34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 201800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 3 | 20231123 | 201700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 4 | 20231123 | 201600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 5 | 20231123 | 201500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 6 | 20231123 | 201400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 7 | 20231123 | 201300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 8 | 20231123 | 201200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 9 | 20231123 | 201100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 10 | 20231123 | 201000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 11 | 20231123 | 200900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 12 | 20231123 | 200800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 13 | 20231123 | 200700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 14 | 20231123 | 200600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 15 | 20231123 | 200500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 16 | 20231123 | 200400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 17 | 20231123 | 200300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 18 | 20231123 | 200200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 19 | 20231123 | 200100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 20 | 20231123 | 200000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 21 | 20231123 | 195900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 22 | 20231123 | 195800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 23 | 20231123 | 195700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 24 | 20231123 | 195600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 25 | 20231123 | 195500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 26 | 20231123 | 195400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 27 | 20231123 | 195300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 28 | 20231123 | 195200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 29 | 20231123 | 195100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 30 | 20231123 | 195000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 31 | 20231123 | 194900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 32 | 20231123 | 194800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 33 | 20231123 | 194700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 34 | 20231123 | 194600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 35 | 20231123 | 194500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 36 | 20231123 | 194400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 37 | 20231123 | 194300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 38 | 20231123 | 194200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 39 | 20231123 | 194100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 40 | 20231123 | 194000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 41 | 20231123 | 193900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 42 | 20231123 | 193800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 43 | 20231123 | 193700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 44 | 20231123 | 193600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 45 | 20231123 | 193500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 46 | 20231123 | 193400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 47 | 20231123 | 193300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 48 | 20231123 | 193200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 49 | 20231123 | 193100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 50 | 20231123 | 193000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 51 | 20231123 | 192900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 52 | 20231123 | 192800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 53 | 20231123 | 192700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 54 | 20231123 | 192600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 55 | 20231123 | 192500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 56 | 20231123 | 192400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 57 | 20231123 | 192300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 58 | 20231123 | 192200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 59 | 20231123 | 192100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 60 | 20231123 | 192000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 61 | 20231123 | 191900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 62 | 20231123 | 191800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 63 | 20231123 | 191700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 64 | 20231123 | 191600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 65 | 20231123 | 191500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 66 | 20231123 | 191400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 67 | 20231123 | 191300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 68 | 20231123 | 191200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 69 | 20231123 | 191100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 70 | 20231123 | 191000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 71 | 20231123 | 190900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 72 | 20231123 | 190800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 73 | 20231123 | 190700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 74 | 20231123 | 190600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 75 | 20231123 | 190500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 76 | 20231123 | 190400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 77 | 20231123 | 190300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 78 | 20231123 | 190200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 79 | 20231123 | 190100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 80 | 20231123 | 190000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 81 | 20231123 | 185900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 82 | 20231123 | 185800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 83 | 20231123 | 185700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 84 | 20231123 | 185600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 85 | 20231123 | 185500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 86 | 20231123 | 185400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 87 | 20231123 | 185300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 88 | 20231123 | 185200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 89 | 20231123 | 185100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 90 | 20231123 | 185000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 91 | 20231123 | 184900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 92 | 20231123 | 184800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 93 | 20231123 | 184700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 94 | 20231123 | 184600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 95 | 20231123 | 184500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 96 | 20231123 | 184400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 97 | 20231123 | 184300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 98 | 20231123 | 184200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 99 | 20231123 | 184100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 100 | 20231123 | 184000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 101 | 20231123 | 183900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 102 | 20231123 | 183800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 103 | 20231123 | 183700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 104 | 20231123 | 183600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 105 | 20231123 | 183500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 106 | 20231123 | 183400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 107 | 20231123 | 183300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 108 | 20231123 | 183200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 109 | 20231123 | 183100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 110 | 20231123 | 183000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 111 | 20231123 | 182900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 112 | 20231123 | 182800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 113 | 20231123 | 182700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 114 | 20231123 | 182600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 115 | 20231123 | 182500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 116 | 20231123 | 182400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 117 | 20231123 | 182300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 118 | 20231123 | 182200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 119 | 20231123 | 182100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 120 | 20231123 | 182000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 121 | 20231123 | 181900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 122 | 20231123 | 181800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 123 | 20231123 | 181700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 124 | 20231123 | 181600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 125 | 20231123 | 181500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 126 | 20231123 | 181400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 127 | 20231123 | 181300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 128 | 20231123 | 181200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 129 | 20231123 | 181100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 130 | 20231123 | 181000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 131 | 20231123 | 180900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 132 | 20231123 | 180800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 133 | 20231123 | 180700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 134 | 20231123 | 180600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 135 | 20231123 | 180500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 136 | 20231123 | 180400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 137 | 20231123 | 180300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 138 | 20231123 | 180200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 139 | 20231123 | 180100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 140 | 20231123 | 180000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 141 | 20231123 | 175900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 142 | 20231123 | 175800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 143 | 20231123 | 175700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 144 | 20231123 | 175600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 145 | 20231123 | 175500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 146 | 20231123 | 175400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 147 | 20231123 | 175300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 148 | 20231123 | 175200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 149 | 20231123 | 175100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 150 | 20231123 | 175000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 151 | 20231123 | 174900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 152 | 20231123 | 174800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 153 | 20231123 | 174700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 154 | 20231123 | 174600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 155 | 20231123 | 174500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 156 | 20231123 | 174400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 157 | 20231123 | 174300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 158 | 20231123 | 174200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 159 | 20231123 | 174100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 160 | 20231123 | 174000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 161 | 20231123 | 173900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 162 | 20231123 | 173800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 163 | 20231123 | 173700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 164 | 20231123 | 173600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 165 | 20231123 | 173500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 166 | 20231123 | 173400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 167 | 20231123 | 173300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 168 | 20231123 | 173200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 169 | 20231123 | 173100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 170 | 20231123 | 173000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 171 | 20231123 | 172900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 172 | 20231123 | 172800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 173 | 20231123 | 172700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 174 | 20231123 | 172600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 175 | 20231123 | 172500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 176 | 20231123 | 172400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 177 | 20231123 | 172300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 178 | 20231123 | 172200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 179 | 20231123 | 172100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 180 | 20231123 | 172000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 181 | 20231123 | 171900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 182 | 20231123 | 171800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 183 | 20231123 | 171700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 184 | 20231123 | 171600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 185 | 20231123 | 171500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 186 | 20231123 | 171400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 187 | 20231123 | 171300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 188 | 20231123 | 171200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 189 | 20231123 | 171100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 190 | 20231123 | 171000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 191 | 20231123 | 170900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 192 | 20231123 | 170800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 193 | 20231123 | 170700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 194 | 20231123 | 170600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 195 | 20231123 | 170500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 196 | 20231123 | 170400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 197 | 20231123 | 170300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 198 | 20231123 | 170200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 199 | 20231123 | 170100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 200 | 20231123 | 170000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 201 | 20231123 | 165900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 202 | 20231123 | 165800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 203 | 20231123 | 165700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 204 | 20231123 | 165600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 205 | 20231123 | 165500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 206 | 20231123 | 165400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 207 | 20231123 | 165300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 208 | 20231123 | 165200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 209 | 20231123 | 165100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 210 | 20231123 | 165000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 211 | 20231123 | 164900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 212 | 20231123 | 164800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 213 | 20231123 | 164700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 214 | 20231123 | 164600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 215 | 20231123 | 164500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 216 | 20231123 | 164400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 217 | 20231123 | 164300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 218 | 20231123 | 164200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 219 | 20231123 | 164100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 220 | 20231123 | 164000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 221 | 20231123 | 163900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 222 | 20231123 | 163800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 223 | 20231123 | 163700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 224 | 20231123 | 163600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 225 | 20231123 | 163500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 226 | 20231123 | 163400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 227 | 20231123 | 163300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 228 | 20231123 | 163200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 229 | 20231123 | 163100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 230 | 20231123 | 163000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 231 | 20231123 | 162900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 232 | 20231123 | 162800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 233 | 20231123 | 162700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 234 | 20231123 | 162600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 235 | 20231123 | 162500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 236 | 20231123 | 162400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 237 | 20231123 | 162300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 238 | 20231123 | 162200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 239 | 20231123 | 162100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 240 | 20231123 | 162000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 241 | 20231123 | 161900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 242 | 20231123 | 161800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 243 | 20231123 | 161700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 244 | 20231123 | 161600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 245 | 20231123 | 161500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 246 | 20231123 | 161400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 247 | 20231123 | 161300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 248 | 20231123 | 161200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 249 | 20231123 | 161100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 250 | 20231123 | 161000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 251 | 20231123 | 160900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 252 | 20231123 | 160800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 253 | 20231123 | 160700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 254 | 20231123 | 160600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 255 | 20231123 | 160500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 256 | 20231123 | 160400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 257 | 20231123 | 160300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 258 | 20231123 | 160200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 259 | 20231123 | 160100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 260 | 20231123 | 160000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 261 | 20231123 | 155900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 262 | 20231123 | 155800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 263 | 20231123 | 155700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 264 | 20231123 | 155600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 265 | 20231123 | 155500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 266 | 20231123 | 155400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 267 | 20231123 | 155300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 268 | 20231123 | 155200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 269 | 20231123 | 155100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 270 | 20231123 | 155000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 271 | 20231123 | 154900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 272 | 20231123 | 154800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 273 | 20231123 | 154700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 274 | 20231123 | 154600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 275 | 20231123 | 154500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 276 | 20231123 | 154400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 277 | 20231123 | 154300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 278 | 20231123 | 154200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 279 | 20231123 | 154100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 280 | 20231123 | 154000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 281 | 20231123 | 153900 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 282 | 20231123 | 153800 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 283 | 20231123 | 153700 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 284 | 20231123 | 153600 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 285 | 20231123 | 153500 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 286 | 20231123 | 153400 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 287 | 20231123 | 153300 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 288 | 20231123 | 153200 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 289 | 20231123 | 153100 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 0 |
| 290 | 20231123 | 153000 | 2189216880 | 1586 | 1586 | 1586 | 1586 | 14962 |
| 291 | 20231123 | 152900 | 2165487148 | 1594 | 1594 | 1594 | 1594 | 0 |
| 292 | 20231123 | 152800 | 2165487148 | 1594 | 1594 | 1594 | 1594 | 0 |
| 293 | 20231123 | 152700 | 2165487148 | 1594 | 1594 | 1594 | 1594 | 0 |
| 294 | 20231123 | 152600 | 2165487148 | 1594 | 1594 | 1594 | 1594 | 0 |
| 295 | 20231123 | 152500 | 2165487148 | 1594 | 1594 | 1594 | 1594 | 0 |
| 296 | 20231123 | 152400 | 2165487148 | 1594 | 1594 | 1594 | 1594 | 0 |
| 297 | 20231123 | 152300 | 2165487148 | 1594 | 1594 | 1594 | 1594 | 0 |
| 298 | 20231123 | 152200 | 2165487148 | 1594 | 1594 | 1594 | 1594 | 0 |
| 299 | 20231123 | 152100 | 2165487148 | 1594 | 1594 | 1594 | 1594 | 0 |
| 300 | 20231123 | 152000 | 2165487148 | 1594 | 1594 | 1594 | 1594 | 0 |
| 301 | 20231123 | 151900 | 2165487148 | 1594 | 1600 | 1603 | 1594 | 11155 |
| 302 | 20231123 | 151800 | 2147644842 | 1600 | 1600 | 1601 | 1599 | 8627 |
| 303 | 20231123 | 151700 | 2133841046 | 1600 | 1587 | 1600 | 1587 | 5319 |
| 304 | 20231123 | 151600 | 2125354214 | 1587 | 1582 | 1587 | 1581 | 267 |
| 305 | 20231123 | 151500 | 2124931295 | 1582 | 1573 | 1582 | 1572 | 6222 |
| 306 | 20231123 | 151400 | 2115122483 | 1573 | 1572 | 1573 | 1570 | 4048 |
| 307 | 20231123 | 151300 | 2108755599 | 1572 | 1570 | 1573 | 1570 | 4427 |
| 308 | 20231123 | 151200 | 2101804532 | 1570 | 1563 | 1570 | 1562 | 671 |
| 309 | 20231123 | 151100 | 2100756311 | 1570 | 1567 | 1570 | 1562 | 6135 |
| 310 | 20231123 | 151000 | 2091140231 | 1566 | 1562 | 1566 | 1562 | 1780 |
| 311 | 20231123 | 150900 | 2088358704 | 1561 | 1559 | 1563 | 1559 | 418 |
| 312 | 20231123 | 150800 | 2087706292 | 1559 | 1557 | 1560 | 1557 | 1745 |
| 313 | 20231123 | 150700 | 2084986354 | 1557 | 1556 | 1558 | 1556 | 328 |
| 314 | 20231123 | 150600 | 2084475774 | 1555 | 1553 | 1556 | 1551 | 2695 |
| 315 | 20231123 | 150500 | 2080292662 | 1558 | 1558 | 1558 | 1558 | 1 |
| 316 | 20231123 | 150400 | 2080291104 | 1552 | 1552 | 1552 | 1550 | 1616 |
| 317 | 20231123 | 150300 | 2077783672 | 1550 | 1548 | 1552 | 1548 | 2973 |
| 318 | 20231123 | 150200 | 2073172346 | 1548 | 1550 | 1550 | 1548 | 243 |
| 319 | 20231123 | 150100 | 2072796106 | 1550 | 1537 | 1550 | 1537 | 12172 |
| 320 | 20231123 | 150000 | 2054076505 | 1537 | 1537 | 1537 | 1531 | 1121 |
| 321 | 20231123 | 145900 | 2052359254 | 1531 | 1536 | 1537 | 1530 | 2641 |
| 322 | 20231123 | 145800 | 2048310710 | 1538 | 1539 | 1540 | 1536 | 1855 |
| 323 | 20231123 | 145700 | 2045459521 | 1539 | 1546 | 1548 | 1536 | 6008 |
| 324 | 20231123 | 145600 | 2036210070 | 1551 | 1553 | 1553 | 1545 | 5866 |
| 325 | 20231123 | 145500 | 2027118784 | 1557 | 1554 | 1557 | 1552 | 1560 |
| 326 | 20231123 | 145400 | 2024696960 | 1554 | 1554 | 1557 | 1552 | 997 |
| 327 | 20231123 | 145300 | 2023147925 | 1558 | 1555 | 1558 | 1551 | 3388 |
| 328 | 20231123 | 145200 | 2017873339 | 1558 | 1553 | 1558 | 1553 | 1172 |
| 329 | 20231123 | 145100 | 2016050737 | 1551 | 1555 | 1555 | 1551 | 878 |
| 330 | 20231123 | 145000 | 2014686233 | 1555 | 1554 | 1557 | 1554 | 1110 |
| 331 | 20231123 | 144900 | 2012960723 | 1551 | 1548 | 1554 | 1545 | 336 |
| 332 | 20231123 | 144800 | 2012440451 | 1548 | 1553 | 1553 | 1547 | 1414 |
| 333 | 20231123 | 144700 | 2010251159 | 1553 | 1552 | 1555 | 1550 | 1449 |
| 334 | 20231123 | 144600 | 2008003109 | 1555 | 1556 | 1556 | 1552 | 215 |
| 335 | 20231123 | 144500 | 2007669370 | 1556 | 1556 | 1557 | 1553 | 150 |
| 336 | 20231123 | 144400 | 2007436081 | 1556 | 1554 | 1556 | 1553 | 141 |
| 337 | 20231123 | 144300 | 2007216976 | 1554 | 1559 | 1559 | 1553 | 369 |
| 338 | 20231123 | 144200 | 2006643255 | 1556 | 1557 | 1559 | 1551 | 1257 |
| 339 | 20231123 | 144100 | 2004691574 | 1557 | 1554 | 1557 | 1554 | 212 |
| 340 | 20231123 | 144000 | 2004361709 | 1559 | 1558 | 1559 | 1553 | 601 |
| 341 | 20231123 | 143900 | 2003425705 | 1558 | 1561 | 1561 | 1554 | 4448 |
| 342 | 20231123 | 143800 | 1996496732 | 1561 | 1561 | 1561 | 1557 | 554 |
| 343 | 20231123 | 143700 | 1995633892 | 1564 | 1554 | 1564 | 1554 | 936 |
| 344 | 20231123 | 143600 | 1994172960 | 1554 | 1555 | 1556 | 1551 | 257 |
| 345 | 20231123 | 143500 | 1993773716 | 1555 | 1548 | 1555 | 1543 | 1380 |
| 346 | 20231123 | 143400 | 1991638074 | 1548 | 1544 | 1548 | 1544 | 501 |
| 347 | 20231123 | 143300 | 1990862572 | 1544 | 1547 | 1548 | 1536 | 23021 |
| 348 | 20231123 | 143200 | 1955419764 | 1548 | 1556 | 1556 | 1545 | 10268 |
| 349 | 20231123 | 143100 | 1939496905 | 1556 | 1563 | 1563 | 1556 | 3525 |
| 350 | 20231123 | 143000 | 1934003032 | 1566 | 1571 | 1572 | 1565 | 15551 |
| 351 | 20231123 | 142900 | 1909592354 | 1572 | 1574 | 1574 | 1570 | 696 |
| 352 | 20231123 | 142800 | 1908499373 | 1570 | 1570 | 1577 | 1567 | 2955 |
| 353 | 20231123 | 142700 | 1903863622 | 1570 | 1571 | 1578 | 1569 | 1437 |
| 354 | 20231123 | 142600 | 1901606086 | 1571 | 1571 | 1571 | 1567 | 3384 |
| 355 | 20231123 | 142500 | 1896291823 | 1571 | 1575 | 1575 | 1571 | 1906 |
| 356 | 20231123 | 142400 | 1893293703 | 1580 | 1579 | 1580 | 1579 | 523 |
| 357 | 20231123 | 142300 | 1892467553 | 1580 | 1580 | 1580 | 1580 | 200 |
| 358 | 20231123 | 142200 | 1892151553 | 1580 | 1580 | 1580 | 1580 | 560 |
| 359 | 20231123 | 142100 | 1891266753 | 1580 | 1580 | 1580 | 1580 | 22 |
| 360 | 20231123 | 142000 | 1891231993 | 1580 | 1567 | 1580 | 1567 | 596 |
| 361 | 20231123 | 141900 | 1890297996 | 1567 | 1564 | 1567 | 1558 | 2153 |
| 362 | 20231123 | 141800 | 1886924594 | 1560 | 1567 | 1567 | 1560 | 326 |
| 363 | 20231123 | 141700 | 1886415436 | 1560 | 1563 | 1563 | 1560 | 1527 |
| 364 | 20231123 | 141600 | 1884031955 | 1563 | 1582 | 1582 | 1563 | 76 |
| 365 | 20231123 | 141500 | 1883912914 | 1583 | 1569 | 1583 | 1553 | 749 |
| 366 | 20231123 | 141400 | 1882738402 | 1569 | 1557 | 1569 | 1554 | 4061 |
| 367 | 20231123 | 141300 | 1876426956 | 1557 | 1557 | 1557 | 1554 | 711 |
| 368 | 20231123 | 141200 | 1875321385 | 1560 | 1562 | 1562 | 1554 | 5536 |
| 369 | 20231123 | 141100 | 1866701549 | 1562 | 1562 | 1562 | 1560 | 1649 |
| 370 | 20231123 | 141000 | 1864128798 | 1560 | 1575 | 1575 | 1560 | 18049 |
| 371 | 20231123 | 140900 | 1835814994 | 1579 | 1579 | 1579 | 1579 | 0 |
| 372 | 20231123 | 140800 | 1835814994 | 1579 | 1580 | 1580 | 1575 | 1374 |
| 373 | 20231123 | 140700 | 1833645941 | 1580 | 1580 | 1580 | 1580 | 254 |
| 374 | 20231123 | 140600 | 1833244621 | 1582 | 1580 | 1582 | 1580 | 350 |
| 375 | 20231123 | 140500 | 1832691521 | 1582 | 1582 | 1582 | 1582 | 0 |
| 376 | 20231123 | 140400 | 1832691521 | 1582 | 1582 | 1582 | 1582 | 0 |
| 377 | 20231123 | 140300 | 1832691521 | 1582 | 1583 | 1583 | 1582 | 31 |
| 378 | 20231123 | 140200 | 1832642478 | 1583 | 1580 | 1583 | 1580 | 321 |
| 379 | 20231123 | 140100 | 1832134524 | 1580 | 1580 | 1580 | 1580 | 1803 |
| 380 | 20231123 | 140000 | 1829285784 | 1580 | 1580 | 1580 | 1580 | 11 |
| 381 | 20231123 | 135900 | 1829268404 | 1580 | 1584 | 1584 | 1580 | 1001 |
| 382 | 20231123 | 135800 | 1827686820 | 1580 | 1583 | 1584 | 1580 | 50 |
| 383 | 20231123 | 135700 | 1827607754 | 1581 | 1580 | 1584 | 1580 | 68 |
| 384 | 20231123 | 135600 | 1827500168 | 1584 | 1584 | 1585 | 1580 | 305 |
| 385 | 20231123 | 135500 | 1827017150 | 1583 | 1583 | 1584 | 1583 | 43 |
| 386 | 20231123 | 135400 | 1826949064 | 1584 | 1584 | 1585 | 1581 | 47 |
| 387 | 20231123 | 135300 | 1826874682 | 1583 | 1584 | 1584 | 1583 | 28 |
| 388 | 20231123 | 135200 | 1826830340 | 1584 | 1581 | 1584 | 1581 | 91 |
| 389 | 20231123 | 135100 | 1826686208 | 1585 | 1584 | 1585 | 1584 | 530 |
| 390 | 20231123 | 135000 | 1825846687 | 1583 | 1583 | 1583 | 1583 | 4 |
| 391 | 20231123 | 134900 | 1825840355 | 1584 | 1584 | 1584 | 1583 | 344 |
| 392 | 20231123 | 134800 | 1825295517 | 1584 | 1583 | 1584 | 1583 | 111 |
| 393 | 20231123 | 134700 | 1825119797 | 1583 | 1585 | 1585 | 1583 | 75 |
| 394 | 20231123 | 134600 | 1825000948 | 1585 | 1584 | 1585 | 1584 | 235 |
| 395 | 20231123 | 134500 | 1824628507 | 1584 | 1584 | 1584 | 1584 | 0 |
| 396 | 20231123 | 134400 | 1824628507 | 1584 | 1584 | 1584 | 1584 | 57 |
| 397 | 20231123 | 134300 | 1824538219 | 1584 | 1580 | 1584 | 1579 | 756 |
| 398 | 20231123 | 134200 | 1823344462 | 1580 | 1581 | 1581 | 1580 | 160 |
| 399 | 20231123 | 134100 | 1823091516 | 1581 | 1581 | 1585 | 1581 | 149 |
| 400 | 20231123 | 134000 | 1822855555 | 1585 | 1585 | 1585 | 1585 | 0 |
| 401 | 20231123 | 133900 | 1822855555 | 1585 | 1585 | 1585 | 1585 | 0 |
| 402 | 20231123 | 133800 | 1822855555 | 1585 | 1579 | 1585 | 1579 | 9 |
| 403 | 20231123 | 133700 | 1822841308 | 1585 | 1585 | 1585 | 1585 | 30 |
| 404 | 20231123 | 133600 | 1822793758 | 1587 | 1579 | 1587 | 1579 | 1045 |
| 405 | 20231123 | 133500 | 1821143190 | 1578 | 1578 | 1578 | 1578 | 516 |
| 406 | 20231123 | 133400 | 1820328942 | 1577 | 1577 | 1577 | 1574 | 768 |
| 407 | 20231123 | 133300 | 1819118356 | 1574 | 1578 | 1578 | 1574 | 270 |
| 408 | 20231123 | 133200 | 1818693292 | 1578 | 1578 | 1578 | 1572 | 124 |
| 409 | 20231123 | 133100 | 1818498230 | 1572 | 1573 | 1578 | 1572 | 379 |
| 410 | 20231123 | 133000 | 1817902392 | 1573 | 1576 | 1576 | 1573 | 1601 |
| 411 | 20231123 | 132900 | 1815382617 | 1576 | 1578 | 1579 | 1576 | 3466 |
| 412 | 20231123 | 132800 | 1809914129 | 1579 | 1576 | 1579 | 1575 | 3996 |
| 413 | 20231123 | 132700 | 1803615926 | 1576 | 1581 | 1581 | 1576 | 6181 |
| 414 | 20231123 | 132600 | 1793857033 | 1582 | 1587 | 1587 | 1581 | 3371 |
| 415 | 20231123 | 132500 | 1788519087 | 1593 | 1592 | 1597 | 1587 | 10264 |
| 416 | 20231123 | 132400 | 1772203805 | 1592 | 1592 | 1592 | 1592 | 556 |
| 417 | 20231123 | 132300 | 1771318653 | 1595 | 1595 | 1595 | 1595 | 477 |
| 418 | 20231123 | 132200 | 1770557838 | 1597 | 1597 | 1597 | 1597 | 0 |
| 419 | 20231123 | 132100 | 1770557838 | 1597 | 1597 | 1597 | 1597 | 0 |
| 420 | 20231123 | 132000 | 1770557838 | 1597 | 1597 | 1597 | 1597 | 0 |
| 421 | 20231123 | 131900 | 1770557838 | 1597 | 1591 | 1597 | 1591 | 543 |
| 422 | 20231123 | 131800 | 1769693919 | 1599 | 1599 | 1599 | 1599 | 0 |
| 423 | 20231123 | 131700 | 1769693919 | 1599 | 1593 | 1599 | 1591 | 2376 |
| 424 | 20231123 | 131600 | 1765909830 | 1599 | 1593 | 1599 | 1593 | 432 |
| 425 | 20231123 | 131500 | 1765221642 | 1599 | 1603 | 1603 | 1594 | 9286 |
| 426 | 20231123 | 131400 | 1750398620 | 1603 | 1600 | 1603 | 1600 | 122 |
| 427 | 20231123 | 131300 | 1750203071 | 1601 | 1602 | 1603 | 1601 | 116 |
| 428 | 20231123 | 131200 | 1750017282 | 1600 | 1602 | 1602 | 1600 | 24 |
| 429 | 20231123 | 131100 | 1749978874 | 1600 | 1600 | 1600 | 1600 | 500 |
| 430 | 20231123 | 131000 | 1749178874 | 1600 | 1600 | 1600 | 1600 | 134 |
| 431 | 20231123 | 130900 | 1748964474 | 1606 | 1605 | 1606 | 1605 | 5 |
| 432 | 20231123 | 130800 | 1748956445 | 1605 | 1605 | 1605 | 1605 | 50 |
| 433 | 20231123 | 130700 | 1748876195 | 1605 | 1606 | 1606 | 1599 | 2773 |
| 434 | 20231123 | 130600 | 1744432902 | 1607 | 1609 | 1610 | 1607 | 333 |
| 435 | 20231123 | 130500 | 1743897352 | 1608 | 1607 | 1610 | 1607 | 49 |
| 436 | 20231123 | 130400 | 1743818581 | 1607 | 1604 | 1607 | 1604 | 1666 |
| 437 | 20231123 | 130300 | 1741145801 | 1604 | 1605 | 1607 | 1604 | 19 |
| 438 | 20231123 | 130200 | 1741115311 | 1606 | 1606 | 1606 | 1605 | 1525 |
| 439 | 20231123 | 130100 | 1738667623 | 1610 | 1610 | 1610 | 1610 | 50 |
| 440 | 20231123 | 130000 | 1738587123 | 1610 | 1610 | 1610 | 1610 | 0 |
| 441 | 20231123 | 125900 | 1738587123 | 1610 | 1610 | 1610 | 1609 | 2285 |
| 442 | 20231123 | 125800 | 1734909373 | 1610 | 1609 | 1610 | 1604 | 889 |
| 443 | 20231123 | 125700 | 1733478625 | 1610 | 1604 | 1610 | 1604 | 1039 |
| 444 | 20231123 | 125600 | 1731812003 | 1605 | 1608 | 1608 | 1605 | 2458 |
| 445 | 20231123 | 125500 | 1727863338 | 1610 | 1610 | 1610 | 1610 | 84 |
| 446 | 20231123 | 125400 | 1727728098 | 1610 | 1613 | 1613 | 1610 | 1619 |
| 447 | 20231123 | 125300 | 1725121472 | 1613 | 1613 | 1613 | 1613 | 346 |
| 448 | 20231123 | 125200 | 1724563374 | 1613 | 1609 | 1613 | 1609 | 5284 |
| 449 | 20231123 | 125100 | 1716053247 | 1609 | 1605 | 1609 | 1605 | 4496 |
| 450 | 20231123 | 125000 | 1708831832 | 1605 | 1604 | 1605 | 1604 | 921 |
| 451 | 20231123 | 124900 | 1707354523 | 1603 | 1602 | 1603 | 1602 | 1603 |
| 452 | 20231123 | 124800 | 1704785718 | 1601 | 1602 | 1602 | 1601 | 110 |
| 453 | 20231123 | 124700 | 1704609582 | 1603 | 1603 | 1603 | 1603 | 301 |
| 454 | 20231123 | 124600 | 1704127079 | 1602 | 1602 | 1602 | 1602 | 93 |
| 455 | 20231123 | 124500 | 1703978093 | 1601 | 1601 | 1601 | 1601 | 0 |
| 456 | 20231123 | 124400 | 1703978093 | 1601 | 1601 | 1601 | 1601 | 250 |
| 457 | 20231123 | 124300 | 1703577843 | 1601 | 1601 | 1601 | 1601 | 1 |
| 458 | 20231123 | 124200 | 1703576242 | 1601 | 1601 | 1601 | 1601 | 20 |
| 459 | 20231123 | 124100 | 1703544222 | 1595 | 1595 | 1595 | 1595 | 0 |
| 460 | 20231123 | 124000 | 1703544222 | 1595 | 1595 | 1595 | 1595 | 400 |
| 461 | 20231123 | 123900 | 1702906222 | 1598 | 1598 | 1598 | 1598 | 400 |
| 462 | 20231123 | 123800 | 1702267022 | 1596 | 1598 | 1598 | 1596 | 1170 |
| 463 | 20231123 | 123700 | 1700398412 | 1597 | 1598 | 1598 | 1597 | 78 |
| 464 | 20231123 | 123600 | 1700273838 | 1597 | 1599 | 1600 | 1597 | 2391 |
| 465 | 20231123 | 123500 | 1696450484 | 1597 | 1597 | 1597 | 1597 | 0 |
| 466 | 20231123 | 123400 | 1696450484 | 1597 | 1605 | 1605 | 1596 | 207 |
| 467 | 20231123 | 123300 | 1696119709 | 1605 | 1606 | 1606 | 1596 | 187 |
| 468 | 20231123 | 123200 | 1695820562 | 1606 | 1599 | 1606 | 1598 | 2803 |
| 469 | 20231123 | 123100 | 1691340873 | 1598 | 1598 | 1598 | 1598 | 115 |
| 470 | 20231123 | 123000 | 1691157103 | 1606 | 1599 | 1606 | 1599 | 2253 |
| 471 | 20231123 | 122900 | 1687542747 | 1599 | 1593 | 1599 | 1593 | 429 |
| 472 | 20231123 | 122800 | 1686857804 | 1593 | 1598 | 1598 | 1592 | 75 |
| 473 | 20231123 | 122700 | 1686738322 | 1598 | 1598 | 1598 | 1596 | 1411 |
| 474 | 20231123 | 122600 | 1684486360 | 1598 | 1596 | 1598 | 1596 | 50 |
| 475 | 20231123 | 122500 | 1684406520 | 1596 | 1594 | 1596 | 1594 | 97 |
| 476 | 20231123 | 122400 | 1684251727 | 1592 | 1591 | 1594 | 1591 | 290 |
| 477 | 20231123 | 122300 | 1683790167 | 1591 | 1590 | 1591 | 1590 | 783 |
| 478 | 20231123 | 122200 | 1682545191 | 1594 | 1593 | 1594 | 1593 | 62 |
| 479 | 20231123 | 122100 | 1682446367 | 1590 | 1590 | 1590 | 1590 | 393 |
| 480 | 20231123 | 122000 | 1681821497 | 1590 | 1589 | 1590 | 1589 | 1043 |
| 481 | 20231123 | 121900 | 1680163170 | 1594 | 1595 | 1595 | 1594 | 103 |
| 482 | 20231123 | 121800 | 1679998888 | 1595 | 1595 | 1595 | 1595 | 0 |
| 483 | 20231123 | 121700 | 1679998888 | 1595 | 1594 | 1595 | 1594 | 119 |
| 484 | 20231123 | 121600 | 1679809201 | 1594 | 1595 | 1595 | 1585 | 233 |
| 485 | 20231123 | 121500 | 1679437884 | 1585 | 1585 | 1585 | 1585 | 0 |
| 486 | 20231123 | 121400 | 1679437884 | 1585 | 1585 | 1585 | 1585 | 1052 |
| 487 | 20231123 | 121300 | 1677770464 | 1587 | 1587 | 1587 | 1586 | 499 |
| 488 | 20231123 | 121200 | 1676978903 | 1587 | 1587 | 1587 | 1587 | 1900 |
| 489 | 20231123 | 121100 | 1673963603 | 1587 | 1595 | 1595 | 1587 | 71 |
| 490 | 20231123 | 121000 | 1673850862 | 1596 | 1589 | 1596 | 1587 | 91 |
| 491 | 20231123 | 120900 | 1673706283 | 1596 | 1595 | 1596 | 1595 | 7 |
| 492 | 20231123 | 120800 | 1673695114 | 1596 | 1590 | 1596 | 1587 | 2714 |
| 493 | 20231123 | 120700 | 1669384864 | 1593 | 1592 | 1593 | 1590 | 1471 |
| 494 | 20231123 | 120600 | 1667045751 | 1592 | 1592 | 1593 | 1592 | 1262 |
| 495 | 20231123 | 120500 | 1665036467 | 1593 | 1594 | 1595 | 1592 | 2961 |
| 496 | 20231123 | 120400 | 1660321906 | 1599 | 1599 | 1599 | 1593 | 39 |
| 497 | 20231123 | 120300 | 1660259617 | 1599 | 1593 | 1599 | 1592 | 1095 |
| 498 | 20231123 | 120200 | 1658516236 | 1600 | 1598 | 1600 | 1590 | 1680 |
| 499 | 20231123 | 120100 | 1655840205 | 1600 | 1599 | 1600 | 1599 | 51 |
| 500 | 20231123 | 120000 | 1655758655 | 1600 | 1600 | 1600 | 1593 | 125 |
| 501 | 20231123 | 115900 | 1655559512 | 1593 | 1600 | 1600 | 1593 | 122 |
| 502 | 20231123 | 115800 | 1655365152 | 1600 | 1600 | 1600 | 1600 | 4 |
| 503 | 20231123 | 115700 | 1655358752 | 1600 | 1600 | 1600 | 1593 | 93 |
| 504 | 20231123 | 115600 | 1655210589 | 1600 | 1600 | 1601 | 1600 | 34 |
| 505 | 20231123 | 115500 | 1655156188 | 1600 | 1591 | 1600 | 1587 | 286 |
| 506 | 20231123 | 115400 | 1654701026 | 1591 | 1586 | 1591 | 1585 | 3057 |
| 507 | 20231123 | 115300 | 1649854594 | 1586 | 1596 | 1596 | 1586 | 7342 |
| 508 | 20231123 | 115200 | 1638181300 | 1596 | 1600 | 1607 | 1596 | 4413 |
| 509 | 20231123 | 115100 | 1631120866 | 1600 | 1600 | 1600 | 1600 | 2769 |
| 510 | 20231123 | 115000 | 1626690466 | 1607 | 1607 | 1607 | 1607 | 42 |
| 511 | 20231123 | 114900 | 1626622972 | 1607 | 1606 | 1607 | 1598 | 2802 |
| 512 | 20231123 | 114800 | 1622122309 | 1598 | 1605 | 1608 | 1595 | 1861 |
| 513 | 20231123 | 114700 | 1619141007 | 1609 | 1609 | 1609 | 1605 | 141 |
| 514 | 20231123 | 114600 | 1618914690 | 1605 | 1610 | 1610 | 1605 | 169 |
| 515 | 20231123 | 114500 | 1618643290 | 1610 | 1604 | 1610 | 1603 | 1932 |
| 516 | 20231123 | 114400 | 1615541476 | 1604 | 1607 | 1607 | 1604 | 857 |
| 517 | 20231123 | 114300 | 1614166548 | 1607 | 1606 | 1607 | 1603 | 1467 |
| 518 | 20231123 | 114200 | 1611811655 | 1606 | 1603 | 1606 | 1598 | 2077 |
| 519 | 20231123 | 114100 | 1608482216 | 1603 | 1601 | 1603 | 1601 | 692 |
| 520 | 20231123 | 114000 | 1607374123 | 1601 | 1603 | 1603 | 1601 | 2012 |
| 521 | 20231123 | 113900 | 1604152887 | 1602 | 1597 | 1602 | 1597 | 154 |
| 522 | 20231123 | 113800 | 1603906518 | 1598 | 1601 | 1601 | 1593 | 8392 |
| 523 | 20231123 | 113700 | 1590528774 | 1603 | 1603 | 1603 | 1597 | 4269 |
| 524 | 20231123 | 113600 | 1583695526 | 1603 | 1605 | 1607 | 1603 | 5244 |
| 525 | 20231123 | 113500 | 1575280942 | 1607 | 1607 | 1607 | 1605 | 4701 |
| 526 | 20231123 | 113400 | 1567728847 | 1610 | 1610 | 1611 | 1605 | 2102 |
| 527 | 20231123 | 113300 | 1564353057 | 1606 | 1609 | 1613 | 1605 | 8319 |
| 528 | 20231123 | 113200 | 1550993136 | 1610 | 1614 | 1614 | 1610 | 871 |
| 529 | 20231123 | 113100 | 1549590818 | 1610 | 1610 | 1614 | 1610 | 126 |
| 530 | 20231123 | 113000 | 1549387575 | 1614 | 1614 | 1614 | 1614 | 0 |
| 531 | 20231123 | 112900 | 1549387575 | 1614 | 1614 | 1614 | 1614 | 18 |
| 532 | 20231123 | 112800 | 1549358523 | 1608 | 1612 | 1616 | 1608 | 5709 |
| 533 | 20231123 | 112700 | 1540171789 | 1609 | 1608 | 1614 | 1608 | 1248 |
| 534 | 20231123 | 112600 | 1538163544 | 1614 | 1610 | 1616 | 1608 | 2199 |
| 535 | 20231123 | 112500 | 1534623503 | 1616 | 1614 | 1616 | 1609 | 5249 |
| 536 | 20231123 | 112400 | 1526156936 | 1615 | 1612 | 1616 | 1610 | 5873 |
| 537 | 20231123 | 112300 | 1516697498 | 1612 | 1616 | 1616 | 1610 | 2589 |
| 538 | 20231123 | 112200 | 1512520179 | 1616 | 1615 | 1616 | 1615 | 264 |
| 539 | 20231123 | 112100 | 1512093757 | 1613 | 1615 | 1615 | 1611 | 6337 |
| 540 | 20231123 | 112000 | 1501868873 | 1615 | 1614 | 1616 | 1611 | 1648 |
| 541 | 20231123 | 111900 | 1499209105 | 1611 | 1615 | 1616 | 1611 | 2068 |
| 542 | 20231123 | 111800 | 1495870553 | 1615 | 1615 | 1616 | 1615 | 881 |
| 543 | 20231123 | 111700 | 1494447667 | 1615 | 1613 | 1615 | 1610 | 4427 |
| 544 | 20231123 | 111600 | 1487314995 | 1613 | 1616 | 1616 | 1609 | 2710 |
| 545 | 20231123 | 111500 | 1482948623 | 1618 | 1619 | 1624 | 1610 | 26008 |
| 546 | 20231123 | 111400 | 1440886427 | 1619 | 1610 | 1619 | 1610 | 24168 |
| 547 | 20231123 | 111300 | 1401864263 | 1609 | 1610 | 1611 | 1606 | 3698 |
| 548 | 20231123 | 111200 | 1395911201 | 1611 | 1612 | 1613 | 1598 | 9828 |
| 549 | 20231123 | 111100 | 1380140959 | 1606 | 1608 | 1612 | 1606 | 22549 |
| 550 | 20231123 | 111000 | 1343855630 | 1607 | 1606 | 1607 | 1605 | 7338 |
| 551 | 20231123 | 110900 | 1332066955 | 1606 | 1600 | 1606 | 1600 | 16095 |
| 552 | 20231123 | 110800 | 1306281963 | 1600 | 1598 | 1600 | 1598 | 4553 |
| 553 | 20231123 | 110700 | 1299004877 | 1598 | 1594 | 1598 | 1594 | 7831 |
| 554 | 20231123 | 110600 | 1286503538 | 1596 | 1592 | 1597 | 1592 | 9068 |
| 555 | 20231123 | 110500 | 1272052148 | 1592 | 1583 | 1592 | 1583 | 15843 |
| 556 | 20231123 | 110400 | 1246907962 | 1583 | 1582 | 1583 | 1582 | 4213 |
| 557 | 20231123 | 110300 | 1240239684 | 1581 | 1582 | 1582 | 1576 | 2102 |
| 558 | 20231123 | 110200 | 1236916332 | 1582 | 1581 | 1582 | 1581 | 101 |
| 559 | 20231123 | 110100 | 1236756565 | 1582 | 1581 | 1582 | 1581 | 150 |
| 560 | 20231123 | 110000 | 1236519293 | 1581 | 1573 | 1581 | 1573 | 1006 |
| 561 | 20231123 | 105900 | 1234928864 | 1573 | 1573 | 1574 | 1573 | 1460 |
| 562 | 20231123 | 105800 | 1232632068 | 1574 | 1574 | 1575 | 1574 | 1216 |
| 563 | 20231123 | 105700 | 1230717766 | 1574 | 1582 | 1582 | 1573 | 517 |
| 564 | 20231123 | 105600 | 1229902418 | 1582 | 1580 | 1582 | 1573 | 1168 |
| 565 | 20231123 | 105500 | 1228057676 | 1581 | 1581 | 1581 | 1572 | 383 |
| 566 | 20231123 | 105400 | 1227452749 | 1572 | 1581 | 1582 | 1572 | 1772 |
| 567 | 20231123 | 105300 | 1224658229 | 1581 | 1579 | 1582 | 1579 | 2905 |
| 568 | 20231123 | 105200 | 1220063683 | 1579 | 1581 | 1583 | 1573 | 2816 |
| 569 | 20231123 | 105100 | 1215614001 | 1582 | 1579 | 1582 | 1577 | 1158 |
| 570 | 20231123 | 105000 | 1213787740 | 1582 | 1584 | 1584 | 1577 | 9734 |
| 571 | 20231123 | 104900 | 1198391479 | 1584 | 1590 | 1590 | 1584 | 47 |
| 572 | 20231123 | 104800 | 1198316965 | 1584 | 1591 | 1592 | 1584 | 4063 |
| 573 | 20231123 | 104700 | 1191862730 | 1592 | 1587 | 1592 | 1587 | 3343 |
| 574 | 20231123 | 104600 | 1186555630 | 1587 | 1591 | 1596 | 1583 | 11317 |
| 575 | 20231123 | 104500 | 1168550004 | 1594 | 1589 | 1595 | 1579 | 4689 |
| 576 | 20231123 | 104400 | 1161096266 | 1589 | 1583 | 1592 | 1577 | 23992 |
| 577 | 20231123 | 104300 | 1123026068 | 1582 | 1571 | 1582 | 1566 | 10425 |
| 578 | 20231123 | 104200 | 1106574842 | 1566 | 1564 | 1566 | 1564 | 1178 |
| 579 | 20231123 | 104100 | 1104730806 | 1564 | 1555 | 1564 | 1554 | 1125 |
| 580 | 20231123 | 104000 | 1102982016 | 1554 | 1568 | 1568 | 1554 | 2413 |
| 581 | 20231123 | 103900 | 1099202599 | 1568 | 1568 | 1576 | 1527 | 23014 |
| 582 | 20231123 | 103800 | 1063288909 | 1567 | 1552 | 1567 | 1545 | 25969 |
| 583 | 20231123 | 103700 | 1022840429 | 1553 | 1541 | 1553 | 1541 | 26395 |
| 584 | 20231123 | 103600 | 981930420 | 1540 | 1539 | 1540 | 1534 | 1029 |
| 585 | 20231123 | 103500 | 980346231 | 1539 | 1540 | 1540 | 1539 | 870 |
| 586 | 20231123 | 103400 | 979007251 | 1540 | 1531 | 1540 | 1531 | 473 |
| 587 | 20231123 | 103300 | 978282818 | 1541 | 1538 | 1541 | 1538 | 1892 |
| 588 | 20231123 | 103200 | 975370876 | 1539 | 1524 | 1539 | 1524 | 11219 |
| 589 | 20231123 | 103100 | 958220068 | 1523 | 1524 | 1524 | 1523 | 3068 |
| 590 | 20231123 | 103000 | 953547474 | 1522 | 1524 | 1524 | 1522 | 1148 |
| 591 | 20231123 | 102900 | 951799122 | 1524 | 1523 | 1524 | 1521 | 2092 |
| 592 | 20231123 | 102800 | 948613271 | 1524 | 1525 | 1525 | 1524 | 871 |
| 593 | 20231123 | 102700 | 947285847 | 1524 | 1525 | 1525 | 1524 | 3291 |
| 594 | 20231123 | 102600 | 942270028 | 1525 | 1530 | 1530 | 1524 | 1845 |
| 595 | 20231123 | 102500 | 939455162 | 1530 | 1530 | 1531 | 1530 | 177 |
| 596 | 20231123 | 102400 | 939184349 | 1524 | 1524 | 1524 | 1524 | 15 |
| 597 | 20231123 | 102300 | 939161489 | 1530 | 1522 | 1530 | 1522 | 54 |
| 598 | 20231123 | 102200 | 939079177 | 1531 | 1531 | 1531 | 1531 | 0 |
| 599 | 20231123 | 102100 | 939079177 | 1531 | 1531 | 1531 | 1531 | 2047 |
| 600 | 20231123 | 102000 | 935945220 | 1532 | 1526 | 1532 | 1517 | 6503 |
| 601 | 20231123 | 101900 | 926026029 | 1526 | 1529 | 1529 | 1526 | 378 |
| 602 | 20231123 | 101800 | 925448803 | 1529 | 1529 | 1529 | 1527 | 115 |
| 603 | 20231123 | 101700 | 925273170 | 1530 | 1532 | 1532 | 1527 | 7 |
| 604 | 20231123 | 101600 | 925262467 | 1526 | 1532 | 1532 | 1526 | 258 |
| 605 | 20231123 | 101500 | 924868579 | 1531 | 1526 | 1538 | 1526 | 1154 |
| 606 | 20231123 | 101400 | 923103533 | 1527 | 1527 | 1527 | 1527 | 63 |
| 607 | 20231123 | 101300 | 923007332 | 1522 | 1520 | 1527 | 1520 | 611 |
| 608 | 20231123 | 101200 | 922074862 | 1527 | 1528 | 1528 | 1517 | 3017 |
| 609 | 20231123 | 101100 | 917486635 | 1525 | 1523 | 1528 | 1523 | 76 |
| 610 | 20231123 | 101000 | 917370848 | 1522 | 1522 | 1522 | 1522 | 371 |
| 611 | 20231123 | 100900 | 916806186 | 1528 | 1525 | 1528 | 1525 | 240 |
| 612 | 20231123 | 100800 | 916439986 | 1519 | 1523 | 1523 | 1518 | 191 |
| 613 | 20231123 | 100700 | 916149355 | 1524 | 1524 | 1524 | 1521 | 3697 |
| 614 | 20231123 | 100600 | 910517027 | 1525 | 1529 | 1529 | 1502 | 14175 |
| 615 | 20231123 | 100500 | 889060382 | 1532 | 1532 | 1532 | 1532 | 508 |
| 616 | 20231123 | 100400 | 888282126 | 1529 | 1532 | 1532 | 1529 | 514 |
| 617 | 20231123 | 100300 | 887496160 | 1531 | 1531 | 1531 | 1530 | 1604 |
| 618 | 20231123 | 100200 | 885040489 | 1532 | 1532 | 1532 | 1532 | 813 |
| 619 | 20231123 | 100100 | 883794973 | 1539 | 1540 | 1540 | 1539 | 171 |
| 620 | 20231123 | 100000 | 883531803 | 1540 | 1540 | 1540 | 1540 | 48 |
| 621 | 20231123 | 095900 | 883457883 | 1540 | 1533 | 1540 | 1507 | 15185 |
| 622 | 20231123 | 095800 | 860355474 | 1541 | 1534 | 1541 | 1533 | 1643 |
| 623 | 20231123 | 095700 | 857830287 | 1533 | 1533 | 1533 | 1533 | 2191 |
| 624 | 20231123 | 095600 | 854471484 | 1533 | 1547 | 1547 | 1533 | 1707 |
| 625 | 20231123 | 095500 | 851850551 | 1547 | 1532 | 1548 | 1532 | 250 |
| 626 | 20231123 | 095400 | 851464619 | 1539 | 1537 | 1544 | 1531 | 1220 |
| 627 | 20231123 | 095300 | 849590960 | 1538 | 1550 | 1550 | 1538 | 4808 |
| 628 | 20231123 | 095200 | 842177967 | 1550 | 1546 | 1550 | 1545 | 3436 |
| 629 | 20231123 | 095100 | 836866601 | 1546 | 1553 | 1553 | 1546 | 6549 |
| 630 | 20231123 | 095000 | 826715233 | 1553 | 1544 | 1556 | 1544 | 4770 |
| 631 | 20231123 | 094900 | 819312467 | 1544 | 1530 | 1544 | 1530 | 985 |
| 632 | 20231123 | 094800 | 817798629 | 1537 | 1537 | 1537 | 1528 | 30610 |
| 633 | 20231123 | 094700 | 770930423 | 1530 | 1519 | 1538 | 1519 | 27331 |
| 634 | 20231123 | 094600 | 729275602 | 1509 | 1519 | 1519 | 1509 | 1207 |
| 635 | 20231123 | 094500 | 727448410 | 1519 | 1514 | 1519 | 1514 | 1454 |
| 636 | 20231123 | 094400 | 725243222 | 1514 | 1510 | 1514 | 1509 | 321 |
| 637 | 20231123 | 094300 | 724758803 | 1507 | 1506 | 1507 | 1506 | 1001 |
| 638 | 20231123 | 094200 | 723250297 | 1514 | 1505 | 1514 | 1505 | 7127 |
| 639 | 20231123 | 094100 | 712523343 | 1505 | 1510 | 1516 | 1505 | 5263 |
| 640 | 20231123 | 094000 | 704583583 | 1510 | 1508 | 1510 | 1504 | 5080 |
| 641 | 20231123 | 093900 | 696924465 | 1510 | 1510 | 1512 | 1508 | 3148 |
| 642 | 20231123 | 093800 | 692173429 | 1511 | 1517 | 1518 | 1511 | 4143 |
| 643 | 20231123 | 093700 | 685895370 | 1517 | 1517 | 1519 | 1517 | 692 |
| 644 | 20231123 | 093600 | 684845440 | 1518 | 1521 | 1521 | 1518 | 1217 |
| 645 | 20231123 | 093500 | 682995861 | 1520 | 1516 | 1520 | 1516 | 839 |
| 646 | 20231123 | 093400 | 681721236 | 1516 | 1521 | 1521 | 1516 | 772 |
| 647 | 20231123 | 093300 | 680549657 | 1522 | 1524 | 1524 | 1522 | 631 |
| 648 | 20231123 | 093200 | 679589247 | 1524 | 1524 | 1524 | 1524 | 231 |
| 649 | 20231123 | 093100 | 679237203 | 1525 | 1520 | 1525 | 1519 | 452 |
| 650 | 20231123 | 093000 | 678549192 | 1512 | 1513 | 1514 | 1510 | 7388 |
| 651 | 20231123 | 092900 | 667382783 | 1512 | 1514 | 1514 | 1512 | 3653 |
| 652 | 20231123 | 092800 | 661856457 | 1513 | 1521 | 1521 | 1513 | 6220 |
| 653 | 20231123 | 092700 | 652420538 | 1521 | 1525 | 1527 | 1521 | 10998 |
| 654 | 20231123 | 092600 | 635667111 | 1526 | 1536 | 1536 | 1526 | 8321 |
| 655 | 20231123 | 092500 | 622929016 | 1536 | 1538 | 1542 | 1536 | 3543 |
| 656 | 20231123 | 092400 | 617480904 | 1538 | 1542 | 1545 | 1538 | 3447 |
| 657 | 20231123 | 092300 | 612173366 | 1544 | 1544 | 1547 | 1544 | 1447 |
| 658 | 20231123 | 092200 | 609937487 | 1544 | 1544 | 1544 | 1544 | 411 |
| 659 | 20231123 | 092100 | 609302903 | 1544 | 1541 | 1545 | 1539 | 1831 |
| 660 | 20231123 | 092000 | 606475547 | 1539 | 1540 | 1544 | 1539 | 2319 |
| 661 | 20231123 | 091900 | 602901024 | 1540 | 1539 | 1540 | 1538 | 2734 |
| 662 | 20231123 | 091800 | 598691924 | 1539 | 1540 | 1540 | 1531 | 1396 |
| 663 | 20231123 | 091700 | 596543114 | 1540 | 1531 | 1540 | 1531 | 9351 |
| 664 | 20231123 | 091600 | 582203861 | 1530 | 1542 | 1542 | 1530 | 15904 |
| 665 | 20231123 | 091500 | 557761656 | 1542 | 1558 | 1563 | 1541 | 16723 |
| 666 | 20231123 | 091400 | 531757502 | 1558 | 1541 | 1558 | 1540 | 19165 |
| 667 | 20231123 | 091300 | 502082311 | 1542 | 1540 | 1543 | 1540 | 745 |
| 668 | 20231123 | 091200 | 500934360 | 1542 | 1531 | 1544 | 1531 | 2453 |
| 669 | 20231123 | 091100 | 497167352 | 1532 | 1534 | 1534 | 1527 | 1217 |
| 670 | 20231123 | 091000 | 495306551 | 1534 | 1521 | 1534 | 1520 | 22267 |
| 671 | 20231123 | 090900 | 461311019 | 1528 | 1517 | 1528 | 1511 | 7939 |
| 672 | 20231123 | 090800 | 449198549 | 1517 | 1517 | 1519 | 1508 | 4333 |
| 673 | 20231123 | 090700 | 442626767 | 1516 | 1506 | 1520 | 1504 | 20338 |
| 674 | 20231123 | 090600 | 411908290 | 1508 | 1479 | 1518 | 1468 | 58444 |
| 675 | 20231123 | 090500 | 324734428 | 1470 | 1476 | 1482 | 1460 | 50551 |
| 676 | 20231123 | 090400 | 250564797 | 1482 | 1490 | 1490 | 1468 | 48382 |
| 677 | 20231123 | 090300 | 178962129 | 1490 | 1510 | 1520 | 1490 | 31498 |
| 678 | 20231123 | 090200 | 131620144 | 1508 | 1525 | 1530 | 1508 | 23615 |
| 679 | 20231123 | 090100 | 95716888 | 1528 | 1545 | 1545 | 1525 | 31733 |
| 680 | 20231123 | 090000 | 46987634 | 1545 | 1550 | 1550 | 1545 | 30351 |