34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 203100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 3 | 20231121 | 203000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 4 | 20231121 | 202900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 5 | 20231121 | 202800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 6 | 20231121 | 202700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 7 | 20231121 | 202600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 8 | 20231121 | 202500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 9 | 20231121 | 202400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 10 | 20231121 | 202300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 11 | 20231121 | 202200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 12 | 20231121 | 202100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 13 | 20231121 | 202000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 14 | 20231121 | 201900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 15 | 20231121 | 201800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 16 | 20231121 | 201700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 17 | 20231121 | 201600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 18 | 20231121 | 201500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 19 | 20231121 | 201400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 20 | 20231121 | 201300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 21 | 20231121 | 201200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 22 | 20231121 | 201100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 23 | 20231121 | 201000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 24 | 20231121 | 200900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 25 | 20231121 | 200800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 26 | 20231121 | 200700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 27 | 20231121 | 200600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 28 | 20231121 | 200500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 29 | 20231121 | 200400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 30 | 20231121 | 200300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 31 | 20231121 | 200200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 32 | 20231121 | 200100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 33 | 20231121 | 200000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 34 | 20231121 | 195900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 35 | 20231121 | 195800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 36 | 20231121 | 195700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 37 | 20231121 | 195600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 38 | 20231121 | 195500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 39 | 20231121 | 195400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 40 | 20231121 | 195300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 41 | 20231121 | 195200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 42 | 20231121 | 195100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 43 | 20231121 | 195000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 44 | 20231121 | 194900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 45 | 20231121 | 194800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 46 | 20231121 | 194700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 47 | 20231121 | 194600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 48 | 20231121 | 194500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 49 | 20231121 | 194400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 50 | 20231121 | 194300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 51 | 20231121 | 194200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 52 | 20231121 | 194100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 53 | 20231121 | 194000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 54 | 20231121 | 193900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 55 | 20231121 | 193800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 56 | 20231121 | 193700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 57 | 20231121 | 193600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 58 | 20231121 | 193500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 59 | 20231121 | 193400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 60 | 20231121 | 193300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 61 | 20231121 | 193200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 62 | 20231121 | 193100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 63 | 20231121 | 193000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 64 | 20231121 | 192900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 65 | 20231121 | 192800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 66 | 20231121 | 192700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 67 | 20231121 | 192600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 68 | 20231121 | 192500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 69 | 20231121 | 192400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 70 | 20231121 | 192300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 71 | 20231121 | 192200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 72 | 20231121 | 192100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 73 | 20231121 | 192000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 74 | 20231121 | 191900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 75 | 20231121 | 191800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 76 | 20231121 | 191700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 77 | 20231121 | 191600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 78 | 20231121 | 191500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 79 | 20231121 | 191400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 80 | 20231121 | 191300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 81 | 20231121 | 191200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 82 | 20231121 | 191100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 83 | 20231121 | 191000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 84 | 20231121 | 190900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 85 | 20231121 | 190800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 86 | 20231121 | 190700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 87 | 20231121 | 190600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 88 | 20231121 | 190500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 89 | 20231121 | 190400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 90 | 20231121 | 190300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 91 | 20231121 | 190200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 92 | 20231121 | 190100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 93 | 20231121 | 190000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 94 | 20231121 | 185900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 95 | 20231121 | 185800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 96 | 20231121 | 185700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 97 | 20231121 | 185600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 98 | 20231121 | 185500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 99 | 20231121 | 185400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 100 | 20231121 | 185300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 101 | 20231121 | 185200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 102 | 20231121 | 185100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 103 | 20231121 | 185000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 104 | 20231121 | 184900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 105 | 20231121 | 184800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 106 | 20231121 | 184700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 107 | 20231121 | 184600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 108 | 20231121 | 184500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 109 | 20231121 | 184400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 110 | 20231121 | 184300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 111 | 20231121 | 184200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 112 | 20231121 | 184100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 113 | 20231121 | 184000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 114 | 20231121 | 183900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 115 | 20231121 | 183800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 116 | 20231121 | 183700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 117 | 20231121 | 183600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 118 | 20231121 | 183500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 119 | 20231121 | 183400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 120 | 20231121 | 183300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 121 | 20231121 | 183200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 122 | 20231121 | 183100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 123 | 20231121 | 183000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 124 | 20231121 | 182900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 125 | 20231121 | 182800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 126 | 20231121 | 182700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 127 | 20231121 | 182600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 128 | 20231121 | 182500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 129 | 20231121 | 182400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 130 | 20231121 | 182300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 131 | 20231121 | 182200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 132 | 20231121 | 182100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 133 | 20231121 | 182000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 134 | 20231121 | 181900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 135 | 20231121 | 181800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 136 | 20231121 | 181700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 137 | 20231121 | 181600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 138 | 20231121 | 181500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 139 | 20231121 | 181400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 140 | 20231121 | 181300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 141 | 20231121 | 181200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 142 | 20231121 | 181100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 143 | 20231121 | 181000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 144 | 20231121 | 180900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 145 | 20231121 | 180800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 146 | 20231121 | 180700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 147 | 20231121 | 180600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 148 | 20231121 | 180500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 149 | 20231121 | 180400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 150 | 20231121 | 180300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 151 | 20231121 | 180200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 152 | 20231121 | 180100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 153 | 20231121 | 180000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 154 | 20231121 | 175900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 155 | 20231121 | 175800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 156 | 20231121 | 175700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 157 | 20231121 | 175600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 158 | 20231121 | 175500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 159 | 20231121 | 175400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 160 | 20231121 | 175300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 161 | 20231121 | 175200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 162 | 20231121 | 175100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 163 | 20231121 | 175000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 164 | 20231121 | 174900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 165 | 20231121 | 174800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 166 | 20231121 | 174700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 167 | 20231121 | 174600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 168 | 20231121 | 174500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 169 | 20231121 | 174400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 170 | 20231121 | 174300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 171 | 20231121 | 174200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 172 | 20231121 | 174100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 173 | 20231121 | 174000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 174 | 20231121 | 173900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 175 | 20231121 | 173800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 176 | 20231121 | 173700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 177 | 20231121 | 173600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 178 | 20231121 | 173500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 179 | 20231121 | 173400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 180 | 20231121 | 173300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 181 | 20231121 | 173200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 182 | 20231121 | 173100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 183 | 20231121 | 173000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 184 | 20231121 | 172900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 185 | 20231121 | 172800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 186 | 20231121 | 172700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 187 | 20231121 | 172600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 188 | 20231121 | 172500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 189 | 20231121 | 172400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 190 | 20231121 | 172300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 191 | 20231121 | 172200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 192 | 20231121 | 172100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 193 | 20231121 | 172000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 194 | 20231121 | 171900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 195 | 20231121 | 171800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 196 | 20231121 | 171700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 197 | 20231121 | 171600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 198 | 20231121 | 171500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 199 | 20231121 | 171400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 200 | 20231121 | 171300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 201 | 20231121 | 171200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 202 | 20231121 | 171100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 203 | 20231121 | 171000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 204 | 20231121 | 170900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 205 | 20231121 | 170800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 206 | 20231121 | 170700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 207 | 20231121 | 170600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 208 | 20231121 | 170500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 209 | 20231121 | 170400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 210 | 20231121 | 170300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 211 | 20231121 | 170200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 212 | 20231121 | 170100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 213 | 20231121 | 170000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 214 | 20231121 | 165900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 215 | 20231121 | 165800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 216 | 20231121 | 165700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 217 | 20231121 | 165600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 218 | 20231121 | 165500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 219 | 20231121 | 165400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 220 | 20231121 | 165300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 221 | 20231121 | 165200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 222 | 20231121 | 165100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 223 | 20231121 | 165000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 224 | 20231121 | 164900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 225 | 20231121 | 164800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 226 | 20231121 | 164700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 227 | 20231121 | 164600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 228 | 20231121 | 164500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 229 | 20231121 | 164400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 230 | 20231121 | 164300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 231 | 20231121 | 164200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 232 | 20231121 | 164100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 233 | 20231121 | 164000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 234 | 20231121 | 163900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 235 | 20231121 | 163800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 236 | 20231121 | 163700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 237 | 20231121 | 163600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 238 | 20231121 | 163500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 239 | 20231121 | 163400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 240 | 20231121 | 163300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 241 | 20231121 | 163200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 242 | 20231121 | 163100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 243 | 20231121 | 163000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 244 | 20231121 | 162900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 245 | 20231121 | 162800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 246 | 20231121 | 162700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 247 | 20231121 | 162600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 248 | 20231121 | 162500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 249 | 20231121 | 162400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 250 | 20231121 | 162300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 251 | 20231121 | 162200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 252 | 20231121 | 162100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 253 | 20231121 | 162000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 254 | 20231121 | 161900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 255 | 20231121 | 161800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 256 | 20231121 | 161700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 257 | 20231121 | 161600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 258 | 20231121 | 161500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 259 | 20231121 | 161400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 260 | 20231121 | 161300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 261 | 20231121 | 161200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 262 | 20231121 | 161100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 263 | 20231121 | 161000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 264 | 20231121 | 160900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 265 | 20231121 | 160800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 266 | 20231121 | 160700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 267 | 20231121 | 160600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 268 | 20231121 | 160500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 269 | 20231121 | 160400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 270 | 20231121 | 160300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 271 | 20231121 | 160200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 272 | 20231121 | 160100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 273 | 20231121 | 160000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 274 | 20231121 | 155900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 275 | 20231121 | 155800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 276 | 20231121 | 155700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 277 | 20231121 | 155600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 278 | 20231121 | 155500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 279 | 20231121 | 155400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 280 | 20231121 | 155300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 281 | 20231121 | 155200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 282 | 20231121 | 155100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 283 | 20231121 | 155000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 284 | 20231121 | 154900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 285 | 20231121 | 154800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 286 | 20231121 | 154700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 287 | 20231121 | 154600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 288 | 20231121 | 154500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 289 | 20231121 | 154400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 290 | 20231121 | 154300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 291 | 20231121 | 154200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 292 | 20231121 | 154100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 293 | 20231121 | 154000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 294 | 20231121 | 153900 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 295 | 20231121 | 153800 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 296 | 20231121 | 153700 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 297 | 20231121 | 153600 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 298 | 20231121 | 153500 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 299 | 20231121 | 153400 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 300 | 20231121 | 153300 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 301 | 20231121 | 153200 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 0 |
| 302 | 20231121 | 153100 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 303 | 20231121 | 153000 | 1930973088 | 1514 | 1514 | 1514 | 1514 | 8806 |
| 304 | 20231121 | 152900 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 0 |
| 305 | 20231121 | 152800 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 0 |
| 306 | 20231121 | 152700 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 0 |
| 307 | 20231121 | 152600 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 0 |
| 308 | 20231121 | 152500 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 0 |
| 309 | 20231121 | 152400 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 0 |
| 310 | 20231121 | 152300 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 0 |
| 311 | 20231121 | 152200 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 0 |
| 312 | 20231121 | 152100 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 0 |
| 313 | 20231121 | 152000 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 0 |
| 314 | 20231121 | 151900 | 1917640804 | 1521 | 1521 | 1521 | 1521 | 244 |
| 315 | 20231121 | 151800 | 1917269680 | 1529 | 1529 | 1529 | 1529 | 200 |
| 316 | 20231121 | 151700 | 1916963880 | 1531 | 1531 | 1531 | 1531 | 10 |
| 317 | 20231121 | 151600 | 1916948570 | 1520 | 1530 | 1530 | 1519 | 8796 |
| 318 | 20231121 | 151500 | 1903528083 | 1530 | 1530 | 1530 | 1530 | 5632 |
| 319 | 20231121 | 151400 | 1894911123 | 1531 | 1531 | 1531 | 1531 | 1183 |
| 320 | 20231121 | 151300 | 1893099950 | 1531 | 1531 | 1531 | 1531 | 233 |
| 321 | 20231121 | 151200 | 1892743227 | 1532 | 1532 | 1532 | 1532 | 204 |
| 322 | 20231121 | 151100 | 1892430699 | 1532 | 1534 | 1534 | 1532 | 524 |
| 323 | 20231121 | 151000 | 1891627271 | 1534 | 1533 | 1535 | 1532 | 3659 |
| 324 | 20231121 | 150900 | 1886014436 | 1533 | 1533 | 1533 | 1533 | 0 |
| 325 | 20231121 | 150800 | 1886014436 | 1533 | 1533 | 1533 | 1533 | 302 |
| 326 | 20231121 | 150700 | 1885551470 | 1532 | 1532 | 1532 | 1532 | 143 |
| 327 | 20231121 | 150600 | 1885332394 | 1532 | 1533 | 1533 | 1532 | 63 |
| 328 | 20231121 | 150500 | 1885235873 | 1536 | 1536 | 1536 | 1536 | 134 |
| 329 | 20231121 | 150400 | 1885030049 | 1537 | 1537 | 1537 | 1537 | 1 |
| 330 | 20231121 | 150300 | 1885028512 | 1537 | 1537 | 1537 | 1537 | 0 |
| 331 | 20231121 | 150200 | 1885028512 | 1537 | 1537 | 1537 | 1537 | 0 |
| 332 | 20231121 | 150100 | 1885028512 | 1537 | 1531 | 1537 | 1530 | 2751 |
| 333 | 20231121 | 150000 | 1880815787 | 1531 | 1531 | 1531 | 1531 | 266 |
| 334 | 20231121 | 145900 | 1880408541 | 1530 | 1530 | 1530 | 1530 | 336 |
| 335 | 20231121 | 145800 | 1879894461 | 1530 | 1532 | 1532 | 1528 | 2478 |
| 336 | 20231121 | 145700 | 1876102669 | 1531 | 1531 | 1531 | 1531 | 1824 |
| 337 | 20231121 | 145600 | 1873310125 | 1532 | 1537 | 1537 | 1532 | 548 |
| 338 | 20231121 | 145500 | 1872470409 | 1532 | 1537 | 1537 | 1532 | 55 |
| 339 | 20231121 | 145400 | 1872386144 | 1533 | 1533 | 1533 | 1533 | 343 |
| 340 | 20231121 | 145300 | 1871860325 | 1533 | 1537 | 1537 | 1531 | 1619 |
| 341 | 20231121 | 145200 | 1869379617 | 1535 | 1535 | 1535 | 1535 | 20 |
| 342 | 20231121 | 145100 | 1869348917 | 1532 | 1537 | 1537 | 1532 | 508 |
| 343 | 20231121 | 145000 | 1868568997 | 1537 | 1537 | 1537 | 1537 | 1 |
| 344 | 20231121 | 144900 | 1868567460 | 1538 | 1538 | 1538 | 1537 | 89 |
| 345 | 20231121 | 144800 | 1868430664 | 1538 | 1538 | 1538 | 1538 | 48 |
| 346 | 20231121 | 144700 | 1868356840 | 1539 | 1539 | 1539 | 1539 | 98 |
| 347 | 20231121 | 144600 | 1868206018 | 1541 | 1541 | 1541 | 1541 | 0 |
| 348 | 20231121 | 144500 | 1868206018 | 1541 | 1541 | 1541 | 1541 | 0 |
| 349 | 20231121 | 144400 | 1868206018 | 1541 | 1541 | 1541 | 1540 | 1941 |
| 350 | 20231121 | 144300 | 1865216148 | 1539 | 1541 | 1541 | 1539 | 1360 |
| 351 | 20231121 | 144200 | 1863121431 | 1541 | 1541 | 1541 | 1541 | 551 |
| 352 | 20231121 | 144100 | 1862272340 | 1542 | 1545 | 1545 | 1542 | 1402 |
| 353 | 20231121 | 144000 | 1860108329 | 1545 | 1546 | 1546 | 1545 | 2470 |
| 354 | 20231121 | 143900 | 1856291728 | 1547 | 1547 | 1547 | 1547 | 3061 |
| 355 | 20231121 | 143800 | 1851556361 | 1547 | 1547 | 1547 | 1547 | 1 |
| 356 | 20231121 | 143700 | 1851554814 | 1548 | 1548 | 1548 | 1548 | 24 |
| 357 | 20231121 | 143600 | 1851517662 | 1547 | 1549 | 1549 | 1547 | 460 |
| 358 | 20231121 | 143500 | 1850805642 | 1550 | 1549 | 1550 | 1547 | 1311 |
| 359 | 20231121 | 143400 | 1848776912 | 1550 | 1550 | 1550 | 1550 | 0 |
| 360 | 20231121 | 143300 | 1848776912 | 1550 | 1552 | 1552 | 1550 | 7 |
| 361 | 20231121 | 143200 | 1848766058 | 1549 | 1549 | 1549 | 1549 | 35 |
| 362 | 20231121 | 143100 | 1848711843 | 1549 | 1550 | 1550 | 1549 | 126 |
| 363 | 20231121 | 143000 | 1848516645 | 1552 | 1552 | 1552 | 1552 | 22 |
| 364 | 20231121 | 142900 | 1848482501 | 1550 | 1550 | 1550 | 1550 | 0 |
| 365 | 20231121 | 142800 | 1848482501 | 1550 | 1551 | 1551 | 1550 | 906 |
| 366 | 20231121 | 142700 | 1847077694 | 1552 | 1552 | 1552 | 1552 | 0 |
| 367 | 20231121 | 142600 | 1847077694 | 1552 | 1552 | 1552 | 1552 | 237 |
| 368 | 20231121 | 142500 | 1846709870 | 1552 | 1552 | 1552 | 1552 | 719 |
| 369 | 20231121 | 142400 | 1845593982 | 1553 | 1553 | 1553 | 1553 | 0 |
| 370 | 20231121 | 142300 | 1845593982 | 1553 | 1553 | 1553 | 1553 | 0 |
| 371 | 20231121 | 142200 | 1845593982 | 1553 | 1553 | 1553 | 1553 | 5 |
| 372 | 20231121 | 142100 | 1845586217 | 1552 | 1552 | 1552 | 1552 | 0 |
| 373 | 20231121 | 142000 | 1845586217 | 1552 | 1552 | 1552 | 1552 | 30 |
| 374 | 20231121 | 141900 | 1845539657 | 1552 | 1553 | 1553 | 1552 | 35 |
| 375 | 20231121 | 141800 | 1845485336 | 1553 | 1553 | 1553 | 1553 | 465 |
| 376 | 20231121 | 141700 | 1844763191 | 1554 | 1554 | 1554 | 1554 | 128 |
| 377 | 20231121 | 141600 | 1844564279 | 1553 | 1553 | 1553 | 1553 | 86 |
| 378 | 20231121 | 141500 | 1844430721 | 1554 | 1554 | 1554 | 1554 | 0 |
| 379 | 20231121 | 141400 | 1844430721 | 1554 | 1554 | 1554 | 1554 | 0 |
| 380 | 20231121 | 141300 | 1844430721 | 1554 | 1554 | 1554 | 1554 | 100 |
| 381 | 20231121 | 141200 | 1844275321 | 1551 | 1551 | 1551 | 1551 | 100 |
| 382 | 20231121 | 141100 | 1844120221 | 1551 | 1551 | 1551 | 1551 | 0 |
| 383 | 20231121 | 141000 | 1844120221 | 1551 | 1551 | 1551 | 1551 | 0 |
| 384 | 20231121 | 140900 | 1844120221 | 1551 | 1552 | 1552 | 1551 | 20 |
| 385 | 20231121 | 140800 | 1844089200 | 1551 | 1551 | 1551 | 1551 | 0 |
| 386 | 20231121 | 140700 | 1844089200 | 1551 | 1551 | 1551 | 1551 | 0 |
| 387 | 20231121 | 140600 | 1844089200 | 1551 | 1551 | 1551 | 1551 | 0 |
| 388 | 20231121 | 140500 | 1844089200 | 1551 | 1551 | 1551 | 1551 | 0 |
| 389 | 20231121 | 140400 | 1844089200 | 1551 | 1551 | 1551 | 1551 | 0 |
| 390 | 20231121 | 140300 | 1844089200 | 1551 | 1551 | 1551 | 1551 | 15 |
| 391 | 20231121 | 140200 | 1844065935 | 1555 | 1555 | 1555 | 1555 | 278 |
| 392 | 20231121 | 140100 | 1843633645 | 1555 | 1555 | 1555 | 1555 | 1733 |
| 393 | 20231121 | 140000 | 1840938830 | 1555 | 1555 | 1555 | 1555 | 0 |
| 394 | 20231121 | 135900 | 1840938830 | 1555 | 1555 | 1555 | 1555 | 0 |
| 395 | 20231121 | 135800 | 1840938830 | 1555 | 1554 | 1555 | 1554 | 1974 |
| 396 | 20231121 | 135700 | 1837869640 | 1551 | 1551 | 1551 | 1551 | 32 |
| 397 | 20231121 | 135600 | 1837820008 | 1551 | 1550 | 1551 | 1550 | 67 |
| 398 | 20231121 | 135500 | 1837716108 | 1551 | 1555 | 1555 | 1551 | 13 |
| 399 | 20231121 | 135400 | 1837695921 | 1555 | 1555 | 1555 | 1555 | 246 |
| 400 | 20231121 | 135300 | 1837313391 | 1549 | 1549 | 1549 | 1549 | 1 |
| 401 | 20231121 | 135200 | 1837311842 | 1548 | 1548 | 1548 | 1548 | 2000 |
| 402 | 20231121 | 135100 | 1834215842 | 1549 | 1549 | 1549 | 1549 | 225 |
| 403 | 20231121 | 135000 | 1833867317 | 1549 | 1549 | 1549 | 1549 | 100 |
| 404 | 20231121 | 134900 | 1833712417 | 1549 | 1553 | 1553 | 1549 | 653 |
| 405 | 20231121 | 134800 | 1832700067 | 1552 | 1552 | 1552 | 1552 | 0 |
| 406 | 20231121 | 134700 | 1832700067 | 1552 | 1552 | 1552 | 1552 | 0 |
| 407 | 20231121 | 134600 | 1832700067 | 1552 | 1552 | 1552 | 1552 | 0 |
| 408 | 20231121 | 134500 | 1832700067 | 1552 | 1552 | 1552 | 1552 | 61 |
| 409 | 20231121 | 134400 | 1832605395 | 1555 | 1555 | 1555 | 1555 | 0 |
| 410 | 20231121 | 134300 | 1832605395 | 1555 | 1551 | 1555 | 1551 | 2 |
| 411 | 20231121 | 134200 | 1832602289 | 1551 | 1551 | 1551 | 1551 | 0 |
| 412 | 20231121 | 134100 | 1832602289 | 1551 | 1551 | 1551 | 1551 | 70 |
| 413 | 20231121 | 134000 | 1832493719 | 1550 | 1555 | 1555 | 1550 | 6 |
| 414 | 20231121 | 133900 | 1832484414 | 1555 | 1555 | 1555 | 1555 | 3 |
| 415 | 20231121 | 133800 | 1832479749 | 1550 | 1555 | 1555 | 1550 | 3 |
| 416 | 20231121 | 133700 | 1832475094 | 1559 | 1559 | 1559 | 1559 | 0 |
| 417 | 20231121 | 133600 | 1832475094 | 1559 | 1559 | 1559 | 1559 | 0 |
| 418 | 20231121 | 133500 | 1832475094 | 1559 | 1559 | 1559 | 1559 | 0 |
| 419 | 20231121 | 133400 | 1832475094 | 1559 | 1559 | 1559 | 1559 | 0 |
| 420 | 20231121 | 133300 | 1832475094 | 1559 | 1559 | 1559 | 1559 | 0 |
| 421 | 20231121 | 133200 | 1832475094 | 1559 | 1559 | 1559 | 1559 | 0 |
| 422 | 20231121 | 133100 | 1832475094 | 1559 | 1557 | 1559 | 1557 | 245 |
| 423 | 20231121 | 133000 | 1832093406 | 1548 | 1548 | 1548 | 1548 | 0 |
| 424 | 20231121 | 132900 | 1832093406 | 1548 | 1549 | 1549 | 1548 | 51 |
| 425 | 20231121 | 132800 | 1832014448 | 1548 | 1548 | 1548 | 1548 | 0 |
| 426 | 20231121 | 132700 | 1832014448 | 1548 | 1548 | 1548 | 1548 | 0 |
| 427 | 20231121 | 132600 | 1832014448 | 1548 | 1548 | 1548 | 1548 | 0 |
| 428 | 20231121 | 132500 | 1832014448 | 1548 | 1548 | 1548 | 1548 | 0 |
| 429 | 20231121 | 132400 | 1832014448 | 1548 | 1548 | 1548 | 1548 | 122 |
| 430 | 20231121 | 132300 | 1831825592 | 1548 | 1549 | 1549 | 1548 | 398 |
| 431 | 20231121 | 132200 | 1831209298 | 1548 | 1548 | 1548 | 1548 | 0 |
| 432 | 20231121 | 132100 | 1831209298 | 1548 | 1548 | 1548 | 1548 | 0 |
| 433 | 20231121 | 132000 | 1831209298 | 1548 | 1550 | 1550 | 1548 | 1955 |
| 434 | 20231121 | 131900 | 1828180391 | 1558 | 1558 | 1558 | 1558 | 0 |
| 435 | 20231121 | 131800 | 1828180391 | 1558 | 1558 | 1558 | 1558 | 30 |
| 436 | 20231121 | 131700 | 1828133651 | 1559 | 1559 | 1559 | 1559 | 0 |
| 437 | 20231121 | 131600 | 1828133651 | 1559 | 1550 | 1559 | 1550 | 36 |
| 438 | 20231121 | 131500 | 1828077582 | 1550 | 1550 | 1550 | 1550 | 100 |
| 439 | 20231121 | 131400 | 1827922582 | 1550 | 1550 | 1550 | 1550 | 0 |
| 440 | 20231121 | 131300 | 1827922582 | 1550 | 1559 | 1559 | 1550 | 91 |
| 441 | 20231121 | 131200 | 1827781269 | 1550 | 1553 | 1553 | 1550 | 2536 |
| 442 | 20231121 | 131100 | 1823849639 | 1559 | 1559 | 1559 | 1559 | 0 |
| 443 | 20231121 | 131000 | 1823849639 | 1559 | 1558 | 1559 | 1558 | 742 |
| 444 | 20231121 | 130900 | 1822692962 | 1559 | 1559 | 1559 | 1559 | 0 |
| 445 | 20231121 | 130800 | 1822692962 | 1559 | 1556 | 1559 | 1556 | 245 |
| 446 | 20231121 | 130700 | 1822311163 | 1556 | 1554 | 1557 | 1554 | 4510 |
| 447 | 20231121 | 130600 | 1815292056 | 1553 | 1553 | 1553 | 1553 | 0 |
| 448 | 20231121 | 130500 | 1815292056 | 1553 | 1553 | 1553 | 1553 | 151 |
| 449 | 20231121 | 130400 | 1815057553 | 1553 | 1553 | 1553 | 1553 | 0 |
| 450 | 20231121 | 130300 | 1815057553 | 1553 | 1553 | 1553 | 1553 | 201 |
| 451 | 20231121 | 130200 | 1814745400 | 1553 | 1550 | 1553 | 1550 | 190 |
| 452 | 20231121 | 130100 | 1814450333 | 1551 | 1551 | 1551 | 1551 | 17 |
| 453 | 20231121 | 130000 | 1814423966 | 1550 | 1550 | 1550 | 1550 | 250 |
| 454 | 20231121 | 125900 | 1814036466 | 1551 | 1551 | 1551 | 1551 | 7 |
| 455 | 20231121 | 125800 | 1814025609 | 1550 | 1550 | 1550 | 1550 | 10 |
| 456 | 20231121 | 125700 | 1814010109 | 1550 | 1550 | 1550 | 1550 | 41 |
| 457 | 20231121 | 125600 | 1813946559 | 1550 | 1550 | 1550 | 1550 | 127 |
| 458 | 20231121 | 125500 | 1813749709 | 1551 | 1550 | 1551 | 1550 | 959 |
| 459 | 20231121 | 125400 | 1812262614 | 1550 | 1551 | 1551 | 1550 | 722 |
| 460 | 20231121 | 125300 | 1811143505 | 1551 | 1551 | 1551 | 1551 | 0 |
| 461 | 20231121 | 125200 | 1811143505 | 1551 | 1551 | 1551 | 1551 | 0 |
| 462 | 20231121 | 125100 | 1811143505 | 1551 | 1551 | 1551 | 1551 | 292 |
| 463 | 20231121 | 125000 | 1810690613 | 1551 | 1551 | 1551 | 1551 | 10 |
| 464 | 20231121 | 124900 | 1810675103 | 1553 | 1553 | 1553 | 1553 | 138 |
| 465 | 20231121 | 124800 | 1810460789 | 1553 | 1553 | 1553 | 1553 | 184 |
| 466 | 20231121 | 124700 | 1810175037 | 1551 | 1551 | 1551 | 1551 | 41 |
| 467 | 20231121 | 124600 | 1810111446 | 1553 | 1553 | 1553 | 1553 | 10 |
| 468 | 20231121 | 124500 | 1810095916 | 1553 | 1553 | 1553 | 1553 | 296 |
| 469 | 20231121 | 124400 | 1809636228 | 1553 | 1553 | 1553 | 1553 | 0 |
| 470 | 20231121 | 124300 | 1809636228 | 1553 | 1553 | 1553 | 1553 | 0 |
| 471 | 20231121 | 124200 | 1809636228 | 1553 | 1553 | 1553 | 1553 | 1 |
| 472 | 20231121 | 124100 | 1809634675 | 1550 | 1550 | 1550 | 1550 | 1848 |
| 473 | 20231121 | 124000 | 1806770275 | 1549 | 1549 | 1549 | 1549 | 121 |
| 474 | 20231121 | 123900 | 1806582846 | 1550 | 1549 | 1550 | 1549 | 2 |
| 475 | 20231121 | 123800 | 1806579747 | 1549 | 1549 | 1549 | 1549 | 29 |
| 476 | 20231121 | 123700 | 1806534826 | 1549 | 1549 | 1549 | 1549 | 0 |
| 477 | 20231121 | 123600 | 1806534826 | 1549 | 1549 | 1549 | 1549 | 9 |
| 478 | 20231121 | 123500 | 1806520885 | 1550 | 1550 | 1550 | 1550 | 0 |
| 479 | 20231121 | 123400 | 1806520885 | 1550 | 1550 | 1550 | 1550 | 186 |
| 480 | 20231121 | 123300 | 1806232585 | 1550 | 1550 | 1550 | 1550 | 14 |
| 481 | 20231121 | 123200 | 1806210885 | 1549 | 1549 | 1549 | 1549 | 63 |
| 482 | 20231121 | 123100 | 1806113298 | 1553 | 1553 | 1553 | 1553 | 0 |
| 483 | 20231121 | 123000 | 1806113298 | 1553 | 1553 | 1553 | 1553 | 1 |
| 484 | 20231121 | 122900 | 1806111745 | 1548 | 1548 | 1548 | 1548 | 0 |
| 485 | 20231121 | 122800 | 1806111745 | 1548 | 1548 | 1548 | 1548 | 0 |
| 486 | 20231121 | 122700 | 1806111745 | 1548 | 1547 | 1548 | 1547 | 1627 |
| 487 | 20231121 | 122600 | 1803593486 | 1548 | 1549 | 1549 | 1548 | 132 |
| 488 | 20231121 | 122500 | 1803389118 | 1550 | 1550 | 1550 | 1550 | 78 |
| 489 | 20231121 | 122400 | 1803268218 | 1550 | 1550 | 1550 | 1550 | 923 |
| 490 | 20231121 | 122300 | 1801837568 | 1550 | 1550 | 1550 | 1550 | 61 |
| 491 | 20231121 | 122200 | 1801743018 | 1547 | 1550 | 1550 | 1547 | 246 |
| 492 | 20231121 | 122100 | 1801361721 | 1547 | 1547 | 1547 | 1547 | 250 |
| 493 | 20231121 | 122000 | 1800974971 | 1550 | 1549 | 1550 | 1549 | 12 |
| 494 | 20231121 | 121900 | 1800956382 | 1547 | 1547 | 1547 | 1547 | 2391 |
| 495 | 20231121 | 121800 | 1797257505 | 1545 | 1547 | 1547 | 1545 | 2636 |
| 496 | 20231121 | 121700 | 1793181980 | 1547 | 1556 | 1556 | 1545 | 9187 |
| 497 | 20231121 | 121600 | 1778952502 | 1557 | 1557 | 1557 | 1557 | 0 |
| 498 | 20231121 | 121500 | 1778952502 | 1557 | 1557 | 1557 | 1557 | 20 |
| 499 | 20231121 | 121400 | 1778921362 | 1557 | 1557 | 1557 | 1557 | 0 |
| 500 | 20231121 | 121300 | 1778921362 | 1557 | 1557 | 1557 | 1557 | 0 |
| 501 | 20231121 | 121200 | 1778921362 | 1557 | 1557 | 1557 | 1557 | 2243 |
| 502 | 20231121 | 121100 | 1775429011 | 1557 | 1557 | 1557 | 1557 | 140 |
| 503 | 20231121 | 121000 | 1775211031 | 1562 | 1562 | 1562 | 1562 | 2001 |
| 504 | 20231121 | 120900 | 1772085469 | 1562 | 1562 | 1562 | 1562 | 197 |
| 505 | 20231121 | 120800 | 1771777755 | 1557 | 1557 | 1557 | 1557 | 0 |
| 506 | 20231121 | 120700 | 1771777755 | 1557 | 1563 | 1563 | 1555 | 4223 |
| 507 | 20231121 | 120600 | 1765201297 | 1565 | 1563 | 1565 | 1563 | 490 |
| 508 | 20231121 | 120500 | 1764435419 | 1563 | 1563 | 1563 | 1563 | 0 |
| 509 | 20231121 | 120400 | 1764435419 | 1563 | 1563 | 1563 | 1563 | 320 |
| 510 | 20231121 | 120300 | 1763935259 | 1563 | 1563 | 1563 | 1563 | 2056 |
| 511 | 20231121 | 120200 | 1760721731 | 1563 | 1563 | 1563 | 1563 | 260 |
| 512 | 20231121 | 120100 | 1760315351 | 1563 | 1565 | 1565 | 1563 | 2320 |
| 513 | 20231121 | 120000 | 1756688631 | 1565 | 1565 | 1565 | 1565 | 445 |
| 514 | 20231121 | 115900 | 1755992206 | 1571 | 1571 | 1571 | 1571 | 264 |
| 515 | 20231121 | 115800 | 1755577462 | 1565 | 1565 | 1565 | 1565 | 0 |
| 516 | 20231121 | 115700 | 1755577462 | 1565 | 1565 | 1565 | 1565 | 0 |
| 517 | 20231121 | 115600 | 1755577462 | 1565 | 1571 | 1571 | 1565 | 1536 |
| 518 | 20231121 | 115500 | 1753169411 | 1571 | 1572 | 1572 | 1571 | 862 |
| 519 | 20231121 | 115400 | 1751814709 | 1572 | 1572 | 1572 | 1572 | 0 |
| 520 | 20231121 | 115300 | 1751814709 | 1572 | 1572 | 1572 | 1572 | 990 |
| 521 | 20231121 | 115200 | 1750258429 | 1572 | 1572 | 1572 | 1572 | 0 |
| 522 | 20231121 | 115100 | 1750258429 | 1572 | 1572 | 1572 | 1572 | 9 |
| 523 | 20231121 | 115000 | 1750244281 | 1571 | 1572 | 1572 | 1571 | 2 |
| 524 | 20231121 | 114900 | 1750241138 | 1573 | 1571 | 1573 | 1571 | 30 |
| 525 | 20231121 | 114800 | 1750193994 | 1571 | 1571 | 1571 | 1571 | 110 |
| 526 | 20231121 | 114700 | 1750021184 | 1571 | 1571 | 1571 | 1571 | 20 |
| 527 | 20231121 | 114600 | 1749989764 | 1571 | 1570 | 1571 | 1570 | 496 |
| 528 | 20231121 | 114500 | 1749210892 | 1570 | 1570 | 1570 | 1570 | 0 |
| 529 | 20231121 | 114400 | 1749210892 | 1570 | 1571 | 1571 | 1570 | 1432 |
| 530 | 20231121 | 114300 | 1746962302 | 1572 | 1572 | 1572 | 1572 | 0 |
| 531 | 20231121 | 114200 | 1746962302 | 1572 | 1572 | 1572 | 1572 | 546 |
| 532 | 20231121 | 114100 | 1746103990 | 1572 | 1572 | 1572 | 1572 | 0 |
| 533 | 20231121 | 114000 | 1746103990 | 1572 | 1572 | 1572 | 1572 | 10 |
| 534 | 20231121 | 113900 | 1746088270 | 1572 | 1572 | 1572 | 1572 | 286 |
| 535 | 20231121 | 113800 | 1745638678 | 1572 | 1572 | 1572 | 1572 | 3 |
| 536 | 20231121 | 113700 | 1745633962 | 1572 | 1582 | 1582 | 1572 | 6 |
| 537 | 20231121 | 113600 | 1745624520 | 1582 | 1581 | 1583 | 1581 | 246 |
| 538 | 20231121 | 113500 | 1745235252 | 1582 | 1571 | 1582 | 1571 | 26 |
| 539 | 20231121 | 113400 | 1745194291 | 1570 | 1571 | 1571 | 1570 | 42 |
| 540 | 20231121 | 113300 | 1745128348 | 1570 | 1570 | 1570 | 1570 | 12 |
| 541 | 20231121 | 113200 | 1745109508 | 1570 | 1570 | 1571 | 1570 | 4264 |
| 542 | 20231121 | 113100 | 1738414976 | 1570 | 1570 | 1570 | 1570 | 10 |
| 543 | 20231121 | 113000 | 1738399276 | 1570 | 1570 | 1570 | 1570 | 205 |
| 544 | 20231121 | 112900 | 1738077426 | 1570 | 1570 | 1570 | 1570 | 63 |
| 545 | 20231121 | 112800 | 1737978516 | 1570 | 1570 | 1570 | 1570 | 0 |
| 546 | 20231121 | 112700 | 1737978516 | 1570 | 1570 | 1570 | 1570 | 1610 |
| 547 | 20231121 | 112600 | 1735450816 | 1570 | 1571 | 1571 | 1570 | 86 |
| 548 | 20231121 | 112500 | 1735315728 | 1572 | 1573 | 1574 | 1572 | 830 |
| 549 | 20231121 | 112400 | 1734010155 | 1573 | 1573 | 1573 | 1573 | 158 |
| 550 | 20231121 | 112300 | 1733761621 | 1573 | 1574 | 1574 | 1573 | 650 |
| 551 | 20231121 | 112200 | 1732738948 | 1576 | 1576 | 1576 | 1576 | 0 |
| 552 | 20231121 | 112100 | 1732738948 | 1576 | 1576 | 1576 | 1576 | 1 |
| 553 | 20231121 | 112000 | 1732737372 | 1576 | 1578 | 1578 | 1576 | 25 |
| 554 | 20231121 | 111900 | 1732697944 | 1578 | 1578 | 1578 | 1578 | 0 |
| 555 | 20231121 | 111800 | 1732697944 | 1578 | 1578 | 1578 | 1578 | 500 |
| 556 | 20231121 | 111700 | 1731908944 | 1582 | 1581 | 1582 | 1578 | 279 |
| 557 | 20231121 | 111600 | 1731467714 | 1582 | 1582 | 1582 | 1580 | 31 |
| 558 | 20231121 | 111500 | 1731418676 | 1582 | 1582 | 1582 | 1581 | 235 |
| 559 | 20231121 | 111400 | 1731047120 | 1582 | 1582 | 1582 | 1582 | 100 |
| 560 | 20231121 | 111300 | 1730888920 | 1582 | 1581 | 1582 | 1581 | 245 |
| 561 | 20231121 | 111200 | 1730501428 | 1581 | 1581 | 1581 | 1581 | 2 |
| 562 | 20231121 | 111100 | 1730498266 | 1582 | 1580 | 1582 | 1580 | 277 |
| 563 | 20231121 | 111000 | 1730060458 | 1579 | 1575 | 1579 | 1574 | 439 |
| 564 | 20231121 | 110900 | 1729367486 | 1574 | 1574 | 1574 | 1574 | 0 |
| 565 | 20231121 | 110800 | 1729367486 | 1574 | 1574 | 1574 | 1574 | 115 |
| 566 | 20231121 | 110700 | 1729186476 | 1574 | 1574 | 1574 | 1574 | 0 |
| 567 | 20231121 | 110600 | 1729186476 | 1574 | 1574 | 1574 | 1574 | 0 |
| 568 | 20231121 | 110500 | 1729186476 | 1574 | 1574 | 1574 | 1574 | 1492 |
| 569 | 20231121 | 110400 | 1726838068 | 1574 | 1574 | 1574 | 1574 | 151 |
| 570 | 20231121 | 110300 | 1726600394 | 1574 | 1574 | 1574 | 1573 | 401 |
| 571 | 20231121 | 110200 | 1725969221 | 1574 | 1573 | 1574 | 1573 | 74 |
| 572 | 20231121 | 110100 | 1725852810 | 1573 | 1566 | 1573 | 1566 | 184 |
| 573 | 20231121 | 110000 | 1725563385 | 1574 | 1567 | 1574 | 1566 | 2259 |
| 574 | 20231121 | 105900 | 1722012954 | 1566 | 1566 | 1566 | 1566 | 20 |
| 575 | 20231121 | 105800 | 1721981634 | 1571 | 1571 | 1571 | 1571 | 0 |
| 576 | 20231121 | 105700 | 1721981634 | 1571 | 1564 | 1571 | 1564 | 410 |
| 577 | 20231121 | 105600 | 1721340334 | 1569 | 1569 | 1569 | 1569 | 4 |
| 578 | 20231121 | 105500 | 1721334058 | 1564 | 1564 | 1564 | 1564 | 0 |
| 579 | 20231121 | 105400 | 1721334058 | 1564 | 1564 | 1564 | 1564 | 1 |
| 580 | 20231121 | 105300 | 1721332494 | 1564 | 1565 | 1565 | 1564 | 249 |
| 581 | 20231121 | 105200 | 1720942958 | 1564 | 1564 | 1564 | 1564 | 0 |
| 582 | 20231121 | 105100 | 1720942958 | 1564 | 1564 | 1564 | 1564 | 0 |
| 583 | 20231121 | 105000 | 1720942958 | 1564 | 1565 | 1572 | 1564 | 355 |
| 584 | 20231121 | 104900 | 1720386365 | 1564 | 1564 | 1564 | 1564 | 134 |
| 585 | 20231121 | 104800 | 1720176789 | 1564 | 1564 | 1564 | 1564 | 224 |
| 586 | 20231121 | 104700 | 1719826453 | 1564 | 1565 | 1565 | 1564 | 50 |
| 587 | 20231121 | 104600 | 1719748209 | 1565 | 1567 | 1567 | 1565 | 1170 |
| 588 | 20231121 | 104500 | 1717915020 | 1567 | 1567 | 1567 | 1567 | 330 |
| 589 | 20231121 | 104400 | 1717397910 | 1567 | 1567 | 1567 | 1567 | 20 |
| 590 | 20231121 | 104300 | 1717366570 | 1567 | 1567 | 1567 | 1567 | 0 |
| 591 | 20231121 | 104200 | 1717366570 | 1567 | 1567 | 1567 | 1567 | 0 |
| 592 | 20231121 | 104100 | 1717366570 | 1567 | 1567 | 1567 | 1567 | 1 |
| 593 | 20231121 | 104000 | 1717365003 | 1568 | 1568 | 1568 | 1568 | 149 |
| 594 | 20231121 | 103900 | 1717131371 | 1568 | 1568 | 1568 | 1567 | 1577 |
| 595 | 20231121 | 103800 | 1714659135 | 1568 | 1571 | 1571 | 1568 | 1071 |
| 596 | 20231121 | 103700 | 1712979425 | 1573 | 1569 | 1573 | 1568 | 1335 |
| 597 | 20231121 | 103600 | 1710885332 | 1568 | 1569 | 1569 | 1568 | 3880 |
| 598 | 20231121 | 103500 | 1704801286 | 1568 | 1568 | 1569 | 1568 | 269 |
| 599 | 20231121 | 103400 | 1704379424 | 1569 | 1569 | 1569 | 1568 | 300 |
| 600 | 20231121 | 103300 | 1703909005 | 1569 | 1569 | 1569 | 1569 | 214 |
| 601 | 20231121 | 103200 | 1703573239 | 1569 | 1569 | 1569 | 1569 | 20 |
| 602 | 20231121 | 103100 | 1703541859 | 1569 | 1569 | 1569 | 1568 | 166 |
| 603 | 20231121 | 103000 | 1703281468 | 1568 | 1568 | 1569 | 1568 | 2944 |
| 604 | 20231121 | 102900 | 1698665195 | 1568 | 1569 | 1569 | 1568 | 1439 |
| 605 | 20231121 | 102800 | 1696408840 | 1569 | 1569 | 1569 | 1569 | 11 |
| 606 | 20231121 | 102700 | 1696391581 | 1569 | 1573 | 1573 | 1569 | 365 |
| 607 | 20231121 | 102600 | 1695817915 | 1569 | 1571 | 1571 | 1569 | 1269 |
| 608 | 20231121 | 102500 | 1693826622 | 1571 | 1568 | 1571 | 1567 | 382 |
| 609 | 20231121 | 102400 | 1693227260 | 1567 | 1567 | 1568 | 1567 | 764 |
| 610 | 20231121 | 102300 | 1692030052 | 1567 | 1572 | 1572 | 1567 | 3866 |
| 611 | 20231121 | 102200 | 1685962121 | 1572 | 1572 | 1573 | 1572 | 2743 |
| 612 | 20231121 | 102100 | 1681649771 | 1572 | 1572 | 1572 | 1572 | 500 |
| 613 | 20231121 | 102000 | 1680863771 | 1573 | 1573 | 1573 | 1573 | 1867 |
| 614 | 20231121 | 101900 | 1677926980 | 1573 | 1574 | 1574 | 1573 | 2081 |
| 615 | 20231121 | 101800 | 1674653483 | 1574 | 1573 | 1574 | 1573 | 294 |
| 616 | 20231121 | 101700 | 1674190737 | 1574 | 1574 | 1574 | 1574 | 13 |
| 617 | 20231121 | 101600 | 1674170275 | 1575 | 1572 | 1575 | 1572 | 101 |
| 618 | 20231121 | 101500 | 1674011500 | 1572 | 1572 | 1573 | 1572 | 994 |
| 619 | 20231121 | 101400 | 1672448236 | 1572 | 1572 | 1573 | 1572 | 1850 |
| 620 | 20231121 | 101300 | 1669540035 | 1573 | 1573 | 1573 | 1572 | 36 |
| 621 | 20231121 | 101200 | 1669483416 | 1575 | 1573 | 1575 | 1573 | 299 |
| 622 | 20231121 | 101100 | 1669012989 | 1572 | 1573 | 1573 | 1572 | 4399 |
| 623 | 20231121 | 101000 | 1662097661 | 1572 | 1573 | 1575 | 1572 | 1691 |
| 624 | 20231121 | 100900 | 1659439095 | 1572 | 1573 | 1573 | 1571 | 1741 |
| 625 | 20231121 | 100800 | 1656703530 | 1571 | 1575 | 1575 | 1571 | 19425 |
| 626 | 20231121 | 100700 | 1626165300 | 1575 | 1575 | 1575 | 1573 | 2273 |
| 627 | 20231121 | 100600 | 1622586463 | 1575 | 1572 | 1575 | 1571 | 304 |
| 628 | 20231121 | 100500 | 1622108567 | 1572 | 1575 | 1576 | 1572 | 8631 |
| 629 | 20231121 | 100400 | 1608536835 | 1575 | 1571 | 1575 | 1571 | 408 |
| 630 | 20231121 | 100300 | 1607895141 | 1570 | 1575 | 1575 | 1569 | 257 |
| 631 | 20231121 | 100200 | 1607490716 | 1576 | 1575 | 1576 | 1569 | 990 |
| 632 | 20231121 | 100100 | 1605936155 | 1575 | 1576 | 1576 | 1575 | 424 |
| 633 | 20231121 | 100000 | 1605268032 | 1576 | 1567 | 1579 | 1562 | 5077 |
| 634 | 20231121 | 095900 | 1597303116 | 1570 | 1589 | 1589 | 1567 | 38304 |
| 635 | 20231121 | 095800 | 1536794681 | 1589 | 1591 | 1591 | 1589 | 3493 |
| 636 | 20231121 | 095700 | 1531240332 | 1592 | 1593 | 1593 | 1592 | 1357 |
| 637 | 20231121 | 095600 | 1529079852 | 1593 | 1592 | 1593 | 1592 | 1459 |
| 638 | 20231121 | 095500 | 1526755868 | 1592 | 1592 | 1593 | 1591 | 408 |
| 639 | 20231121 | 095400 | 1526106697 | 1593 | 1596 | 1596 | 1593 | 6059 |
| 640 | 20231121 | 095300 | 1516445123 | 1596 | 1595 | 1596 | 1595 | 919 |
| 641 | 20231121 | 095200 | 1514978433 | 1595 | 1596 | 1596 | 1595 | 1386 |
| 642 | 20231121 | 095100 | 1512766517 | 1598 | 1598 | 1598 | 1596 | 3573 |
| 643 | 20231121 | 095000 | 1507060695 | 1598 | 1599 | 1599 | 1598 | 4575 |
| 644 | 20231121 | 094900 | 1499748059 | 1600 | 1602 | 1602 | 1600 | 3420 |
| 645 | 20231121 | 094800 | 1494274918 | 1601 | 1601 | 1602 | 1601 | 2484 |
| 646 | 20231121 | 094700 | 1490298032 | 1601 | 1602 | 1602 | 1601 | 1647 |
| 647 | 20231121 | 094600 | 1487659993 | 1603 | 1603 | 1603 | 1602 | 437 |
| 648 | 20231121 | 094500 | 1486959522 | 1603 | 1601 | 1603 | 1600 | 602 |
| 649 | 20231121 | 094400 | 1485995346 | 1601 | 1600 | 1601 | 1600 | 1351 |
| 650 | 20231121 | 094300 | 1483833510 | 1600 | 1599 | 1600 | 1599 | 2341 |
| 651 | 20231121 | 094200 | 1480088595 | 1599 | 1598 | 1600 | 1597 | 2320 |
| 652 | 20231121 | 094100 | 1476382882 | 1598 | 1603 | 1603 | 1598 | 11291 |
| 653 | 20231121 | 094000 | 1458313373 | 1603 | 1604 | 1608 | 1603 | 1876 |
| 654 | 20231121 | 093900 | 1455304089 | 1608 | 1602 | 1610 | 1602 | 2980 |
| 655 | 20231121 | 093800 | 1450510117 | 1602 | 1606 | 1607 | 1602 | 2369 |
| 656 | 20231121 | 093700 | 1446707563 | 1607 | 1609 | 1612 | 1607 | 5536 |
| 657 | 20231121 | 093600 | 1437805117 | 1612 | 1610 | 1613 | 1606 | 7328 |
| 658 | 20231121 | 093500 | 1426012178 | 1611 | 1612 | 1615 | 1611 | 5849 |
| 659 | 20231121 | 093400 | 1416581951 | 1612 | 1612 | 1617 | 1609 | 6480 |
| 660 | 20231121 | 093300 | 1406132363 | 1612 | 1611 | 1612 | 1606 | 3559 |
| 661 | 20231121 | 093200 | 1400404843 | 1612 | 1605 | 1612 | 1602 | 7948 |
| 662 | 20231121 | 093100 | 1387650369 | 1605 | 1607 | 1608 | 1601 | 21943 |
| 663 | 20231121 | 093000 | 1352451233 | 1607 | 1618 | 1618 | 1607 | 128575 |
| 664 | 20231121 | 092900 | 1144701526 | 1618 | 1632 | 1632 | 1618 | 71342 |
| 665 | 20231121 | 092800 | 1028719987 | 1632 | 1589 | 1633 | 1589 | 202301 |
| 666 | 20231121 | 092700 | 702696917 | 1589 | 1586 | 1590 | 1585 | 390 |
| 667 | 20231121 | 092600 | 702078049 | 1586 | 1587 | 1591 | 1584 | 10279 |
| 668 | 20231121 | 092500 | 685759634 | 1587 | 1585 | 1587 | 1585 | 291 |
| 669 | 20231121 | 092400 | 685297845 | 1586 | 1585 | 1586 | 1585 | 6884 |
| 670 | 20231121 | 092300 | 674386616 | 1585 | 1586 | 1587 | 1585 | 1429 |
| 671 | 20231121 | 092200 | 672119218 | 1586 | 1587 | 1587 | 1586 | 3013 |
| 672 | 20231121 | 092100 | 667339639 | 1586 | 1584 | 1587 | 1584 | 950 |
| 673 | 20231121 | 092000 | 665833976 | 1585 | 1587 | 1590 | 1584 | 6258 |
| 674 | 20231121 | 091900 | 655909615 | 1587 | 1591 | 1592 | 1587 | 2797 |
| 675 | 20231121 | 091800 | 651462491 | 1591 | 1588 | 1592 | 1588 | 587 |
| 676 | 20231121 | 091700 | 650529561 | 1587 | 1591 | 1592 | 1587 | 6544 |
| 677 | 20231121 | 091600 | 640117896 | 1591 | 1590 | 1591 | 1587 | 5891 |
| 678 | 20231121 | 091500 | 630751229 | 1591 | 1586 | 1591 | 1584 | 4276 |
| 679 | 20231121 | 091400 | 623965222 | 1585 | 1586 | 1586 | 1585 | 2051 |
| 680 | 20231121 | 091300 | 620714351 | 1585 | 1585 | 1586 | 1584 | 4521 |
| 681 | 20231121 | 091200 | 613548065 | 1586 | 1591 | 1593 | 1585 | 4883 |
| 682 | 20231121 | 091100 | 605799550 | 1587 | 1593 | 1594 | 1587 | 3339 |
| 683 | 20231121 | 091000 | 600491299 | 1594 | 1587 | 1594 | 1587 | 6926 |
| 684 | 20231121 | 090900 | 589476130 | 1587 | 1582 | 1594 | 1582 | 10106 |
| 685 | 20231121 | 090800 | 573462116 | 1583 | 1589 | 1590 | 1581 | 16398 |
| 686 | 20231121 | 090700 | 547479043 | 1590 | 1597 | 1597 | 1590 | 20663 |
| 687 | 20231121 | 090600 | 514601521 | 1596 | 1596 | 1597 | 1593 | 11959 |
| 688 | 20231121 | 090500 | 495525149 | 1596 | 1599 | 1601 | 1595 | 27932 |
| 689 | 20231121 | 090400 | 450922783 | 1599 | 1599 | 1602 | 1595 | 47131 |
| 690 | 20231121 | 090300 | 375544858 | 1602 | 1599 | 1604 | 1592 | 65849 |
| 691 | 20231121 | 090200 | 270236010 | 1600 | 1605 | 1605 | 1571 | 29752 |
| 692 | 20231121 | 090100 | 223158494 | 1605 | 1610 | 1612 | 1587 | 50284 |
| 693 | 20231121 | 090000 | 142538200 | 1610 | 1571 | 1610 | 1547 | 90088 |