128 | 172700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20231128 | 172600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20231128 | 172500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20231128 | 172400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20231128 | 172300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20231128 | 172200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20231128 | 172100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20231128 | 172000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20231128 | 171900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20231128 | 171800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20231128 | 171700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20231128 | 171600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20231128 | 171500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 183 | 20231128 | 171400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20231128 | 171300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20231128 | 171200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20231128 | 171100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20231128 | 171000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20231128 | 170900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20231128 | 170800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20231128 | 170700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20231128 | 170600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20231128 | 170500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20231128 | 170400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20231128 | 170300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20231128 | 170200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20231128 | 170100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20231128 | 170000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20231128 | 165900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20231128 | 165800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20231128 | 165700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20231128 | 165600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20231128 | 165500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20231128 | 165400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20231128 | 165300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20231128 | 165200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20231128 | 165100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20231128 | 165000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20231128 | 164900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 209 | 20231128 | 164800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 210 | 20231128 | 164700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 211 | 20231128 | 164600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 212 | 20231128 | 164500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 213 | 20231128 | 164400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 214 | 20231128 | 164300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 215 | 20231128 | 164200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 216 | 20231128 | 164100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 217 | 20231128 | 164000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 218 | 20231128 | 163900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 219 | 20231128 | 163800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 220 | 20231128 | 163700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 221 | 20231128 | 163600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 222 | 20231128 | 163500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 223 | 20231128 | 163400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 224 | 20231128 | 163300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 225 | 20231128 | 163200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 226 | 20231128 | 163100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 227 | 20231128 | 163000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 228 | 20231128 | 162900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 229 | 20231128 | 162800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 230 | 20231128 | 162700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 231 | 20231128 | 162600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 232 | 20231128 | 162500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 233 | 20231128 | 162400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 234 | 20231128 | 162300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 235 | 20231128 | 162200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 236 | 20231128 | 162100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 237 | 20231128 | 162000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 238 | 20231128 | 161900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 239 | 20231128 | 161800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 240 | 20231128 | 161700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 241 | 20231128 | 161600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 242 | 20231128 | 161500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 243 | 20231128 | 161400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 244 | 20231128 | 161300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 245 | 20231128 | 161200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 246 | 20231128 | 161100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 247 | 20231128 | 161000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 248 | 20231128 | 160900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 249 | 20231128 | 160800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 250 | 20231128 | 160700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 251 | 20231128 | 160600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 252 | 20231128 | 160500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 253 | 20231128 | 160400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 254 | 20231128 | 160300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 255 | 20231128 | 160200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 256 | 20231128 | 160100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 257 | 20231128 | 160000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 258 | 20231128 | 155900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 259 | 20231128 | 155800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 260 | 20231128 | 155700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 261 | 20231128 | 155600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 262 | 20231128 | 155500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 263 | 20231128 | 155400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 264 | 20231128 | 155300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 265 | 20231128 | 155200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 266 | 20231128 | 155100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 267 | 20231128 | 155000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 268 | 20231128 | 154900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 269 | 20231128 | 154800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 270 | 20231128 | 154700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 271 | 20231128 | 154600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 272 | 20231128 | 154500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 273 | 20231128 | 154400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 274 | 20231128 | 154300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 275 | 20231128 | 154200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 276 | 20231128 | 154100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 277 | 20231128 | 154000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 278 | 20231128 | 153900 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 279 | 20231128 | 153800 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 280 | 20231128 | 153700 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 281 | 20231128 | 153600 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 282 | 20231128 | 153500 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 283 | 20231128 | 153400 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 284 | 20231128 | 153300 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 285 | 20231128 | 153200 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 286 | 20231128 | 153100 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 0 |
| 287 | 20231128 | 153000 | 2066350110 | 2700 | 2700 | 2700 | 2700 | 16217 |
| 288 | 20231128 | 152900 | 2022564210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 289 | 20231128 | 152800 | 2022564210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 290 | 20231128 | 152700 | 2022564210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 291 | 20231128 | 152600 | 2022564210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 292 | 20231128 | 152500 | 2022564210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 293 | 20231128 | 152400 | 2022564210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 294 | 20231128 | 152300 | 2022564210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 295 | 20231128 | 152200 | 2022564210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 296 | 20231128 | 152100 | 2022564210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 297 | 20231128 | 152000 | 2022564210 | 2705 | 2705 | 2705 | 2705 | 0 |
| 298 | 20231128 | 151900 | 2022564210 | 2705 | 2700 | 2705 | 2690 | 7091 |
| 299 | 20231128 | 151800 | 2003445475 | 2700 | 2690 | 2700 | 2690 | 11366 |
| 300 | 20231128 | 151700 | 1972839925 | 2685 | 2685 | 2695 | 2680 | 21229 |
| 301 | 20231128 | 151600 | 1915903200 | 2690 | 2690 | 2695 | 2690 | 4597 |
| 302 | 20231128 | 151500 | 1903534055 | 2695 | 2695 | 2695 | 2690 | 5088 |
| 303 | 20231128 | 151400 | 1889847045 | 2695 | 2695 | 2695 | 2695 | 987 |
| 304 | 20231128 | 151300 | 1887187080 | 2695 | 2695 | 2700 | 2695 | 1103 |
| 305 | 20231128 | 151200 | 1884214490 | 2690 | 2695 | 2695 | 2690 | 9559 |
| 306 | 20231128 | 151100 | 1858487710 | 2695 | 2700 | 2700 | 2695 | 327 |
| 307 | 20231128 | 151000 | 1857606435 | 2700 | 2695 | 2700 | 2695 | 1051 |
| 308 | 20231128 | 150900 | 1854772430 | 2695 | 2700 | 2700 | 2695 | 758 |
| 309 | 20231128 | 150800 | 1852725860 | 2695 | 2700 | 2700 | 2695 | 945 |
| 310 | 20231128 | 150700 | 1850177565 | 2700 | 2705 | 2705 | 2695 | 1357 |
| 311 | 20231128 | 150600 | 1846513915 | 2705 | 2700 | 2705 | 2700 | 1126 |
| 312 | 20231128 | 150500 | 1843469275 | 2695 | 2700 | 2700 | 2695 | 290 |
| 313 | 20231128 | 150400 | 1842686375 | 2695 | 2705 | 2705 | 2695 | 4104 |
| 314 | 20231128 | 150300 | 1831609860 | 2695 | 2695 | 2695 | 2695 | 726 |
| 315 | 20231128 | 150200 | 1829653290 | 2695 | 2700 | 2700 | 2695 | 2969 |
| 316 | 20231128 | 150100 | 1821640890 | 2695 | 2695 | 2695 | 2695 | 460 |
| 317 | 20231128 | 150000 | 1820401190 | 2700 | 2700 | 2700 | 2700 | 33 |
| 318 | 20231128 | 145900 | 1820312090 | 2700 | 2700 | 2700 | 2700 | 1852 |
| 319 | 20231128 | 145800 | 1815311690 | 2700 | 2695 | 2700 | 2695 | 794 |
| 320 | 20231128 | 145700 | 1813169760 | 2700 | 2700 | 2700 | 2700 | 501 |
| 321 | 20231128 | 145600 | 1811817060 | 2700 | 2690 | 2700 | 2690 | 207 |
| 322 | 20231128 | 145500 | 1811260220 | 2700 | 2695 | 2700 | 2690 | 108 |
| 323 | 20231128 | 145400 | 1810969405 | 2700 | 2695 | 2700 | 2690 | 2698 |
| 324 | 20231128 | 145300 | 1803704790 | 2695 | 2695 | 2695 | 2695 | 100 |
| 325 | 20231128 | 145200 | 1803435290 | 2695 | 2695 | 2695 | 2695 | 2 |
| 326 | 20231128 | 145100 | 1803429900 | 2690 | 2690 | 2690 | 2690 | 111 |
| 327 | 20231128 | 145000 | 1803131310 | 2695 | 2700 | 2700 | 2695 | 4 |
| 328 | 20231128 | 144900 | 1803120515 | 2690 | 2690 | 2695 | 2690 | 673 |
| 329 | 20231128 | 144800 | 1801307370 | 2690 | 2690 | 2690 | 2690 | 515 |
| 330 | 20231128 | 144700 | 1799922020 | 2690 | 2695 | 2695 | 2690 | 4076 |
| 331 | 20231128 | 144600 | 1788956355 | 2695 | 2695 | 2695 | 2695 | 118 |
| 332 | 20231128 | 144500 | 1788638345 | 2695 | 2695 | 2695 | 2695 | 159 |
| 333 | 20231128 | 144400 | 1788209840 | 2695 | 2695 | 2695 | 2695 | 360 |
| 334 | 20231128 | 144300 | 1787239640 | 2695 | 2695 | 2695 | 2695 | 2 |
| 335 | 20231128 | 144200 | 1787234250 | 2700 | 2700 | 2700 | 2700 | 1 |
| 336 | 20231128 | 144100 | 1787231550 | 2695 | 2695 | 2695 | 2695 | 331 |
| 337 | 20231128 | 144000 | 1786339505 | 2700 | 2700 | 2700 | 2700 | 0 |
| 338 | 20231128 | 143900 | 1786339505 | 2700 | 2700 | 2700 | 2700 | 100 |
| 339 | 20231128 | 143800 | 1786069505 | 2700 | 2705 | 2705 | 2700 | 494 |
| 340 | 20231128 | 143700 | 1784734575 | 2705 | 2705 | 2705 | 2705 | 43 |
| 341 | 20231128 | 143600 | 1784618260 | 2705 | 2705 | 2705 | 2705 | 2 |
| 342 | 20231128 | 143500 | 1784612850 | 2700 | 2700 | 2705 | 2700 | 1029 |
| 343 | 20231128 | 143400 | 1781833625 | 2705 | 2705 | 2705 | 2705 | 0 |
| 344 | 20231128 | 143300 | 1781833625 | 2705 | 2700 | 2705 | 2700 | 6 |
| 345 | 20231128 | 143200 | 1781817420 | 2700 | 2700 | 2705 | 2690 | 3410 |
| 346 | 20231128 | 143100 | 1772621690 | 2695 | 2700 | 2700 | 2695 | 298 |
| 347 | 20231128 | 143000 | 1771818530 | 2700 | 2700 | 2700 | 2700 | 39 |
| 348 | 20231128 | 142900 | 1771713230 | 2695 | 2695 | 2695 | 2695 | 0 |
| 349 | 20231128 | 142800 | 1771713230 | 2695 | 2695 | 2695 | 2695 | 82 |
| 350 | 20231128 | 142700 | 1771492240 | 2695 | 2695 | 2700 | 2695 | 3372 |
| 351 | 20231128 | 142600 | 1762393915 | 2690 | 2690 | 2690 | 2690 | 0 |
| 352 | 20231128 | 142500 | 1762393915 | 2690 | 2685 | 2690 | 2685 | 2539 |
| 353 | 20231128 | 142400 | 1755571465 | 2690 | 2690 | 2690 | 2690 | 219 |
| 354 | 20231128 | 142300 | 1754982355 | 2690 | 2690 | 2690 | 2690 | 3 |
| 355 | 20231128 | 142200 | 1754974285 | 2695 | 2695 | 2695 | 2695 | 0 |
| 356 | 20231128 | 142100 | 1754974285 | 2695 | 2690 | 2695 | 2685 | 5676 |
| 357 | 20231128 | 142000 | 1739716005 | 2690 | 2685 | 2690 | 2685 | 116 |
| 358 | 20231128 | 141900 | 1739404465 | 2685 | 2685 | 2685 | 2685 | 900 |
| 359 | 20231128 | 141800 | 1736987965 | 2685 | 2685 | 2690 | 2685 | 2036 |
| 360 | 20231128 | 141700 | 1731516290 | 2685 | 2685 | 2685 | 2685 | 192 |
| 361 | 20231128 | 141600 | 1731000770 | 2685 | 2685 | 2685 | 2685 | 0 |
| 362 | 20231128 | 141500 | 1731000770 | 2685 | 2685 | 2690 | 2685 | 1756 |
| 363 | 20231128 | 141400 | 1726285905 | 2690 | 2690 | 2695 | 2685 | 5400 |
| 364 | 20231128 | 141300 | 1711767500 | 2690 | 2690 | 2690 | 2690 | 375 |
| 365 | 20231128 | 141200 | 1710758750 | 2690 | 2690 | 2690 | 2690 | 300 |
| 366 | 20231128 | 141100 | 1709951750 | 2690 | 2695 | 2695 | 2690 | 7 |
| 367 | 20231128 | 141000 | 1709932890 | 2695 | 2695 | 2695 | 2695 | 122 |
| 368 | 20231128 | 140900 | 1709604100 | 2695 | 2700 | 2700 | 2695 | 109 |
| 369 | 20231128 | 140800 | 1709310340 | 2695 | 2695 | 2700 | 2695 | 256 |
| 370 | 20231128 | 140700 | 1708620415 | 2690 | 2695 | 2695 | 2690 | 225 |
| 371 | 20231128 | 140600 | 1708015055 | 2695 | 2695 | 2695 | 2695 | 1 |
| 372 | 20231128 | 140500 | 1708012360 | 2690 | 2695 | 2695 | 2690 | 1714 |
| 373 | 20231128 | 140400 | 1703397395 | 2700 | 2695 | 2700 | 2695 | 412 |
| 374 | 20231128 | 140300 | 1702287045 | 2700 | 2700 | 2700 | 2695 | 375 |
| 375 | 20231128 | 140200 | 1701275545 | 2700 | 2700 | 2700 | 2700 | 1 |
| 376 | 20231128 | 140100 | 1701272845 | 2695 | 2695 | 2700 | 2695 | 1739 |
| 377 | 20231128 | 140000 | 1696580125 | 2700 | 2700 | 2700 | 2700 | 6642 |
| 378 | 20231128 | 135900 | 1678646725 | 2705 | 2700 | 2705 | 2700 | 522 |
| 379 | 20231128 | 135800 | 1677237215 | 2705 | 2705 | 2705 | 2705 | 0 |
| 380 | 20231128 | 135700 | 1677237215 | 2705 | 2705 | 2710 | 2705 | 2631 |
| 381 | 20231128 | 135600 | 1670120355 | 2705 | 2705 | 2705 | 2705 | 56 |
| 382 | 20231128 | 135500 | 1669968875 | 2705 | 2705 | 2710 | 2705 | 2194 |
| 383 | 20231128 | 135400 | 1664034095 | 2705 | 2700 | 2705 | 2700 | 560 |
| 384 | 20231128 | 135300 | 1662519450 | 2700 | 2700 | 2700 | 2700 | 54 |
| 385 | 20231128 | 135200 | 1662373650 | 2705 | 2705 | 2705 | 2705 | 255 |
| 386 | 20231128 | 135100 | 1661683875 | 2700 | 2705 | 2705 | 2700 | 571 |
| 387 | 20231128 | 135000 | 1660140820 | 2705 | 2705 | 2710 | 2705 | 286 |
| 388 | 20231128 | 134900 | 1659367180 | 2705 | 2705 | 2705 | 2705 | 700 |
| 389 | 20231128 | 134800 | 1657473680 | 2705 | 2705 | 2710 | 2705 | 2488 |
| 390 | 20231128 | 134700 | 1650743630 | 2705 | 2705 | 2710 | 2700 | 602 |
| 391 | 20231128 | 134600 | 1649117205 | 2705 | 2700 | 2705 | 2700 | 1286 |
| 392 | 20231128 | 134500 | 1645640615 | 2705 | 2705 | 2705 | 2705 | 2242 |
| 393 | 20231128 | 134400 | 1639576005 | 2700 | 2705 | 2705 | 2700 | 51 |
| 394 | 20231128 | 134300 | 1639438055 | 2705 | 2700 | 2705 | 2700 | 128 |
| 395 | 20231128 | 134200 | 1639092420 | 2705 | 2705 | 2705 | 2705 | 7 |
| 396 | 20231128 | 134100 | 1639073485 | 2700 | 2705 | 2705 | 2700 | 538 |
| 397 | 20231128 | 134000 | 1637620860 | 2700 | 2705 | 2705 | 2700 | 4 |
| 398 | 20231128 | 133900 | 1637610050 | 2705 | 2700 | 2705 | 2700 | 667 |
| 399 | 20231128 | 133800 | 1635809130 | 2700 | 2695 | 2700 | 2695 | 1516 |
| 400 | 20231128 | 133700 | 1631715935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 401 | 20231128 | 133600 | 1631715935 | 2700 | 2700 | 2700 | 2700 | 0 |
| 402 | 20231128 | 133500 | 1631715935 | 2700 | 2700 | 2700 | 2690 | 4 |
| 403 | 20231128 | 133400 | 1631705145 | 2700 | 2695 | 2700 | 2695 | 4954 |
| 404 | 20231128 | 133300 | 1618353575 | 2695 | 2695 | 2695 | 2695 | 16 |
| 405 | 20231128 | 133200 | 1618310455 | 2690 | 2695 | 2695 | 2690 | 2148 |
| 406 | 20231128 | 133100 | 1612531610 | 2700 | 2695 | 2700 | 2695 | 426 |
| 407 | 20231128 | 133000 | 1611381570 | 2695 | 2695 | 2695 | 2695 | 541 |
| 408 | 20231128 | 132900 | 1609923575 | 2695 | 2695 | 2695 | 2695 | 40 |
| 409 | 20231128 | 132800 | 1609815775 | 2695 | 2695 | 2695 | 2695 | 1 |
| 410 | 20231128 | 132700 | 1609813080 | 2700 | 2700 | 2700 | 2700 | 1 |
| 411 | 20231128 | 132600 | 1609810380 | 2685 | 2690 | 2700 | 2685 | 4653 |
| 412 | 20231128 | 132500 | 1597295630 | 2700 | 2695 | 2700 | 2695 | 3 |
| 413 | 20231128 | 132400 | 1597287540 | 2690 | 2690 | 2690 | 2690 | 991 |
| 414 | 20231128 | 132300 | 1594621750 | 2690 | 2690 | 2690 | 2690 | 3000 |
| 415 | 20231128 | 132200 | 1586551750 | 2690 | 2690 | 2690 | 2690 | 0 |
| 416 | 20231128 | 132100 | 1586551750 | 2690 | 2700 | 2700 | 2690 | 188 |
| 417 | 20231128 | 132000 | 1586045960 | 2700 | 2700 | 2700 | 2700 | 3 |
| 418 | 20231128 | 131900 | 1586037860 | 2685 | 2700 | 2700 | 2685 | 1576 |
| 419 | 20231128 | 131800 | 1581799660 | 2700 | 2700 | 2700 | 2700 | 406 |
| 420 | 20231128 | 131700 | 1580703460 | 2705 | 2705 | 2705 | 2705 | 1 |
| 421 | 20231128 | 131600 | 1580700755 | 2690 | 2700 | 2700 | 2690 | 600 |
| 422 | 20231128 | 131500 | 1579082605 | 2700 | 2690 | 2700 | 2685 | 371 |
| 423 | 20231128 | 131400 | 1578085920 | 2700 | 2700 | 2700 | 2685 | 569 |
| 424 | 20231128 | 131300 | 1576557190 | 2700 | 2700 | 2700 | 2700 | 2 |
| 425 | 20231128 | 131200 | 1576551790 | 2685 | 2685 | 2685 | 2685 | 291 |
| 426 | 20231128 | 131100 | 1575770455 | 2685 | 2695 | 2695 | 2685 | 721 |
| 427 | 20231128 | 131000 | 1573832045 | 2700 | 2700 | 2700 | 2700 | 110 |
| 428 | 20231128 | 130900 | 1573535045 | 2700 | 2700 | 2700 | 2700 | 4 |
| 429 | 20231128 | 130800 | 1573524245 | 2700 | 2700 | 2700 | 2700 | 0 |
| 430 | 20231128 | 130700 | 1573524245 | 2700 | 2700 | 2700 | 2700 | 2 |
| 431 | 20231128 | 130600 | 1573518845 | 2700 | 2700 | 2700 | 2700 | 154 |
| 432 | 20231128 | 130500 | 1573103045 | 2700 | 2700 | 2700 | 2700 | 281 |
| 433 | 20231128 | 130400 | 1572344345 | 2690 | 2690 | 2690 | 2690 | 0 |
| 434 | 20231128 | 130300 | 1572344345 | 2690 | 2700 | 2700 | 2690 | 5377 |
| 435 | 20231128 | 130200 | 1557857405 | 2710 | 2710 | 2710 | 2710 | 1 |
| 436 | 20231128 | 130100 | 1557854695 | 2700 | 2700 | 2700 | 2700 | 569 |
| 437 | 20231128 | 130000 | 1556318395 | 2700 | 2705 | 2710 | 2700 | 662 |
| 438 | 20231128 | 125900 | 1554525500 | 2710 | 2700 | 2710 | 2700 | 1101 |
| 439 | 20231128 | 125800 | 1551552790 | 2700 | 2700 | 2700 | 2700 | 9904 |
| 440 | 20231128 | 125700 | 1524811990 | 2700 | 2710 | 2710 | 2700 | 438 |
| 441 | 20231128 | 125600 | 1523625200 | 2705 | 2705 | 2705 | 2705 | 18 |
| 442 | 20231128 | 125500 | 1523576510 | 2705 | 2700 | 2705 | 2700 | 53 |
| 443 | 20231128 | 125400 | 1523433405 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 444 | 20231128 | 125300 | 1520733405 | 2700 | 2700 | 2700 | 2700 | 405 |
| 445 | 20231128 | 125200 | 1519639905 | 2700 | 2700 | 2700 | 2700 | 273 |
| 446 | 20231128 | 125100 | 1518902805 | 2700 | 2700 | 2700 | 2700 | 21 |
| 447 | 20231128 | 125000 | 1518846105 | 2700 | 2705 | 2705 | 2700 | 2215 |
| 448 | 20231128 | 124900 | 1512860950 | 2710 | 2710 | 2710 | 2710 | 7 |
| 449 | 20231128 | 124800 | 1512841980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 450 | 20231128 | 124700 | 1512841980 | 2710 | 2710 | 2710 | 2710 | 1110 |
| 451 | 20231128 | 124600 | 1509833880 | 2700 | 2705 | 2710 | 2700 | 1281 |
| 452 | 20231128 | 124500 | 1506372690 | 2705 | 2700 | 2705 | 2700 | 34 |
| 453 | 20231128 | 124400 | 1506280885 | 2700 | 2695 | 2700 | 2690 | 8978 |
| 454 | 20231128 | 124300 | 1482128290 | 2695 | 2700 | 2700 | 2695 | 6327 |
| 455 | 20231128 | 124200 | 1465076970 | 2695 | 2700 | 2700 | 2695 | 5358 |
| 456 | 20231128 | 124100 | 1450610535 | 2705 | 2705 | 2705 | 2705 | 698 |
| 457 | 20231128 | 124000 | 1448722445 | 2705 | 2705 | 2710 | 2705 | 1990 |
| 458 | 20231128 | 123900 | 1443339485 | 2705 | 2700 | 2705 | 2700 | 546 |
| 459 | 20231128 | 123800 | 1441863720 | 2700 | 2700 | 2700 | 2700 | 5 |
| 460 | 20231128 | 123700 | 1441850220 | 2705 | 2705 | 2705 | 2705 | 1 |
| 461 | 20231128 | 123600 | 1441847515 | 2705 | 2705 | 2705 | 2705 | 6 |
| 462 | 20231128 | 123500 | 1441831285 | 2705 | 2705 | 2705 | 2705 | 1 |
| 463 | 20231128 | 123400 | 1441828580 | 2700 | 2700 | 2700 | 2700 | 0 |
| 464 | 20231128 | 123300 | 1441828580 | 2700 | 2710 | 2710 | 2700 | 1440 |
| 465 | 20231128 | 123200 | 1437931790 | 2710 | 2705 | 2710 | 2705 | 339 |
| 466 | 20231128 | 123100 | 1437014790 | 2705 | 2705 | 2705 | 2705 | 66 |
| 467 | 20231128 | 123000 | 1436836260 | 2705 | 2700 | 2705 | 2700 | 105 |
| 468 | 20231128 | 122900 | 1436552755 | 2705 | 2705 | 2705 | 2695 | 6 |
| 469 | 20231128 | 122800 | 1436536535 | 2695 | 2700 | 2700 | 2695 | 2259 |
| 470 | 20231128 | 122700 | 1430441195 | 2700 | 2700 | 2700 | 2700 | 22 |
| 471 | 20231128 | 122600 | 1430381795 | 2700 | 2700 | 2700 | 2700 | 121 |
| 472 | 20231128 | 122500 | 1430055095 | 2705 | 2700 | 2705 | 2700 | 1048 |
| 473 | 20231128 | 122400 | 1427225255 | 2705 | 2710 | 2715 | 2705 | 4425 |
| 474 | 20231128 | 122300 | 1415246255 | 2710 | 2710 | 2710 | 2710 | 6375 |
| 475 | 20231128 | 122200 | 1397970005 | 2705 | 2700 | 2705 | 2700 | 1152 |
| 476 | 20231128 | 122100 | 1394854270 | 2700 | 2695 | 2700 | 2695 | 4418 |
| 477 | 20231128 | 122000 | 1382947750 | 2690 | 2690 | 2690 | 2690 | 1 |
| 478 | 20231128 | 121900 | 1382945060 | 2695 | 2690 | 2695 | 2690 | 613 |
| 479 | 20231128 | 121800 | 1381296010 | 2695 | 2695 | 2695 | 2695 | 110 |
| 480 | 20231128 | 121700 | 1380999560 | 2695 | 2690 | 2695 | 2690 | 293 |
| 481 | 20231128 | 121600 | 1380211385 | 2690 | 2690 | 2690 | 2690 | 83 |
| 482 | 20231128 | 121500 | 1379988115 | 2695 | 2685 | 2695 | 2685 | 2 |
| 483 | 20231128 | 121400 | 1379982735 | 2695 | 2695 | 2695 | 2685 | 373 |
| 484 | 20231128 | 121300 | 1378981210 | 2695 | 2690 | 2695 | 2690 | 228 |
| 485 | 20231128 | 121200 | 1378367885 | 2690 | 2690 | 2690 | 2690 | 3978 |
| 486 | 20231128 | 121100 | 1367667065 | 2690 | 2690 | 2690 | 2690 | 109 |
| 487 | 20231128 | 121000 | 1367373855 | 2690 | 2690 | 2690 | 2680 | 343 |
| 488 | 20231128 | 120900 | 1366453585 | 2680 | 2680 | 2680 | 2680 | 125 |
| 489 | 20231128 | 120800 | 1366118585 | 2690 | 2680 | 2690 | 2680 | 2803 |
| 490 | 20231128 | 120700 | 1358606525 | 2690 | 2690 | 2690 | 2690 | 0 |
| 491 | 20231128 | 120600 | 1358606525 | 2690 | 2690 | 2690 | 2690 | 57 |
| 492 | 20231128 | 120500 | 1358453195 | 2680 | 2680 | 2680 | 2680 | 36 |
| 493 | 20231128 | 120400 | 1358356715 | 2690 | 2690 | 2690 | 2690 | 0 |
| 494 | 20231128 | 120300 | 1358356715 | 2690 | 2690 | 2690 | 2680 | 1772 |
| 495 | 20231128 | 120200 | 1353600290 | 2685 | 2680 | 2685 | 2680 | 3077 |
| 496 | 20231128 | 120100 | 1345338930 | 2680 | 2680 | 2680 | 2680 | 554 |
| 497 | 20231128 | 120000 | 1343854210 | 2685 | 2680 | 2685 | 2680 | 27 |
| 498 | 20231128 | 115900 | 1343781845 | 2685 | 2685 | 2685 | 2685 | 0 |
| 499 | 20231128 | 115800 | 1343781845 | 2685 | 2685 | 2685 | 2680 | 1961 |
| 500 | 20231128 | 115700 | 1338516860 | 2680 | 2680 | 2680 | 2680 | 0 |
| 501 | 20231128 | 115600 | 1338516860 | 2680 | 2685 | 2685 | 2680 | 142 |
| 502 | 20231128 | 115500 | 1338135595 | 2685 | 2680 | 2685 | 2680 | 53 |
| 503 | 20231128 | 115400 | 1337993305 | 2680 | 2680 | 2680 | 2680 | 153 |
| 504 | 20231128 | 115300 | 1337583265 | 2680 | 2680 | 2680 | 2680 | 2530 |
| 505 | 20231128 | 115200 | 1330802865 | 2680 | 2680 | 2680 | 2680 | 1538 |
| 506 | 20231128 | 115100 | 1326681025 | 2690 | 2690 | 2690 | 2680 | 559 |
| 507 | 20231128 | 115000 | 1325182395 | 2690 | 2690 | 2690 | 2690 | 0 |
| 508 | 20231128 | 114900 | 1325182395 | 2690 | 2685 | 2690 | 2685 | 3511 |
| 509 | 20231128 | 114800 | 1315755305 | 2690 | 2700 | 2700 | 2690 | 5695 |
| 510 | 20231128 | 114700 | 1300431340 | 2705 | 2705 | 2705 | 2705 | 0 |
| 511 | 20231128 | 114600 | 1300431340 | 2705 | 2695 | 2710 | 2690 | 4635 |
| 512 | 20231128 | 114500 | 1287895685 | 2695 | 2695 | 2695 | 2695 | 992 |
| 513 | 20231128 | 114400 | 1285222245 | 2690 | 2690 | 2690 | 2690 | 0 |
| 514 | 20231128 | 114300 | 1285222245 | 2690 | 2690 | 2690 | 2690 | 509 |
| 515 | 20231128 | 114200 | 1283853035 | 2695 | 2700 | 2700 | 2695 | 954 |
| 516 | 20231128 | 114100 | 1281279735 | 2695 | 2695 | 2695 | 2690 | 2460 |
| 517 | 20231128 | 114000 | 1274657835 | 2695 | 2695 | 2695 | 2695 | 24 |
| 518 | 20231128 | 113900 | 1274593155 | 2700 | 2695 | 2700 | 2695 | 17 |
| 519 | 20231128 | 113800 | 1274547325 | 2690 | 2690 | 2690 | 2690 | 0 |
| 520 | 20231128 | 113700 | 1274547325 | 2690 | 2690 | 2690 | 2690 | 0 |
| 521 | 20231128 | 113600 | 1274547325 | 2690 | 2700 | 2700 | 2690 | 14 |
| 522 | 20231128 | 113500 | 1274509545 | 2685 | 2685 | 2685 | 2685 | 56 |
| 523 | 20231128 | 113400 | 1274359185 | 2705 | 2690 | 2705 | 2680 | 1265 |
| 524 | 20231128 | 113300 | 1270961455 | 2700 | 2705 | 2705 | 2700 | 290 |
| 525 | 20231128 | 113200 | 1270177505 | 2705 | 2705 | 2710 | 2690 | 326 |
| 526 | 20231128 | 113100 | 1269298595 | 2700 | 2690 | 2700 | 2690 | 88 |
| 527 | 20231128 | 113000 | 1269061725 | 2690 | 2690 | 2690 | 2690 | 900 |
| 528 | 20231128 | 112900 | 1266640725 | 2690 | 2695 | 2695 | 2690 | 3314 |
| 529 | 20231128 | 112800 | 1257716995 | 2695 | 2710 | 2710 | 2695 | 37 |
| 530 | 20231128 | 112700 | 1257617235 | 2705 | 2705 | 2705 | 2690 | 2810 |
| 531 | 20231128 | 112600 | 1250025175 | 2705 | 2705 | 2705 | 2705 | 241 |
| 532 | 20231128 | 112500 | 1249373270 | 2710 | 2700 | 2710 | 2700 | 4356 |
| 533 | 20231128 | 112400 | 1237594440 | 2700 | 2700 | 2700 | 2700 | 1 |
| 534 | 20231128 | 112300 | 1237591740 | 2695 | 2700 | 2700 | 2695 | 3441 |
| 535 | 20231128 | 112200 | 1228318195 | 2700 | 2705 | 2705 | 2700 | 2 |
| 536 | 20231128 | 112100 | 1228312790 | 2705 | 2700 | 2705 | 2700 | 1016 |
| 537 | 20231128 | 112000 | 1225565610 | 2705 | 2705 | 2705 | 2705 | 10 |
| 538 | 20231128 | 111900 | 1225538560 | 2700 | 2700 | 2700 | 2700 | 503 |
| 539 | 20231128 | 111800 | 1224180460 | 2700 | 2705 | 2710 | 2700 | 633 |
| 540 | 20231128 | 111700 | 1222468250 | 2700 | 2705 | 2710 | 2695 | 1437 |
| 541 | 20231128 | 111600 | 1218581055 | 2705 | 2705 | 2710 | 2695 | 2324 |
| 542 | 20231128 | 111500 | 1212301475 | 2705 | 2700 | 2705 | 2700 | 249 |
| 543 | 20231128 | 111400 | 1211629165 | 2700 | 2705 | 2705 | 2700 | 4 |
| 544 | 20231128 | 111300 | 1211618350 | 2705 | 2695 | 2705 | 2695 | 537 |
| 545 | 20231128 | 111200 | 1210165925 | 2705 | 2700 | 2705 | 2700 | 1111 |
| 546 | 20231128 | 111100 | 1207162720 | 2700 | 2700 | 2700 | 2700 | 499 |
| 547 | 20231128 | 111000 | 1205815420 | 2700 | 2695 | 2700 | 2695 | 2468 |
| 548 | 20231128 | 110900 | 1199164150 | 2700 | 2700 | 2700 | 2695 | 1319 |
| 549 | 20231128 | 110800 | 1195603365 | 2705 | 2705 | 2705 | 2705 | 4717 |
| 550 | 20231128 | 110700 | 1182843880 | 2705 | 2705 | 2710 | 2700 | 5365 |
| 551 | 20231128 | 110600 | 1168345745 | 2705 | 2710 | 2710 | 2705 | 4072 |
| 552 | 20231128 | 110500 | 1157321360 | 2715 | 2700 | 2715 | 2700 | 7941 |
| 553 | 20231128 | 110400 | 1135807205 | 2700 | 2700 | 2700 | 2700 | 144 |
| 554 | 20231128 | 110300 | 1135418405 | 2705 | 2705 | 2705 | 2705 | 2140 |
| 555 | 20231128 | 110200 | 1129629705 | 2710 | 2690 | 2710 | 2690 | 3775 |
| 556 | 20231128 | 110100 | 1119427565 | 2700 | 2700 | 2700 | 2700 | 10 |
| 557 | 20231128 | 110000 | 1119400565 | 2700 | 2690 | 2700 | 2690 | 102 |
| 558 | 20231128 | 105900 | 1119126175 | 2690 | 2695 | 2705 | 2690 | 1707 |
| 559 | 20231128 | 105800 | 1114526085 | 2705 | 2700 | 2705 | 2695 | 3228 |
| 560 | 20231128 | 105700 | 1105798540 | 2700 | 2690 | 2700 | 2690 | 1500 |
| 561 | 20231128 | 105600 | 1101752285 | 2695 | 2695 | 2695 | 2690 | 115 |
| 562 | 20231128 | 105500 | 1101442410 | 2700 | 2695 | 2700 | 2695 | 1486 |
| 563 | 20231128 | 105400 | 1097431710 | 2695 | 2695 | 2700 | 2695 | 274 |
| 564 | 20231128 | 105300 | 1096693275 | 2695 | 2700 | 2700 | 2695 | 75 |
| 565 | 20231128 | 105200 | 1096490785 | 2695 | 2685 | 2695 | 2680 | 1367 |
| 566 | 20231128 | 105100 | 1092813005 | 2690 | 2690 | 2690 | 2690 | 4 |
| 567 | 20231128 | 105000 | 1092802245 | 2690 | 2680 | 2690 | 2680 | 2001 |
| 568 | 20231128 | 104900 | 1087439555 | 2690 | 2690 | 2690 | 2690 | 100 |
| 569 | 20231128 | 104800 | 1087170555 | 2685 | 2685 | 2685 | 2685 | 231 |
| 570 | 20231128 | 104700 | 1086550320 | 2690 | 2685 | 2690 | 2685 | 23 |
| 571 | 20231128 | 104600 | 1086488510 | 2685 | 2685 | 2685 | 2685 | 706 |
| 572 | 20231128 | 104500 | 1084592900 | 2690 | 2690 | 2690 | 2690 | 821 |
| 573 | 20231128 | 104400 | 1082384410 | 2690 | 2690 | 2690 | 2690 | 443 |
| 574 | 20231128 | 104300 | 1081192740 | 2690 | 2685 | 2690 | 2685 | 102 |
| 575 | 20231128 | 104200 | 1080918370 | 2690 | 2690 | 2690 | 2690 | 250 |
| 576 | 20231128 | 104100 | 1080245870 | 2690 | 2690 | 2690 | 2690 | 1 |
| 577 | 20231128 | 104000 | 1080243180 | 2680 | 2700 | 2700 | 2680 | 2764 |
| 578 | 20231128 | 103900 | 1072810950 | 2700 | 2695 | 2700 | 2695 | 1709 |
| 579 | 20231128 | 103800 | 1068202715 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 580 | 20231128 | 103700 | 1065502715 | 2700 | 2690 | 2700 | 2690 | 1990 |
| 581 | 20231128 | 103600 | 1060139365 | 2680 | 2695 | 2695 | 2680 | 3492 |
| 582 | 20231128 | 103500 | 1050753965 | 2695 | 2685 | 2695 | 2685 | 1907 |
| 583 | 20231128 | 103400 | 1045625425 | 2685 | 2670 | 2695 | 2670 | 4561 |
| 584 | 20231128 | 103300 | 1033367675 | 2670 | 2680 | 2685 | 2670 | 936 |
| 585 | 20231128 | 103200 | 1030857355 | 2680 | 2680 | 2680 | 2680 | 702 |
| 586 | 20231128 | 103100 | 1028975995 | 2680 | 2675 | 2680 | 2670 | 2275 |
| 587 | 20231128 | 103000 | 1022879465 | 2680 | 2680 | 2680 | 2680 | 553 |
| 588 | 20231128 | 102900 | 1021397425 | 2680 | 2675 | 2680 | 2675 | 1398 |
| 589 | 20231128 | 102800 | 1017651135 | 2675 | 2680 | 2680 | 2670 | 627 |
| 590 | 20231128 | 102700 | 1015973635 | 2680 | 2660 | 2680 | 2660 | 5666 |
| 591 | 20231128 | 102600 | 1000850005 | 2655 | 2660 | 2660 | 2655 | 1584 |
| 592 | 20231128 | 102500 | 996643585 | 2660 | 2665 | 2665 | 2660 | 15 |
| 593 | 20231128 | 102400 | 996603630 | 2665 | 2665 | 2665 | 2665 | 3 |
| 594 | 20231128 | 102300 | 996595635 | 2650 | 2650 | 2650 | 2650 | 200 |
| 595 | 20231128 | 102200 | 996065635 | 2650 | 2655 | 2655 | 2645 | 9048 |
| 596 | 20231128 | 102100 | 972117315 | 2665 | 2665 | 2665 | 2665 | 101 |
| 597 | 20231128 | 102000 | 971848150 | 2665 | 2665 | 2670 | 2665 | 1001 |
| 598 | 20231128 | 101900 | 969180480 | 2665 | 2665 | 2665 | 2665 | 24 |
| 599 | 20231128 | 101800 | 969116520 | 2650 | 2660 | 2660 | 2650 | 3569 |
| 600 | 20231128 | 101700 | 959658310 | 2660 | 2660 | 2660 | 2660 | 73 |
| 601 | 20231128 | 101600 | 959464130 | 2660 | 2660 | 2660 | 2660 | 212 |
| 602 | 20231128 | 101500 | 958900210 | 2650 | 2660 | 2660 | 2650 | 2120 |
| 603 | 20231128 | 101400 | 953280530 | 2660 | 2660 | 2660 | 2660 | 500 |
| 604 | 20231128 | 101300 | 951950530 | 2660 | 2660 | 2670 | 2655 | 5362 |
| 605 | 20231128 | 101200 | 937685905 | 2650 | 2655 | 2655 | 2650 | 1858 |
| 606 | 20231128 | 101100 | 932753065 | 2655 | 2650 | 2655 | 2650 | 2442 |
| 607 | 20231128 | 101000 | 926273555 | 2650 | 2645 | 2655 | 2645 | 308 |
| 608 | 20231128 | 100900 | 925457320 | 2655 | 2655 | 2655 | 2640 | 1017 |
| 609 | 20231128 | 100800 | 922768985 | 2655 | 2650 | 2655 | 2650 | 351 |
| 610 | 20231128 | 100700 | 921838790 | 2645 | 2645 | 2645 | 2645 | 494 |
| 611 | 20231128 | 100600 | 920532160 | 2645 | 2640 | 2645 | 2635 | 2726 |
| 612 | 20231128 | 100500 | 913338550 | 2645 | 2645 | 2645 | 2640 | 160 |
| 613 | 20231128 | 100400 | 912915850 | 2645 | 2645 | 2645 | 2645 | 953 |
| 614 | 20231128 | 100300 | 910395165 | 2645 | 2650 | 2650 | 2640 | 1804 |
| 615 | 20231128 | 100200 | 905621815 | 2650 | 2645 | 2650 | 2645 | 1600 |
| 616 | 20231128 | 100100 | 901382315 | 2650 | 2650 | 2650 | 2650 | 585 |
| 617 | 20231128 | 100000 | 899832065 | 2645 | 2650 | 2655 | 2645 | 4166 |
| 618 | 20231128 | 095900 | 888809460 | 2645 | 2655 | 2655 | 2645 | 5544 |
| 619 | 20231128 | 095800 | 874130455 | 2655 | 2650 | 2655 | 2645 | 7602 |
| 620 | 20231128 | 095700 | 854016345 | 2655 | 2660 | 2660 | 2655 | 2245 |
| 621 | 20231128 | 095600 | 848053780 | 2665 | 2660 | 2665 | 2660 | 80 |
| 622 | 20231128 | 095500 | 847840790 | 2650 | 2660 | 2660 | 2650 | 463 |
| 623 | 20231128 | 095400 | 846613400 | 2660 | 2660 | 2660 | 2660 | 93 |
| 624 | 20231128 | 095300 | 846366020 | 2660 | 2660 | 2665 | 2650 | 4405 |
| 625 | 20231128 | 095200 | 834663510 | 2660 | 2670 | 2670 | 2660 | 683 |
| 626 | 20231128 | 095100 | 832842415 | 2670 | 2665 | 2670 | 2660 | 5901 |
| 627 | 20231128 | 095000 | 817094690 | 2665 | 2660 | 2665 | 2660 | 1019 |
| 628 | 20231128 | 094900 | 814384145 | 2660 | 2660 | 2660 | 2655 | 209 |
| 629 | 20231128 | 094800 | 813828770 | 2660 | 2660 | 2660 | 2660 | 469 |
| 630 | 20231128 | 094700 | 812581230 | 2660 | 2655 | 2665 | 2655 | 3068 |
| 631 | 20231128 | 094600 | 804410220 | 2660 | 2655 | 2660 | 2645 | 8876 |
| 632 | 20231128 | 094500 | 780877390 | 2660 | 2640 | 2660 | 2640 | 978 |
| 633 | 20231128 | 094400 | 778278475 | 2650 | 2640 | 2650 | 2625 | 18305 |
| 634 | 20231128 | 094300 | 730014310 | 2645 | 2650 | 2650 | 2640 | 12695 |
| 635 | 20231128 | 094200 | 696405650 | 2655 | 2655 | 2665 | 2655 | 2090 |
| 636 | 20231128 | 094100 | 690856690 | 2665 | 2655 | 2665 | 2655 | 6272 |
| 637 | 20231128 | 094000 | 674187110 | 2655 | 2660 | 2660 | 2655 | 3908 |
| 638 | 20231128 | 093900 | 663809945 | 2665 | 2655 | 2665 | 2655 | 544 |
| 639 | 20231128 | 093800 | 662365610 | 2655 | 2650 | 2660 | 2650 | 119 |
| 640 | 20231128 | 093700 | 662049495 | 2650 | 2655 | 2655 | 2650 | 3972 |
| 641 | 20231128 | 093600 | 651506335 | 2655 | 2660 | 2660 | 2655 | 1704 |
| 642 | 20231128 | 093500 | 646977880 | 2660 | 2660 | 2660 | 2660 | 20 |
| 643 | 20231128 | 093400 | 646924680 | 2660 | 2660 | 2665 | 2660 | 218 |
| 644 | 20231128 | 093300 | 646344765 | 2660 | 2655 | 2665 | 2655 | 1278 |
| 645 | 20231128 | 093200 | 642947595 | 2655 | 2655 | 2665 | 2655 | 8002 |
| 646 | 20231128 | 093100 | 621673165 | 2655 | 2660 | 2660 | 2655 | 2053 |
| 647 | 20231128 | 093000 | 616214175 | 2660 | 2670 | 2670 | 2660 | 1433 |
| 648 | 20231128 | 092900 | 612400880 | 2670 | 2670 | 2670 | 2655 | 9311 |
| 649 | 20231128 | 092800 | 587606370 | 2670 | 2675 | 2675 | 2665 | 5614 |
| 650 | 20231128 | 092700 | 572626800 | 2675 | 2670 | 2675 | 2670 | 739 |
| 651 | 20231128 | 092600 | 570651135 | 2675 | 2685 | 2685 | 2670 | 1389 |
| 652 | 20231128 | 092500 | 566938575 | 2670 | 2680 | 2680 | 2670 | 5774 |
| 653 | 20231128 | 092400 | 551501795 | 2675 | 2670 | 2675 | 2670 | 5479 |
| 654 | 20231128 | 092300 | 536866990 | 2665 | 2680 | 2685 | 2665 | 7466 |
| 655 | 20231128 | 092200 | 516935220 | 2670 | 2700 | 2710 | 2670 | 34033 |
| 656 | 20231128 | 092100 | 425517995 | 2710 | 2710 | 2710 | 2700 | 3962 |
| 657 | 20231128 | 092000 | 414795190 | 2700 | 2700 | 2710 | 2695 | 3197 |
| 658 | 20231128 | 091900 | 406165635 | 2700 | 2695 | 2705 | 2695 | 1551 |
| 659 | 20231128 | 091800 | 401979170 | 2695 | 2695 | 2695 | 2695 | 261 |
| 660 | 20231128 | 091700 | 401275775 | 2700 | 2695 | 2700 | 2695 | 649 |
| 661 | 20231128 | 091600 | 399526690 | 2700 | 2705 | 2705 | 2700 | 164 |
| 662 | 20231128 | 091500 | 399083790 | 2695 | 2690 | 2705 | 2690 | 2276 |
| 663 | 20231128 | 091400 | 392950570 | 2685 | 2705 | 2705 | 2685 | 13952 |
| 664 | 20231128 | 091300 | 355363040 | 2705 | 2705 | 2705 | 2705 | 2101 |
| 665 | 20231128 | 091200 | 349679835 | 2700 | 2705 | 2710 | 2700 | 4003 |
| 666 | 20231128 | 091100 | 338860535 | 2705 | 2705 | 2710 | 2700 | 2407 |
| 667 | 20231128 | 091000 | 332354740 | 2705 | 2710 | 2710 | 2700 | 5729 |
| 668 | 20231128 | 090900 | 316873325 | 2700 | 2710 | 2710 | 2700 | 6268 |
| 669 | 20231128 | 090800 | 299916000 | 2700 | 2705 | 2720 | 2700 | 4065 |
| 670 | 20231128 | 090700 | 288920140 | 2705 | 2730 | 2730 | 2705 | 9239 |
| 671 | 20231128 | 090600 | 263850170 | 2720 | 2725 | 2735 | 2720 | 6362 |
| 672 | 20231128 | 090500 | 246504500 | 2730 | 2725 | 2730 | 2715 | 6630 |
| 673 | 20231128 | 090400 | 228412765 | 2725 | 2710 | 2725 | 2710 | 15482 |
| 674 | 20231128 | 090300 | 186304400 | 2715 | 2720 | 2720 | 2710 | 1703 |
| 675 | 20231128 | 090200 | 181674555 | 2705 | 2700 | 2720 | 2700 | 15108 |
| 676 | 20231128 | 090100 | 140773000 | 2690 | 2695 | 2700 | 2685 | 18112 |
| 677 | 20231128 | 090000 | 92021685 | 2700 | 2680 | 2700 | 2680 | 34249 |