33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 201400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 3 | 20231124 | 201300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 4 | 20231124 | 201200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 5 | 20231124 | 201100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 6 | 20231124 | 201000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 7 | 20231124 | 200900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 8 | 20231124 | 200800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 9 | 20231124 | 200700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 10 | 20231124 | 200600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 11 | 20231124 | 200500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 12 | 20231124 | 200400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 13 | 20231124 | 200300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 14 | 20231124 | 200200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 15 | 20231124 | 200100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 16 | 20231124 | 200000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 17 | 20231124 | 195900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 18 | 20231124 | 195800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 19 | 20231124 | 195700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 20 | 20231124 | 195600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 21 | 20231124 | 195500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 22 | 20231124 | 195400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 23 | 20231124 | 195300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 24 | 20231124 | 195200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 25 | 20231124 | 195100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 26 | 20231124 | 195000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 27 | 20231124 | 194900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 28 | 20231124 | 194800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 29 | 20231124 | 194700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 30 | 20231124 | 194600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 31 | 20231124 | 194500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 32 | 20231124 | 194400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 33 | 20231124 | 194300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 34 | 20231124 | 194200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 35 | 20231124 | 194100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 36 | 20231124 | 194000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 37 | 20231124 | 193900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 38 | 20231124 | 193800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 39 | 20231124 | 193700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 40 | 20231124 | 193600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 41 | 20231124 | 193500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 42 | 20231124 | 193400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 43 | 20231124 | 193300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 44 | 20231124 | 193200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 45 | 20231124 | 193100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 46 | 20231124 | 193000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 47 | 20231124 | 192900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 48 | 20231124 | 192800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 49 | 20231124 | 192700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 50 | 20231124 | 192600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 51 | 20231124 | 192500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 52 | 20231124 | 192400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 53 | 20231124 | 192300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 54 | 20231124 | 192200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 55 | 20231124 | 192100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 56 | 20231124 | 192000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 57 | 20231124 | 191900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 58 | 20231124 | 191800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 59 | 20231124 | 191700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 60 | 20231124 | 191600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 61 | 20231124 | 191500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 62 | 20231124 | 191400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 63 | 20231124 | 191300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 64 | 20231124 | 191200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 65 | 20231124 | 191100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 66 | 20231124 | 191000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 67 | 20231124 | 190900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 68 | 20231124 | 190800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 69 | 20231124 | 190700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 70 | 20231124 | 190600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 71 | 20231124 | 190500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 72 | 20231124 | 190400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 73 | 20231124 | 190300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 74 | 20231124 | 190200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 75 | 20231124 | 190100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 76 | 20231124 | 190000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 77 | 20231124 | 185900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 78 | 20231124 | 185800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 79 | 20231124 | 185700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 80 | 20231124 | 185600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 81 | 20231124 | 185500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 82 | 20231124 | 185400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 83 | 20231124 | 185300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 84 | 20231124 | 185200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 85 | 20231124 | 185100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 86 | 20231124 | 185000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 87 | 20231124 | 184900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 88 | 20231124 | 184800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 89 | 20231124 | 184700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 90 | 20231124 | 184600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 91 | 20231124 | 184500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 92 | 20231124 | 184400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 93 | 20231124 | 184300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 94 | 20231124 | 184200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 95 | 20231124 | 184100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 96 | 20231124 | 184000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 97 | 20231124 | 183900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 98 | 20231124 | 183800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 99 | 20231124 | 183700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 100 | 20231124 | 183600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 101 | 20231124 | 183500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 102 | 20231124 | 183400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 103 | 20231124 | 183300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 104 | 20231124 | 183200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 105 | 20231124 | 183100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 106 | 20231124 | 183000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 107 | 20231124 | 182900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 108 | 20231124 | 182800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 109 | 20231124 | 182700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 110 | 20231124 | 182600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 111 | 20231124 | 182500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 112 | 20231124 | 182400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 113 | 20231124 | 182300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 114 | 20231124 | 182200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 115 | 20231124 | 182100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 116 | 20231124 | 182000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 117 | 20231124 | 181900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 118 | 20231124 | 181800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 119 | 20231124 | 181700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 120 | 20231124 | 181600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 121 | 20231124 | 181500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 122 | 20231124 | 181400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 123 | 20231124 | 181300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 124 | 20231124 | 181200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 125 | 20231124 | 181100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 126 | 20231124 | 181000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 127 | 20231124 | 180900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 128 | 20231124 | 180800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 129 | 20231124 | 180700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 130 | 20231124 | 180600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 131 | 20231124 | 180500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 132 | 20231124 | 180400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 133 | 20231124 | 180300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 134 | 20231124 | 180200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 135 | 20231124 | 180100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 136 | 20231124 | 180000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 137 | 20231124 | 175900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 138 | 20231124 | 175800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 139 | 20231124 | 175700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 140 | 20231124 | 175600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 141 | 20231124 | 175500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 142 | 20231124 | 175400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 143 | 20231124 | 175300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 144 | 20231124 | 175200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 145 | 20231124 | 175100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 146 | 20231124 | 175000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 147 | 20231124 | 174900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 148 | 20231124 | 174800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 149 | 20231124 | 174700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 150 | 20231124 | 174600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 151 | 20231124 | 174500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 152 | 20231124 | 174400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 153 | 20231124 | 174300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 154 | 20231124 | 174200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 155 | 20231124 | 174100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 156 | 20231124 | 174000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 157 | 20231124 | 173900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 158 | 20231124 | 173800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 159 | 20231124 | 173700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 160 | 20231124 | 173600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 161 | 20231124 | 173500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 162 | 20231124 | 173400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 163 | 20231124 | 173300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 164 | 20231124 | 173200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 165 | 20231124 | 173100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 166 | 20231124 | 173000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 167 | 20231124 | 172900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 168 | 20231124 | 172800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 169 | 20231124 | 172700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 170 | 20231124 | 172600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 171 | 20231124 | 172500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 172 | 20231124 | 172400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 173 | 20231124 | 172300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 174 | 20231124 | 172200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 175 | 20231124 | 172100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 176 | 20231124 | 172000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 177 | 20231124 | 171900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 178 | 20231124 | 171800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 179 | 20231124 | 171700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 180 | 20231124 | 171600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 181 | 20231124 | 171500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 182 | 20231124 | 171400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 183 | 20231124 | 171300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 184 | 20231124 | 171200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 185 | 20231124 | 171100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 186 | 20231124 | 171000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 187 | 20231124 | 170900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 188 | 20231124 | 170800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 189 | 20231124 | 170700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 190 | 20231124 | 170600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 191 | 20231124 | 170500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 192 | 20231124 | 170400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 193 | 20231124 | 170300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 194 | 20231124 | 170200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 195 | 20231124 | 170100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 196 | 20231124 | 170000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 197 | 20231124 | 165900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 198 | 20231124 | 165800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 199 | 20231124 | 165700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 200 | 20231124 | 165600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 201 | 20231124 | 165500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 202 | 20231124 | 165400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 203 | 20231124 | 165300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 204 | 20231124 | 165200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 205 | 20231124 | 165100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 206 | 20231124 | 165000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 207 | 20231124 | 164900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 208 | 20231124 | 164800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 209 | 20231124 | 164700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 210 | 20231124 | 164600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 211 | 20231124 | 164500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 212 | 20231124 | 164400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 213 | 20231124 | 164300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 214 | 20231124 | 164200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 215 | 20231124 | 164100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 216 | 20231124 | 164000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 217 | 20231124 | 163900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 218 | 20231124 | 163800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 219 | 20231124 | 163700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 220 | 20231124 | 163600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 221 | 20231124 | 163500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 222 | 20231124 | 163400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 223 | 20231124 | 163300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 224 | 20231124 | 163200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 225 | 20231124 | 163100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 226 | 20231124 | 163000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 227 | 20231124 | 162900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 228 | 20231124 | 162800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 229 | 20231124 | 162700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 230 | 20231124 | 162600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 231 | 20231124 | 162500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 232 | 20231124 | 162400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 233 | 20231124 | 162300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 234 | 20231124 | 162200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 235 | 20231124 | 162100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 236 | 20231124 | 162000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 237 | 20231124 | 161900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 238 | 20231124 | 161800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 239 | 20231124 | 161700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 240 | 20231124 | 161600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 241 | 20231124 | 161500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 242 | 20231124 | 161400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 243 | 20231124 | 161300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 244 | 20231124 | 161200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 245 | 20231124 | 161100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 246 | 20231124 | 161000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 247 | 20231124 | 160900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 248 | 20231124 | 160800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 249 | 20231124 | 160700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 250 | 20231124 | 160600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 251 | 20231124 | 160500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 252 | 20231124 | 160400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 253 | 20231124 | 160300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 254 | 20231124 | 160200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 255 | 20231124 | 160100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 256 | 20231124 | 160000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 257 | 20231124 | 155900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 258 | 20231124 | 155800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 259 | 20231124 | 155700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 260 | 20231124 | 155600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 261 | 20231124 | 155500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 262 | 20231124 | 155400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 263 | 20231124 | 155300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 264 | 20231124 | 155200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 265 | 20231124 | 155100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 266 | 20231124 | 155000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 267 | 20231124 | 154900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 268 | 20231124 | 154800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 269 | 20231124 | 154700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 270 | 20231124 | 154600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 271 | 20231124 | 154500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 272 | 20231124 | 154400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 273 | 20231124 | 154300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 274 | 20231124 | 154200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 275 | 20231124 | 154100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 276 | 20231124 | 154000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 277 | 20231124 | 153900 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 278 | 20231124 | 153800 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 279 | 20231124 | 153700 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 280 | 20231124 | 153600 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 281 | 20231124 | 153500 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 282 | 20231124 | 153400 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 283 | 20231124 | 153300 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 284 | 20231124 | 153200 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 285 | 20231124 | 153100 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 0 |
| 286 | 20231124 | 153000 | 1643242901 | 1531 | 1531 | 1531 | 1531 | 16503 |
| 287 | 20231124 | 152900 | 1617976808 | 1531 | 1531 | 1531 | 1531 | 0 |
| 288 | 20231124 | 152800 | 1617976808 | 1531 | 1531 | 1531 | 1531 | 0 |
| 289 | 20231124 | 152700 | 1617976808 | 1531 | 1531 | 1531 | 1531 | 0 |
| 290 | 20231124 | 152600 | 1617976808 | 1531 | 1531 | 1531 | 1531 | 0 |
| 291 | 20231124 | 152500 | 1617976808 | 1531 | 1531 | 1531 | 1531 | 0 |
| 292 | 20231124 | 152400 | 1617976808 | 1531 | 1531 | 1531 | 1531 | 0 |
| 293 | 20231124 | 152300 | 1617976808 | 1531 | 1531 | 1531 | 1531 | 0 |
| 294 | 20231124 | 152200 | 1617976808 | 1531 | 1531 | 1531 | 1531 | 0 |
| 295 | 20231124 | 152100 | 1617976808 | 1531 | 1531 | 1531 | 1531 | 0 |
| 296 | 20231124 | 152000 | 1617976808 | 1531 | 1531 | 1531 | 1531 | 0 |
| 297 | 20231124 | 151900 | 1617976808 | 1531 | 1527 | 1531 | 1525 | 853 |
| 298 | 20231124 | 151800 | 1616674929 | 1527 | 1527 | 1527 | 1525 | 1210 |
| 299 | 20231124 | 151700 | 1614827301 | 1527 | 1526 | 1527 | 1526 | 94 |
| 300 | 20231124 | 151600 | 1614683821 | 1523 | 1523 | 1523 | 1523 | 984 |
| 301 | 20231124 | 151500 | 1613185189 | 1523 | 1523 | 1524 | 1523 | 1008 |
| 302 | 20231124 | 151400 | 1611650004 | 1536 | 1536 | 1536 | 1536 | 0 |
| 303 | 20231124 | 151300 | 1611650004 | 1536 | 1536 | 1536 | 1536 | 0 |
| 304 | 20231124 | 151200 | 1611650004 | 1536 | 1525 | 1537 | 1525 | 1420 |
| 305 | 20231124 | 151100 | 1609477950 | 1522 | 1520 | 1522 | 1520 | 2562 |
| 306 | 20231124 | 151000 | 1605581462 | 1517 | 1518 | 1518 | 1516 | 1682 |
| 307 | 20231124 | 150900 | 1603030024 | 1517 | 1518 | 1518 | 1517 | 701 |
| 308 | 20231124 | 150800 | 1601966006 | 1520 | 1519 | 1520 | 1519 | 1400 |
| 309 | 20231124 | 150700 | 1599838610 | 1519 | 1519 | 1519 | 1519 | 1 |
| 310 | 20231124 | 150600 | 1599837091 | 1520 | 1521 | 1522 | 1514 | 3084 |
| 311 | 20231124 | 150500 | 1595147659 | 1522 | 1522 | 1522 | 1522 | 226 |
| 312 | 20231124 | 150400 | 1594803687 | 1521 | 1523 | 1523 | 1521 | 402 |
| 313 | 20231124 | 150300 | 1594191942 | 1528 | 1522 | 1528 | 1522 | 4 |
| 314 | 20231124 | 150200 | 1594185842 | 1528 | 1528 | 1528 | 1528 | 0 |
| 315 | 20231124 | 150100 | 1594185842 | 1528 | 1516 | 1528 | 1516 | 1054 |
| 316 | 20231124 | 150000 | 1592586508 | 1514 | 1517 | 1517 | 1514 | 466 |
| 317 | 20231124 | 145900 | 1591880966 | 1516 | 1513 | 1519 | 1513 | 2125 |
| 318 | 20231124 | 145800 | 1588660209 | 1513 | 1513 | 1513 | 1513 | 228 |
| 319 | 20231124 | 145700 | 1588315245 | 1513 | 1521 | 1521 | 1513 | 4254 |
| 320 | 20231124 | 145600 | 1581861258 | 1521 | 1521 | 1521 | 1521 | 3 |
| 321 | 20231124 | 145500 | 1581856695 | 1526 | 1526 | 1526 | 1526 | 0 |
| 322 | 20231124 | 145400 | 1581856695 | 1526 | 1524 | 1526 | 1524 | 1000 |
| 323 | 20231124 | 145300 | 1580331669 | 1525 | 1525 | 1525 | 1525 | 50 |
| 324 | 20231124 | 145200 | 1580255419 | 1526 | 1522 | 1526 | 1521 | 1847 |
| 325 | 20231124 | 145100 | 1577442872 | 1522 | 1521 | 1522 | 1521 | 262 |
| 326 | 20231124 | 145000 | 1577044110 | 1524 | 1525 | 1525 | 1524 | 1499 |
| 327 | 20231124 | 144900 | 1574758334 | 1525 | 1524 | 1525 | 1524 | 650 |
| 328 | 20231124 | 144800 | 1573767085 | 1525 | 1525 | 1525 | 1525 | 0 |
| 329 | 20231124 | 144700 | 1573767085 | 1525 | 1526 | 1526 | 1520 | 7195 |
| 330 | 20231124 | 144600 | 1562805381 | 1525 | 1525 | 1525 | 1525 | 856 |
| 331 | 20231124 | 144500 | 1561499981 | 1525 | 1526 | 1528 | 1525 | 2804 |
| 332 | 20231124 | 144400 | 1557222106 | 1526 | 1526 | 1526 | 1526 | 369 |
| 333 | 20231124 | 144300 | 1556659012 | 1527 | 1527 | 1527 | 1527 | 0 |
| 334 | 20231124 | 144200 | 1556659012 | 1527 | 1527 | 1527 | 1525 | 213 |
| 335 | 20231124 | 144100 | 1556333765 | 1528 | 1530 | 1530 | 1525 | 2787 |
| 336 | 20231124 | 144000 | 1552076769 | 1528 | 1529 | 1529 | 1528 | 988 |
| 337 | 20231124 | 143900 | 1550566121 | 1529 | 1529 | 1529 | 1529 | 0 |
| 338 | 20231124 | 143800 | 1550566121 | 1529 | 1530 | 1530 | 1529 | 649 |
| 339 | 20231124 | 143700 | 1549573677 | 1530 | 1529 | 1530 | 1529 | 969 |
| 340 | 20231124 | 143600 | 1548091576 | 1530 | 1531 | 1533 | 1530 | 2386 |
| 341 | 20231124 | 143500 | 1544440158 | 1531 | 1531 | 1531 | 1531 | 0 |
| 342 | 20231124 | 143400 | 1544440158 | 1531 | 1531 | 1531 | 1531 | 0 |
| 343 | 20231124 | 143300 | 1544440158 | 1531 | 1531 | 1531 | 1531 | 4 |
| 344 | 20231124 | 143200 | 1544434034 | 1534 | 1531 | 1534 | 1531 | 2785 |
| 345 | 20231124 | 143100 | 1540167315 | 1538 | 1529 | 1538 | 1529 | 1736 |
| 346 | 20231124 | 143000 | 1537512962 | 1528 | 1536 | 1536 | 1525 | 8213 |
| 347 | 20231124 | 142900 | 1524949543 | 1540 | 1535 | 1540 | 1535 | 506 |
| 348 | 20231124 | 142800 | 1524170310 | 1532 | 1548 | 1548 | 1532 | 13741 |
| 349 | 20231124 | 142700 | 1503064573 | 1549 | 1549 | 1549 | 1549 | 789 |
| 350 | 20231124 | 142600 | 1501842412 | 1549 | 1548 | 1549 | 1548 | 644 |
| 351 | 20231124 | 142500 | 1500845289 | 1550 | 1550 | 1550 | 1550 | 0 |
| 352 | 20231124 | 142400 | 1500845289 | 1550 | 1549 | 1551 | 1549 | 1502 |
| 353 | 20231124 | 142300 | 1498517190 | 1550 | 1548 | 1550 | 1545 | 693 |
| 354 | 20231124 | 142200 | 1497444616 | 1548 | 1545 | 1554 | 1545 | 1263 |
| 355 | 20231124 | 142100 | 1495492717 | 1542 | 1558 | 1558 | 1542 | 20560 |
| 356 | 20231124 | 142000 | 1463713990 | 1556 | 1561 | 1561 | 1556 | 5987 |
| 357 | 20231124 | 141900 | 1454377768 | 1562 | 1565 | 1565 | 1561 | 2587 |
| 358 | 20231124 | 141800 | 1450336070 | 1566 | 1564 | 1566 | 1564 | 154 |
| 359 | 20231124 | 141700 | 1450095156 | 1564 | 1566 | 1566 | 1564 | 458 |
| 360 | 20231124 | 141600 | 1449378371 | 1566 | 1569 | 1570 | 1566 | 2025 |
| 361 | 20231124 | 141500 | 1446202064 | 1567 | 1569 | 1569 | 1567 | 289 |
| 362 | 20231124 | 141400 | 1445748625 | 1566 | 1569 | 1569 | 1566 | 4131 |
| 363 | 20231124 | 141300 | 1439268081 | 1569 | 1570 | 1570 | 1569 | 738 |
| 364 | 20231124 | 141200 | 1438109617 | 1570 | 1570 | 1571 | 1570 | 2857 |
| 365 | 20231124 | 141100 | 1433624122 | 1573 | 1576 | 1577 | 1573 | 3753 |
| 366 | 20231124 | 141000 | 1427710773 | 1576 | 1576 | 1576 | 1574 | 119 |
| 367 | 20231124 | 140900 | 1427523249 | 1576 | 1573 | 1576 | 1565 | 5970 |
| 368 | 20231124 | 140800 | 1418152419 | 1575 | 1580 | 1580 | 1575 | 3523 |
| 369 | 20231124 | 140700 | 1412602681 | 1580 | 1581 | 1584 | 1575 | 10964 |
| 370 | 20231124 | 140600 | 1395294117 | 1580 | 1585 | 1585 | 1580 | 937 |
| 371 | 20231124 | 140500 | 1393812229 | 1585 | 1589 | 1589 | 1585 | 2630 |
| 372 | 20231124 | 140400 | 1389642585 | 1590 | 1590 | 1590 | 1590 | 290 |
| 373 | 20231124 | 140300 | 1389181485 | 1590 | 1590 | 1590 | 1590 | 305 |
| 374 | 20231124 | 140200 | 1388696535 | 1590 | 1590 | 1590 | 1590 | 1 |
| 375 | 20231124 | 140100 | 1388694945 | 1588 | 1591 | 1591 | 1588 | 3028 |
| 376 | 20231124 | 140000 | 1383886139 | 1588 | 1592 | 1592 | 1588 | 1053 |
| 377 | 20231124 | 135900 | 1382213036 | 1592 | 1592 | 1592 | 1592 | 0 |
| 378 | 20231124 | 135800 | 1382213036 | 1592 | 1591 | 1592 | 1591 | 1416 |
| 379 | 20231124 | 135700 | 1379960164 | 1591 | 1591 | 1591 | 1591 | 335 |
| 380 | 20231124 | 135600 | 1379427179 | 1591 | 1591 | 1591 | 1591 | 2002 |
| 381 | 20231124 | 135500 | 1376241997 | 1591 | 1588 | 1591 | 1588 | 308 |
| 382 | 20231124 | 135400 | 1375752269 | 1590 | 1590 | 1590 | 1585 | 2808 |
| 383 | 20231124 | 135300 | 1371292242 | 1590 | 1592 | 1592 | 1590 | 3326 |
| 384 | 20231124 | 135200 | 1366001112 | 1593 | 1597 | 1597 | 1592 | 8791 |
| 385 | 20231124 | 135100 | 1351988102 | 1599 | 1597 | 1599 | 1597 | 543 |
| 386 | 20231124 | 135000 | 1351119965 | 1596 | 1598 | 1598 | 1593 | 3006 |
| 387 | 20231124 | 134900 | 1346322592 | 1599 | 1601 | 1601 | 1599 | 2485 |
| 388 | 20231124 | 134800 | 1342348822 | 1602 | 1602 | 1602 | 1600 | 1126 |
| 389 | 20231124 | 134700 | 1340545969 | 1602 | 1607 | 1607 | 1601 | 6584 |
| 390 | 20231124 | 134600 | 1329977091 | 1612 | 1613 | 1613 | 1608 | 4272 |
| 391 | 20231124 | 134500 | 1323098599 | 1612 | 1614 | 1614 | 1612 | 1464 |
| 392 | 20231124 | 134400 | 1320737302 | 1613 | 1614 | 1616 | 1613 | 394 |
| 393 | 20231124 | 134300 | 1320101100 | 1616 | 1616 | 1616 | 1616 | 0 |
| 394 | 20231124 | 134200 | 1320101100 | 1616 | 1616 | 1616 | 1616 | 3 |
| 395 | 20231124 | 134100 | 1320096252 | 1616 | 1612 | 1617 | 1612 | 561 |
| 396 | 20231124 | 134000 | 1319189790 | 1612 | 1614 | 1614 | 1612 | 4 |
| 397 | 20231124 | 133900 | 1319183340 | 1619 | 1609 | 1619 | 1605 | 3529 |
| 398 | 20231124 | 133800 | 1313512687 | 1610 | 1608 | 1610 | 1608 | 392 |
| 399 | 20231124 | 133700 | 1312881903 | 1604 | 1606 | 1606 | 1604 | 4843 |
| 400 | 20231124 | 133600 | 1305111753 | 1610 | 1606 | 1610 | 1606 | 76 |
| 401 | 20231124 | 133500 | 1304989509 | 1609 | 1609 | 1609 | 1606 | 3291 |
| 402 | 20231124 | 133400 | 1299697016 | 1609 | 1609 | 1609 | 1609 | 987 |
| 403 | 20231124 | 133300 | 1298108933 | 1609 | 1612 | 1612 | 1609 | 930 |
| 404 | 20231124 | 133200 | 1296611994 | 1612 | 1615 | 1615 | 1609 | 1338 |
| 405 | 20231124 | 133100 | 1294452942 | 1618 | 1618 | 1618 | 1618 | 60 |
| 406 | 20231124 | 133000 | 1294355862 | 1619 | 1618 | 1619 | 1618 | 111 |
| 407 | 20231124 | 132900 | 1294176254 | 1618 | 1617 | 1619 | 1615 | 1098 |
| 408 | 20231124 | 132800 | 1292400341 | 1619 | 1632 | 1632 | 1611 | 8211 |
| 409 | 20231124 | 132700 | 1279061005 | 1632 | 1623 | 1632 | 1623 | 15288 |
| 410 | 20231124 | 132600 | 1254146660 | 1624 | 1622 | 1624 | 1622 | 24 |
| 411 | 20231124 | 132500 | 1254107686 | 1624 | 1624 | 1628 | 1624 | 3290 |
| 412 | 20231124 | 132400 | 1248762968 | 1622 | 1623 | 1628 | 1622 | 428 |
| 413 | 20231124 | 132300 | 1248067289 | 1621 | 1626 | 1626 | 1616 | 6060 |
| 414 | 20231124 | 132200 | 1238220622 | 1626 | 1613 | 1629 | 1613 | 29080 |
| 415 | 20231124 | 132100 | 1191045679 | 1613 | 1608 | 1617 | 1608 | 3992 |
| 416 | 20231124 | 132000 | 1184615846 | 1605 | 1608 | 1608 | 1602 | 3631 |
| 417 | 20231124 | 131900 | 1178783720 | 1608 | 1608 | 1616 | 1605 | 3223 |
| 418 | 20231124 | 131800 | 1173595187 | 1615 | 1609 | 1616 | 1609 | 1124 |
| 419 | 20231124 | 131700 | 1171779815 | 1616 | 1609 | 1616 | 1609 | 100 |
| 420 | 20231124 | 131600 | 1171618222 | 1617 | 1606 | 1617 | 1605 | 10753 |
| 421 | 20231124 | 131500 | 1154346915 | 1607 | 1599 | 1620 | 1599 | 5675 |
| 422 | 20231124 | 131400 | 1145227053 | 1599 | 1599 | 1603 | 1599 | 350 |
| 423 | 20231124 | 131300 | 1144666207 | 1603 | 1594 | 1603 | 1594 | 1974 |
| 424 | 20231124 | 131200 | 1141505421 | 1594 | 1594 | 1594 | 1594 | 385 |
| 425 | 20231124 | 131100 | 1140891731 | 1593 | 1594 | 1597 | 1593 | 2708 |
| 426 | 20231124 | 131000 | 1136571468 | 1593 | 1591 | 1593 | 1591 | 1043 |
| 427 | 20231124 | 130900 | 1134910279 | 1593 | 1602 | 1602 | 1593 | 10994 |
| 428 | 20231124 | 130800 | 1117330928 | 1603 | 1607 | 1607 | 1603 | 2501 |
| 429 | 20231124 | 130700 | 1113318425 | 1607 | 1609 | 1609 | 1607 | 382 |
| 430 | 20231124 | 130600 | 1112703979 | 1610 | 1610 | 1610 | 1607 | 2831 |
| 431 | 20231124 | 130500 | 1108149296 | 1610 | 1610 | 1616 | 1610 | 2638 |
| 432 | 20231124 | 130400 | 1103897585 | 1611 | 1610 | 1611 | 1610 | 399 |
| 433 | 20231124 | 130300 | 1103254995 | 1610 | 1612 | 1612 | 1610 | 2121 |
| 434 | 20231124 | 130200 | 1099840111 | 1610 | 1610 | 1610 | 1607 | 4956 |
| 435 | 20231124 | 130100 | 1091870095 | 1608 | 1610 | 1610 | 1608 | 650 |
| 436 | 20231124 | 130000 | 1090824549 | 1609 | 1617 | 1617 | 1608 | 3729 |
| 437 | 20231124 | 125900 | 1084808828 | 1617 | 1618 | 1618 | 1608 | 7232 |
| 438 | 20231124 | 125800 | 1073145916 | 1617 | 1618 | 1618 | 1616 | 1619 |
| 439 | 20231124 | 125700 | 1070528489 | 1618 | 1622 | 1623 | 1618 | 2480 |
| 440 | 20231124 | 125600 | 1066512759 | 1623 | 1617 | 1629 | 1617 | 24722 |
| 441 | 20231124 | 125500 | 1026418090 | 1612 | 1605 | 1618 | 1602 | 8962 |
| 442 | 20231124 | 125400 | 1012003669 | 1605 | 1601 | 1612 | 1601 | 1980 |
| 443 | 20231124 | 125300 | 1008824889 | 1599 | 1615 | 1615 | 1597 | 27266 |
| 444 | 20231124 | 125200 | 965122497 | 1615 | 1623 | 1626 | 1615 | 1514 |
| 445 | 20231124 | 125100 | 962667703 | 1627 | 1621 | 1627 | 1621 | 1135 |
| 446 | 20231124 | 125000 | 960821173 | 1628 | 1624 | 1632 | 1619 | 8652 |
| 447 | 20231124 | 124900 | 946780468 | 1624 | 1617 | 1633 | 1613 | 6210 |
| 448 | 20231124 | 124800 | 936699117 | 1617 | 1624 | 1624 | 1613 | 12377 |
| 449 | 20231124 | 124700 | 916684064 | 1624 | 1630 | 1634 | 1623 | 2974 |
| 450 | 20231124 | 124600 | 911850362 | 1635 | 1636 | 1645 | 1631 | 11401 |
| 451 | 20231124 | 124500 | 893169575 | 1634 | 1627 | 1634 | 1613 | 9227 |
| 452 | 20231124 | 124400 | 878151489 | 1627 | 1613 | 1645 | 1611 | 19846 |
| 453 | 20231124 | 124300 | 845793959 | 1611 | 1606 | 1618 | 1606 | 1910 |
| 454 | 20231124 | 124200 | 842714830 | 1603 | 1613 | 1613 | 1601 | 3574 |
| 455 | 20231124 | 124100 | 836975753 | 1613 | 1594 | 1613 | 1594 | 4238 |
| 456 | 20231124 | 124000 | 830187303 | 1595 | 1584 | 1595 | 1584 | 4829 |
| 457 | 20231124 | 123900 | 822528273 | 1584 | 1589 | 1590 | 1584 | 3451 |
| 458 | 20231124 | 123800 | 817048679 | 1591 | 1590 | 1596 | 1589 | 5001 |
| 459 | 20231124 | 123700 | 809088957 | 1598 | 1589 | 1598 | 1585 | 8036 |
| 460 | 20231124 | 123600 | 796329808 | 1594 | 1602 | 1612 | 1586 | 26223 |
| 461 | 20231124 | 123500 | 754524715 | 1602 | 1604 | 1604 | 1602 | 2253 |
| 462 | 20231124 | 123400 | 750914244 | 1604 | 1603 | 1611 | 1603 | 5377 |
| 463 | 20231124 | 123300 | 742266917 | 1603 | 1605 | 1612 | 1601 | 13587 |
| 464 | 20231124 | 123200 | 720478784 | 1611 | 1634 | 1640 | 1602 | 23619 |
| 465 | 20231124 | 123100 | 682275696 | 1635 | 1633 | 1648 | 1616 | 20489 |
| 466 | 20231124 | 123000 | 648919433 | 1630 | 1608 | 1634 | 1606 | 49302 |
| 467 | 20231124 | 122900 | 568850982 | 1609 | 1600 | 1613 | 1595 | 10756 |
| 468 | 20231124 | 122800 | 551606498 | 1598 | 1605 | 1609 | 1596 | 11969 |
| 469 | 20231124 | 122700 | 532382629 | 1608 | 1590 | 1608 | 1590 | 9447 |
| 470 | 20231124 | 122600 | 517265296 | 1591 | 1592 | 1600 | 1589 | 16871 |
| 471 | 20231124 | 122500 | 490431474 | 1597 | 1589 | 1610 | 1586 | 11619 |
| 472 | 20231124 | 122400 | 471845793 | 1594 | 1597 | 1612 | 1594 | 26398 |
| 473 | 20231124 | 122300 | 429601193 | 1602 | 1600 | 1620 | 1594 | 70547 |
| 474 | 20231124 | 122200 | 316045683 | 1600 | 1584 | 1600 | 1573 | 28527 |
| 475 | 20231124 | 122100 | 270773897 | 1584 | 1578 | 1584 | 1572 | 11978 |
| 476 | 20231124 | 122000 | 251870738 | 1583 | 1560 | 1587 | 1560 | 13354 |
| 477 | 20231124 | 121900 | 230824681 | 1564 | 1518 | 1580 | 1518 | 14458 |
| 478 | 20231124 | 121800 | 208422379 | 1518 | 1519 | 1521 | 1518 | 4004 |
| 479 | 20231124 | 121700 | 202335376 | 1529 | 1521 | 1529 | 1516 | 6149 |
| 480 | 20231124 | 121600 | 192976383 | 1526 | 1513 | 1526 | 1513 | 13077 |
| 481 | 20231124 | 121500 | 173137253 | 1514 | 1513 | 1514 | 1513 | 100 |
| 482 | 20231124 | 121400 | 172985854 | 1514 | 1508 | 1514 | 1508 | 1116 |
| 483 | 20231124 | 121300 | 171297854 | 1513 | 1513 | 1513 | 1513 | 0 |
| 484 | 20231124 | 121200 | 171297854 | 1513 | 1513 | 1513 | 1513 | 0 |
| 485 | 20231124 | 121100 | 171297854 | 1513 | 1513 | 1513 | 1513 | 0 |
| 486 | 20231124 | 121000 | 171297854 | 1513 | 1513 | 1513 | 1513 | 0 |
| 487 | 20231124 | 120900 | 171297854 | 1513 | 1513 | 1513 | 1513 | 0 |
| 488 | 20231124 | 120800 | 171297854 | 1513 | 1513 | 1513 | 1513 | 0 |
| 489 | 20231124 | 120700 | 171297854 | 1513 | 1505 | 1513 | 1505 | 500 |
| 490 | 20231124 | 120600 | 170544236 | 1505 | 1505 | 1505 | 1505 | 100 |
| 491 | 20231124 | 120500 | 170393736 | 1506 | 1506 | 1506 | 1506 | 0 |
| 492 | 20231124 | 120400 | 170393736 | 1506 | 1507 | 1507 | 1506 | 2704 |
| 493 | 20231124 | 120300 | 166319454 | 1513 | 1511 | 1513 | 1511 | 1000 |
| 494 | 20231124 | 120200 | 164806508 | 1511 | 1511 | 1511 | 1511 | 0 |
| 495 | 20231124 | 120100 | 164806508 | 1511 | 1511 | 1511 | 1511 | 0 |
| 496 | 20231124 | 120000 | 164806508 | 1511 | 1511 | 1511 | 1511 | 0 |
| 497 | 20231124 | 115900 | 164806508 | 1511 | 1511 | 1511 | 1511 | 0 |
| 498 | 20231124 | 115800 | 164806508 | 1511 | 1511 | 1511 | 1511 | 0 |
| 499 | 20231124 | 115700 | 164806508 | 1511 | 1511 | 1511 | 1511 | 1 |
| 500 | 20231124 | 115600 | 164804997 | 1514 | 1510 | 1514 | 1510 | 110 |
| 501 | 20231124 | 115500 | 164638563 | 1513 | 1510 | 1513 | 1510 | 500 |
| 502 | 20231124 | 115400 | 163882796 | 1508 | 1508 | 1508 | 1508 | 0 |
| 503 | 20231124 | 115300 | 163882796 | 1508 | 1510 | 1510 | 1508 | 538 |
| 504 | 20231124 | 115200 | 163071488 | 1515 | 1514 | 1515 | 1514 | 1000 |
| 505 | 20231124 | 115100 | 161557189 | 1515 | 1515 | 1515 | 1515 | 0 |
| 506 | 20231124 | 115000 | 161557189 | 1515 | 1510 | 1515 | 1510 | 1101 |
| 507 | 20231124 | 114900 | 159890106 | 1515 | 1515 | 1515 | 1515 | 0 |
| 508 | 20231124 | 114800 | 159890106 | 1515 | 1508 | 1515 | 1508 | 100 |
| 509 | 20231124 | 114700 | 159738687 | 1514 | 1505 | 1514 | 1505 | 1000 |
| 510 | 20231124 | 114600 | 158225130 | 1514 | 1514 | 1514 | 1514 | 0 |
| 511 | 20231124 | 114500 | 158225130 | 1514 | 1504 | 1514 | 1504 | 200 |
| 512 | 20231124 | 114400 | 157922691 | 1505 | 1505 | 1505 | 1505 | 0 |
| 513 | 20231124 | 114300 | 157922691 | 1505 | 1505 | 1505 | 1505 | 0 |
| 514 | 20231124 | 114200 | 157922691 | 1505 | 1504 | 1505 | 1504 | 1000 |
| 515 | 20231124 | 114100 | 156417692 | 1505 | 1501 | 1505 | 1501 | 1000 |
| 516 | 20231124 | 114000 | 154912734 | 1505 | 1505 | 1505 | 1505 | 0 |
| 517 | 20231124 | 113900 | 154912734 | 1505 | 1505 | 1505 | 1505 | 0 |
| 518 | 20231124 | 113800 | 154912734 | 1505 | 1496 | 1505 | 1495 | 1701 |
| 519 | 20231124 | 113700 | 152366676 | 1494 | 1494 | 1494 | 1494 | 0 |
| 520 | 20231124 | 113600 | 152366676 | 1494 | 1496 | 1496 | 1494 | 500 |
| 521 | 20231124 | 113500 | 151619598 | 1498 | 1497 | 1498 | 1497 | 60 |
| 522 | 20231124 | 113400 | 151529755 | 1497 | 1497 | 1497 | 1497 | 2 |
| 523 | 20231124 | 113300 | 151526761 | 1498 | 1498 | 1498 | 1498 | 0 |
| 524 | 20231124 | 113200 | 151526761 | 1498 | 1497 | 1498 | 1497 | 4 |
| 525 | 20231124 | 113100 | 151520772 | 1496 | 1496 | 1496 | 1496 | 1000 |
| 526 | 20231124 | 113000 | 150024772 | 1510 | 1510 | 1510 | 1510 | 0 |
| 527 | 20231124 | 112900 | 150024772 | 1510 | 1502 | 1510 | 1496 | 3544 |
| 528 | 20231124 | 112800 | 144712835 | 1510 | 1510 | 1510 | 1510 | 0 |
| 529 | 20231124 | 112700 | 144712835 | 1510 | 1505 | 1510 | 1505 | 400 |
| 530 | 20231124 | 112600 | 144109155 | 1510 | 1510 | 1510 | 1510 | 0 |
| 531 | 20231124 | 112500 | 144109155 | 1510 | 1510 | 1510 | 1510 | 0 |
| 532 | 20231124 | 112400 | 144109155 | 1510 | 1510 | 1510 | 1510 | 0 |
| 533 | 20231124 | 112300 | 144109155 | 1510 | 1502 | 1510 | 1502 | 60 |
| 534 | 20231124 | 112200 | 144018640 | 1515 | 1515 | 1515 | 1515 | 0 |
| 535 | 20231124 | 112100 | 144018640 | 1515 | 1515 | 1515 | 1515 | 0 |
| 536 | 20231124 | 112000 | 144018640 | 1515 | 1515 | 1515 | 1515 | 0 |
| 537 | 20231124 | 111900 | 144018640 | 1515 | 1515 | 1515 | 1515 | 0 |
| 538 | 20231124 | 111800 | 144018640 | 1515 | 1515 | 1515 | 1515 | 0 |
| 539 | 20231124 | 111700 | 144018640 | 1515 | 1515 | 1515 | 1515 | 0 |
| 540 | 20231124 | 111600 | 144018640 | 1515 | 1515 | 1515 | 1515 | 0 |
| 541 | 20231124 | 111500 | 144018640 | 1515 | 1504 | 1515 | 1504 | 200 |
| 542 | 20231124 | 111400 | 143715673 | 1515 | 1515 | 1515 | 1515 | 0 |
| 543 | 20231124 | 111300 | 143715673 | 1515 | 1515 | 1515 | 1515 | 0 |
| 544 | 20231124 | 111200 | 143715673 | 1515 | 1515 | 1515 | 1515 | 0 |
| 545 | 20231124 | 111100 | 143715673 | 1515 | 1503 | 1515 | 1503 | 100 |
| 546 | 20231124 | 111000 | 143564305 | 1501 | 1501 | 1501 | 1501 | 10 |
| 547 | 20231124 | 110900 | 143549295 | 1515 | 1503 | 1515 | 1503 | 1417 |
| 548 | 20231124 | 110800 | 141402552 | 1515 | 1515 | 1515 | 1515 | 0 |
| 549 | 20231124 | 110700 | 141402552 | 1515 | 1515 | 1515 | 1515 | 0 |
| 550 | 20231124 | 110600 | 141402552 | 1515 | 1515 | 1515 | 1515 | 0 |
| 551 | 20231124 | 110500 | 141402552 | 1515 | 1515 | 1515 | 1515 | 0 |
| 552 | 20231124 | 110400 | 141402552 | 1515 | 1502 | 1515 | 1502 | 50 |
| 553 | 20231124 | 110300 | 141326863 | 1503 | 1503 | 1504 | 1503 | 149 |
| 554 | 20231124 | 110200 | 141102880 | 1515 | 1501 | 1515 | 1501 | 200 |
| 555 | 20231124 | 110100 | 140800057 | 1506 | 1497 | 1506 | 1497 | 1000 |
| 556 | 20231124 | 110000 | 139294714 | 1504 | 1504 | 1504 | 1504 | 0 |
| 557 | 20231124 | 105900 | 139294714 | 1504 | 1497 | 1504 | 1497 | 5000 |
| 558 | 20231124 | 105800 | 131776581 | 1498 | 1497 | 1498 | 1497 | 9 |
| 559 | 20231124 | 105700 | 131763100 | 1498 | 1498 | 1498 | 1498 | 0 |
| 560 | 20231124 | 105600 | 131763100 | 1498 | 1498 | 1498 | 1498 | 0 |
| 561 | 20231124 | 105500 | 131763100 | 1498 | 1498 | 1498 | 1498 | 0 |
| 562 | 20231124 | 105400 | 131763100 | 1498 | 1497 | 1498 | 1497 | 1011 |
| 563 | 20231124 | 105300 | 130248924 | 1496 | 1496 | 1496 | 1496 | 0 |
| 564 | 20231124 | 105200 | 130248924 | 1496 | 1496 | 1496 | 1496 | 0 |
| 565 | 20231124 | 105100 | 130248924 | 1496 | 1496 | 1496 | 1496 | 1 |
| 566 | 20231124 | 105000 | 130247428 | 1496 | 1496 | 1496 | 1496 | 1 |
| 567 | 20231124 | 104900 | 130245932 | 1497 | 1497 | 1497 | 1497 | 0 |
| 568 | 20231124 | 104800 | 130245932 | 1497 | 1497 | 1497 | 1497 | 0 |
| 569 | 20231124 | 104700 | 130245932 | 1497 | 1497 | 1497 | 1497 | 0 |
| 570 | 20231124 | 104600 | 130245932 | 1497 | 1496 | 1497 | 1496 | 1000 |
| 571 | 20231124 | 104500 | 128749206 | 1495 | 1495 | 1495 | 1495 | 0 |
| 572 | 20231124 | 104400 | 128749206 | 1495 | 1495 | 1495 | 1495 | 0 |
| 573 | 20231124 | 104300 | 128749206 | 1495 | 1495 | 1495 | 1495 | 0 |
| 574 | 20231124 | 104200 | 128749206 | 1495 | 1495 | 1495 | 1495 | 0 |
| 575 | 20231124 | 104100 | 128749206 | 1495 | 1495 | 1495 | 1495 | 59 |
| 576 | 20231124 | 104000 | 128661001 | 1496 | 1493 | 1496 | 1493 | 1002 |
| 577 | 20231124 | 103900 | 127162170 | 1492 | 1492 | 1492 | 1492 | 11 |
| 578 | 20231124 | 103800 | 127145758 | 1493 | 1493 | 1493 | 1493 | 175 |
| 579 | 20231124 | 103700 | 126884483 | 1493 | 1493 | 1493 | 1493 | 1 |
| 580 | 20231124 | 103600 | 126882990 | 1491 | 1491 | 1491 | 1491 | 4864 |
| 581 | 20231124 | 103500 | 119630766 | 1489 | 1489 | 1489 | 1489 | 1 |
| 582 | 20231124 | 103400 | 119629277 | 1489 | 1489 | 1491 | 1489 | 2001 |
| 583 | 20231124 | 103300 | 116647445 | 1490 | 1490 | 1490 | 1490 | 0 |
| 584 | 20231124 | 103200 | 116647445 | 1490 | 1490 | 1490 | 1490 | 0 |
| 585 | 20231124 | 103100 | 116647445 | 1490 | 1487 | 1490 | 1487 | 1100 |
| 586 | 20231124 | 103000 | 115010562 | 1487 | 1487 | 1487 | 1487 | 422 |
| 587 | 20231124 | 102900 | 114383048 | 1488 | 1489 | 1489 | 1488 | 160 |
| 588 | 20231124 | 102800 | 114144898 | 1489 | 1489 | 1489 | 1489 | 10 |
| 589 | 20231124 | 102700 | 114130008 | 1490 | 1490 | 1490 | 1490 | 1 |
| 590 | 20231124 | 102600 | 114128518 | 1491 | 1490 | 1491 | 1490 | 531 |
| 591 | 20231124 | 102500 | 113336864 | 1489 | 1489 | 1489 | 1489 | 567 |
| 592 | 20231124 | 102400 | 112492601 | 1491 | 1491 | 1491 | 1491 | 0 |
| 593 | 20231124 | 102300 | 112492601 | 1491 | 1491 | 1491 | 1491 | 10 |
| 594 | 20231124 | 102200 | 112477691 | 1492 | 1492 | 1492 | 1492 | 200 |
| 595 | 20231124 | 102100 | 112179291 | 1491 | 1489 | 1491 | 1489 | 2756 |
| 596 | 20231124 | 102000 | 108072783 | 1488 | 1488 | 1488 | 1488 | 8 |
| 597 | 20231124 | 101900 | 108060879 | 1487 | 1486 | 1487 | 1486 | 223 |
| 598 | 20231124 | 101800 | 107729414 | 1485 | 1485 | 1485 | 1482 | 14 |
| 599 | 20231124 | 101700 | 107708639 | 1486 | 1495 | 1495 | 1486 | 11309 |
| 600 | 20231124 | 101600 | 90864205 | 1497 | 1498 | 1498 | 1497 | 75 |
| 601 | 20231124 | 101500 | 90751922 | 1498 | 1498 | 1498 | 1498 | 1 |
| 602 | 20231124 | 101400 | 90750424 | 1498 | 1498 | 1498 | 1498 | 1 |
| 603 | 20231124 | 101300 | 90748926 | 1501 | 1501 | 1501 | 1501 | 0 |
| 604 | 20231124 | 101200 | 90748926 | 1501 | 1501 | 1501 | 1501 | 0 |
| 605 | 20231124 | 101100 | 90748926 | 1501 | 1501 | 1501 | 1501 | 0 |
| 606 | 20231124 | 101000 | 90748926 | 1501 | 1501 | 1501 | 1501 | 0 |
| 607 | 20231124 | 100900 | 90748926 | 1501 | 1501 | 1501 | 1501 | 0 |
| 608 | 20231124 | 100800 | 90748926 | 1501 | 1501 | 1501 | 1501 | 0 |
| 609 | 20231124 | 100700 | 90748926 | 1501 | 1495 | 1501 | 1495 | 1075 |
| 610 | 20231124 | 100600 | 89141793 | 1494 | 1496 | 1496 | 1494 | 2162 |
| 611 | 20231124 | 100500 | 85909647 | 1504 | 1499 | 1504 | 1499 | 2 |
| 612 | 20231124 | 100400 | 85906644 | 1506 | 1506 | 1506 | 1506 | 0 |
| 613 | 20231124 | 100300 | 85906644 | 1506 | 1506 | 1506 | 1506 | 0 |
| 614 | 20231124 | 100200 | 85906644 | 1506 | 1506 | 1506 | 1506 | 0 |
| 615 | 20231124 | 100100 | 85906644 | 1506 | 1506 | 1506 | 1506 | 0 |
| 616 | 20231124 | 100000 | 85906644 | 1506 | 1498 | 1506 | 1498 | 45 |
| 617 | 20231124 | 095900 | 85839225 | 1498 | 1497 | 1498 | 1497 | 1000 |
| 618 | 20231124 | 095800 | 84341391 | 1497 | 1497 | 1497 | 1497 | 0 |
| 619 | 20231124 | 095700 | 84341391 | 1497 | 1497 | 1497 | 1497 | 0 |
| 620 | 20231124 | 095600 | 84341391 | 1497 | 1496 | 1497 | 1496 | 500 |
| 621 | 20231124 | 095500 | 83593027 | 1497 | 1497 | 1497 | 1497 | 0 |
| 622 | 20231124 | 095400 | 83593027 | 1497 | 1497 | 1497 | 1497 | 1 |
| 623 | 20231124 | 095300 | 83591530 | 1494 | 1494 | 1494 | 1494 | 0 |
| 624 | 20231124 | 095200 | 83591530 | 1494 | 1494 | 1494 | 1494 | 0 |
| 625 | 20231124 | 095100 | 83591530 | 1494 | 1498 | 1498 | 1494 | 3000 |
| 626 | 20231124 | 095000 | 79105685 | 1499 | 1499 | 1499 | 1499 | 0 |
| 627 | 20231124 | 094900 | 79105685 | 1499 | 1498 | 1499 | 1498 | 738 |
| 628 | 20231124 | 094800 | 78000150 | 1498 | 1498 | 1498 | 1498 | 15 |
| 629 | 20231124 | 094700 | 77977680 | 1499 | 1499 | 1499 | 1499 | 23 |
| 630 | 20231124 | 094600 | 77943203 | 1499 | 1499 | 1499 | 1499 | 100 |
| 631 | 20231124 | 094500 | 77793303 | 1500 | 1500 | 1500 | 1500 | 8 |
| 632 | 20231124 | 094400 | 77781303 | 1499 | 1499 | 1499 | 1499 | 0 |
| 633 | 20231124 | 094300 | 77781303 | 1499 | 1503 | 1503 | 1499 | 1439 |
| 634 | 20231124 | 094200 | 75621444 | 1503 | 1503 | 1503 | 1503 | 5 |
| 635 | 20231124 | 094100 | 75613929 | 1503 | 1503 | 1503 | 1503 | 133 |
| 636 | 20231124 | 094000 | 75414030 | 1503 | 1503 | 1503 | 1503 | 3 |
| 637 | 20231124 | 093900 | 75409521 | 1503 | 1503 | 1503 | 1503 | 1 |
| 638 | 20231124 | 093800 | 75408018 | 1500 | 1500 | 1500 | 1500 | 1495 |
| 639 | 20231124 | 093700 | 73165518 | 1500 | 1500 | 1500 | 1500 | 11 |
| 640 | 20231124 | 093600 | 73149018 | 1500 | 1500 | 1500 | 1500 | 0 |
| 641 | 20231124 | 093500 | 73149018 | 1500 | 1500 | 1500 | 1500 | 1 |
| 642 | 20231124 | 093400 | 73147518 | 1496 | 1500 | 1500 | 1496 | 4000 |
| 643 | 20231124 | 093300 | 67159233 | 1500 | 1503 | 1506 | 1500 | 2186 |
| 644 | 20231124 | 093200 | 63879568 | 1502 | 1502 | 1502 | 1502 | 19 |
| 645 | 20231124 | 093100 | 63851030 | 1499 | 1499 | 1499 | 1499 | 100 |
| 646 | 20231124 | 093000 | 63701130 | 1499 | 1499 | 1499 | 1499 | 0 |
| 647 | 20231124 | 092900 | 63701130 | 1499 | 1499 | 1499 | 1499 | 0 |
| 648 | 20231124 | 092800 | 63701130 | 1499 | 1499 | 1499 | 1499 | 3 |
| 649 | 20231124 | 092700 | 63696633 | 1499 | 1499 | 1499 | 1499 | 18 |
| 650 | 20231124 | 092600 | 63669651 | 1499 | 1499 | 1499 | 1499 | 0 |
| 651 | 20231124 | 092500 | 63669651 | 1499 | 1499 | 1499 | 1499 | 20 |
| 652 | 20231124 | 092400 | 63639671 | 1502 | 1499 | 1502 | 1499 | 572 |
| 653 | 20231124 | 092300 | 62782213 | 1499 | 1502 | 1502 | 1497 | 8614 |
| 654 | 20231124 | 092200 | 49861827 | 1507 | 1507 | 1507 | 1507 | 871 |
| 655 | 20231124 | 092100 | 48549230 | 1507 | 1507 | 1507 | 1507 | 18 |
| 656 | 20231124 | 092000 | 48522104 | 1515 | 1510 | 1515 | 1510 | 2 |
| 657 | 20231124 | 091900 | 48519079 | 1509 | 1508 | 1509 | 1508 | 200 |
| 658 | 20231124 | 091800 | 48217402 | 1507 | 1507 | 1507 | 1507 | 3 |
| 659 | 20231124 | 091700 | 48212881 | 1509 | 1502 | 1509 | 1502 | 2505 |
| 660 | 20231124 | 091600 | 44438984 | 1503 | 1503 | 1503 | 1500 | 3092 |
| 661 | 20231124 | 091500 | 39800192 | 1506 | 1501 | 1506 | 1501 | 170 |
| 662 | 20231124 | 091400 | 39544203 | 1500 | 1500 | 1500 | 1500 | 168 |
| 663 | 20231124 | 091300 | 39292203 | 1500 | 1502 | 1502 | 1500 | 5915 |
| 664 | 20231124 | 091200 | 30417703 | 1502 | 1505 | 1505 | 1502 | 3000 |
| 665 | 20231124 | 091100 | 25910193 | 1508 | 1508 | 1508 | 1508 | 0 |
| 666 | 20231124 | 091000 | 25910193 | 1508 | 1507 | 1508 | 1504 | 2770 |
| 667 | 20231124 | 090900 | 21740041 | 1507 | 1507 | 1507 | 1507 | 0 |
| 668 | 20231124 | 090800 | 21740041 | 1507 | 1509 | 1509 | 1506 | 3156 |
| 669 | 20231124 | 090700 | 16980882 | 1509 | 1513 | 1513 | 1509 | 5371 |
| 670 | 20231124 | 090600 | 8861906 | 1513 | 1513 | 1513 | 1513 | 300 |
| 671 | 20231124 | 090500 | 8408006 | 1512 | 1529 | 1529 | 1512 | 244 |
| 672 | 20231124 | 090400 | 8039044 | 1530 | 1524 | 1530 | 1524 | 70 |
| 673 | 20231124 | 090300 | 7932310 | 1524 | 1509 | 1524 | 1508 | 633 |
| 674 | 20231124 | 090200 | 6976204 | 1508 | 1508 | 1508 | 1508 | 197 |
| 675 | 20231124 | 090100 | 6679128 | 1527 | 1520 | 1527 | 1503 | 189 |
| 676 | 20231124 | 090000 | 6392030 | 1523 | 1531 | 1531 | 1523 | 4191 |