34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 203300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 3 | 20231124 | 203200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 4 | 20231124 | 203100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 5 | 20231124 | 203000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 6 | 20231124 | 202900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 7 | 20231124 | 202800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 8 | 20231124 | 202700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 9 | 20231124 | 202600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 10 | 20231124 | 202500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 11 | 20231124 | 202400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 12 | 20231124 | 202300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 13 | 20231124 | 202200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 14 | 20231124 | 202100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 15 | 20231124 | 202000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 16 | 20231124 | 201900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 17 | 20231124 | 201800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 18 | 20231124 | 201700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 19 | 20231124 | 201600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 20 | 20231124 | 201500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 21 | 20231124 | 201400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 22 | 20231124 | 201300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 23 | 20231124 | 201200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 24 | 20231124 | 201100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 25 | 20231124 | 201000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 26 | 20231124 | 200900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 27 | 20231124 | 200800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 28 | 20231124 | 200700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 29 | 20231124 | 200600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 30 | 20231124 | 200500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 31 | 20231124 | 200400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 32 | 20231124 | 200300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 33 | 20231124 | 200200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 34 | 20231124 | 200100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 35 | 20231124 | 200000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 36 | 20231124 | 195900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 37 | 20231124 | 195800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 38 | 20231124 | 195700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 39 | 20231124 | 195600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 40 | 20231124 | 195500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 41 | 20231124 | 195400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 42 | 20231124 | 195300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 43 | 20231124 | 195200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 44 | 20231124 | 195100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 45 | 20231124 | 195000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 46 | 20231124 | 194900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 47 | 20231124 | 194800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 48 | 20231124 | 194700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 49 | 20231124 | 194600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 50 | 20231124 | 194500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 51 | 20231124 | 194400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 52 | 20231124 | 194300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 53 | 20231124 | 194200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 54 | 20231124 | 194100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 55 | 20231124 | 194000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 56 | 20231124 | 193900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 57 | 20231124 | 193800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 58 | 20231124 | 193700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 59 | 20231124 | 193600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 60 | 20231124 | 193500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 61 | 20231124 | 193400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 62 | 20231124 | 193300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 63 | 20231124 | 193200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 64 | 20231124 | 193100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 65 | 20231124 | 193000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 66 | 20231124 | 192900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 67 | 20231124 | 192800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 68 | 20231124 | 192700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 69 | 20231124 | 192600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 70 | 20231124 | 192500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 71 | 20231124 | 192400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 72 | 20231124 | 192300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 73 | 20231124 | 192200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 74 | 20231124 | 192100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 75 | 20231124 | 192000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 76 | 20231124 | 191900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 77 | 20231124 | 191800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 78 | 20231124 | 191700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 79 | 20231124 | 191600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 80 | 20231124 | 191500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 81 | 20231124 | 191400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 82 | 20231124 | 191300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 83 | 20231124 | 191200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 84 | 20231124 | 191100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 85 | 20231124 | 191000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 86 | 20231124 | 190900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 87 | 20231124 | 190800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 88 | 20231124 | 190700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 89 | 20231124 | 190600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 90 | 20231124 | 190500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 91 | 20231124 | 190400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 92 | 20231124 | 190300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 93 | 20231124 | 190200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 94 | 20231124 | 190100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 95 | 20231124 | 190000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 96 | 20231124 | 185900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 97 | 20231124 | 185800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 98 | 20231124 | 185700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 99 | 20231124 | 185600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 100 | 20231124 | 185500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 101 | 20231124 | 185400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 102 | 20231124 | 185300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 103 | 20231124 | 185200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 104 | 20231124 | 185100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 105 | 20231124 | 185000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 106 | 20231124 | 184900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 107 | 20231124 | 184800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 108 | 20231124 | 184700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 109 | 20231124 | 184600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 110 | 20231124 | 184500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 111 | 20231124 | 184400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 112 | 20231124 | 184300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 113 | 20231124 | 184200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 114 | 20231124 | 184100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 115 | 20231124 | 184000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 116 | 20231124 | 183900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 117 | 20231124 | 183800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 118 | 20231124 | 183700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 119 | 20231124 | 183600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 120 | 20231124 | 183500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 121 | 20231124 | 183400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 122 | 20231124 | 183300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 123 | 20231124 | 183200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 124 | 20231124 | 183100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 125 | 20231124 | 183000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 126 | 20231124 | 182900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 127 | 20231124 | 182800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 128 | 20231124 | 182700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 129 | 20231124 | 182600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 130 | 20231124 | 182500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 131 | 20231124 | 182400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 132 | 20231124 | 182300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 133 | 20231124 | 182200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 134 | 20231124 | 182100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 135 | 20231124 | 182000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 136 | 20231124 | 181900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 137 | 20231124 | 181800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 138 | 20231124 | 181700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 139 | 20231124 | 181600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 140 | 20231124 | 181500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 141 | 20231124 | 181400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 142 | 20231124 | 181300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 143 | 20231124 | 181200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 144 | 20231124 | 181100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 145 | 20231124 | 181000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 146 | 20231124 | 180900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 147 | 20231124 | 180800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 148 | 20231124 | 180700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 149 | 20231124 | 180600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 150 | 20231124 | 180500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 151 | 20231124 | 180400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 152 | 20231124 | 180300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 153 | 20231124 | 180200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 154 | 20231124 | 180100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 155 | 20231124 | 180000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 156 | 20231124 | 175900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 157 | 20231124 | 175800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 158 | 20231124 | 175700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 159 | 20231124 | 175600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 160 | 20231124 | 175500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 161 | 20231124 | 175400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 162 | 20231124 | 175300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 163 | 20231124 | 175200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 164 | 20231124 | 175100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 165 | 20231124 | 175000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 166 | 20231124 | 174900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 167 | 20231124 | 174800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 168 | 20231124 | 174700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 169 | 20231124 | 174600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 170 | 20231124 | 174500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 171 | 20231124 | 174400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 172 | 20231124 | 174300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 173 | 20231124 | 174200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 174 | 20231124 | 174100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 175 | 20231124 | 174000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 176 | 20231124 | 173900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 177 | 20231124 | 173800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 178 | 20231124 | 173700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 179 | 20231124 | 173600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 180 | 20231124 | 173500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 181 | 20231124 | 173400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 182 | 20231124 | 173300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 183 | 20231124 | 173200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 184 | 20231124 | 173100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 185 | 20231124 | 173000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 186 | 20231124 | 172900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 187 | 20231124 | 172800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 188 | 20231124 | 172700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 189 | 20231124 | 172600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 190 | 20231124 | 172500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 191 | 20231124 | 172400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 192 | 20231124 | 172300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 193 | 20231124 | 172200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 194 | 20231124 | 172100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 195 | 20231124 | 172000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 196 | 20231124 | 171900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 197 | 20231124 | 171800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 198 | 20231124 | 171700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 199 | 20231124 | 171600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 200 | 20231124 | 171500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 201 | 20231124 | 171400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 202 | 20231124 | 171300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 203 | 20231124 | 171200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 204 | 20231124 | 171100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 205 | 20231124 | 171000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 206 | 20231124 | 170900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 207 | 20231124 | 170800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 208 | 20231124 | 170700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 209 | 20231124 | 170600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 210 | 20231124 | 170500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 211 | 20231124 | 170400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 212 | 20231124 | 170300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 213 | 20231124 | 170200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 214 | 20231124 | 170100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 215 | 20231124 | 170000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 216 | 20231124 | 165900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 217 | 20231124 | 165800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 218 | 20231124 | 165700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 219 | 20231124 | 165600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 220 | 20231124 | 165500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 221 | 20231124 | 165400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 222 | 20231124 | 165300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 223 | 20231124 | 165200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 224 | 20231124 | 165100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 225 | 20231124 | 165000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 226 | 20231124 | 164900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 227 | 20231124 | 164800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 228 | 20231124 | 164700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 229 | 20231124 | 164600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 230 | 20231124 | 164500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 231 | 20231124 | 164400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 232 | 20231124 | 164300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 233 | 20231124 | 164200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 234 | 20231124 | 164100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 235 | 20231124 | 164000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 236 | 20231124 | 163900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 237 | 20231124 | 163800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 238 | 20231124 | 163700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 239 | 20231124 | 163600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 240 | 20231124 | 163500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 241 | 20231124 | 163400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 242 | 20231124 | 163300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 243 | 20231124 | 163200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 244 | 20231124 | 163100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 245 | 20231124 | 163000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 246 | 20231124 | 162900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 247 | 20231124 | 162800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 248 | 20231124 | 162700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 249 | 20231124 | 162600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 250 | 20231124 | 162500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 251 | 20231124 | 162400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 252 | 20231124 | 162300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 253 | 20231124 | 162200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 254 | 20231124 | 162100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 255 | 20231124 | 162000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 256 | 20231124 | 161900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 257 | 20231124 | 161800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 258 | 20231124 | 161700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 259 | 20231124 | 161600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 260 | 20231124 | 161500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 261 | 20231124 | 161400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 262 | 20231124 | 161300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 263 | 20231124 | 161200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 264 | 20231124 | 161100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 265 | 20231124 | 161000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 266 | 20231124 | 160900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 267 | 20231124 | 160800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 268 | 20231124 | 160700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 269 | 20231124 | 160600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 270 | 20231124 | 160500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 271 | 20231124 | 160400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 272 | 20231124 | 160300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 273 | 20231124 | 160200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 274 | 20231124 | 160100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 275 | 20231124 | 160000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 276 | 20231124 | 155900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 277 | 20231124 | 155800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 278 | 20231124 | 155700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 279 | 20231124 | 155600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 280 | 20231124 | 155500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 281 | 20231124 | 155400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 282 | 20231124 | 155300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 283 | 20231124 | 155200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 284 | 20231124 | 155100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 285 | 20231124 | 155000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 286 | 20231124 | 154900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 287 | 20231124 | 154800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 288 | 20231124 | 154700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 289 | 20231124 | 154600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 290 | 20231124 | 154500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 291 | 20231124 | 154400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 292 | 20231124 | 154300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 293 | 20231124 | 154200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 294 | 20231124 | 154100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 295 | 20231124 | 154000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 296 | 20231124 | 153900 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 297 | 20231124 | 153800 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 298 | 20231124 | 153700 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 299 | 20231124 | 153600 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 300 | 20231124 | 153500 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 301 | 20231124 | 153400 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 302 | 20231124 | 153300 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 303 | 20231124 | 153200 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 304 | 20231124 | 153100 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 0 |
| 305 | 20231124 | 153000 | 2158600734 | 1475 | 1475 | 1475 | 1475 | 23723 |
| 306 | 20231124 | 152900 | 2123609309 | 1487 | 1487 | 1487 | 1487 | 0 |
| 307 | 20231124 | 152800 | 2123609309 | 1487 | 1487 | 1487 | 1487 | 0 |
| 308 | 20231124 | 152700 | 2123609309 | 1487 | 1487 | 1487 | 1487 | 0 |
| 309 | 20231124 | 152600 | 2123609309 | 1487 | 1487 | 1487 | 1487 | 0 |
| 310 | 20231124 | 152500 | 2123609309 | 1487 | 1487 | 1487 | 1487 | 0 |
| 311 | 20231124 | 152400 | 2123609309 | 1487 | 1487 | 1487 | 1487 | 0 |
| 312 | 20231124 | 152300 | 2123609309 | 1487 | 1487 | 1487 | 1487 | 0 |
| 313 | 20231124 | 152200 | 2123609309 | 1487 | 1487 | 1487 | 1487 | 0 |
| 314 | 20231124 | 152100 | 2123609309 | 1487 | 1487 | 1487 | 1487 | 0 |
| 315 | 20231124 | 152000 | 2123609309 | 1487 | 1487 | 1487 | 1487 | 0 |
| 316 | 20231124 | 151900 | 2123609309 | 1487 | 1477 | 1489 | 1472 | 5763 |
| 317 | 20231124 | 151800 | 2115097995 | 1490 | 1477 | 1491 | 1477 | 5794 |
| 318 | 20231124 | 151700 | 2106489210 | 1492 | 1493 | 1493 | 1471 | 10405 |
| 319 | 20231124 | 151600 | 2091044807 | 1494 | 1495 | 1495 | 1484 | 120 |
| 320 | 20231124 | 151500 | 2090865527 | 1497 | 1497 | 1497 | 1487 | 2840 |
| 321 | 20231124 | 151400 | 2086632542 | 1494 | 1496 | 1498 | 1494 | 3719 |
| 322 | 20231124 | 151300 | 2081070110 | 1495 | 1490 | 1496 | 1490 | 3029 |
| 323 | 20231124 | 151200 | 2076549535 | 1490 | 1487 | 1490 | 1486 | 1582 |
| 324 | 20231124 | 151100 | 2074196359 | 1486 | 1482 | 1486 | 1482 | 1731 |
| 325 | 20231124 | 151000 | 2071625045 | 1483 | 1482 | 1483 | 1482 | 4308 |
| 326 | 20231124 | 150900 | 2065240586 | 1482 | 1479 | 1483 | 1479 | 2400 |
| 327 | 20231124 | 150800 | 2061685742 | 1479 | 1478 | 1479 | 1478 | 6581 |
| 328 | 20231124 | 150700 | 2051958265 | 1477 | 1472 | 1478 | 1472 | 5725 |
| 329 | 20231124 | 150600 | 2043504745 | 1464 | 1473 | 1473 | 1464 | 9 |
| 330 | 20231124 | 150500 | 2043491560 | 1473 | 1468 | 1473 | 1461 | 6812 |
| 331 | 20231124 | 150400 | 2033524193 | 1473 | 1473 | 1473 | 1467 | 231 |
| 332 | 20231124 | 150300 | 2033183990 | 1475 | 1478 | 1478 | 1475 | 802 |
| 333 | 20231124 | 150200 | 2032000683 | 1478 | 1473 | 1478 | 1473 | 4116 |
| 334 | 20231124 | 150100 | 2025927155 | 1473 | 1469 | 1473 | 1461 | 2677 |
| 335 | 20231124 | 150000 | 2022002692 | 1460 | 1457 | 1479 | 1455 | 5021 |
| 336 | 20231124 | 145900 | 2014668688 | 1480 | 1469 | 1480 | 1440 | 70030 |
| 337 | 20231124 | 145800 | 1912884347 | 1469 | 1477 | 1477 | 1458 | 40852 |
| 338 | 20231124 | 145700 | 1853104056 | 1470 | 1475 | 1477 | 1470 | 17978 |
| 339 | 20231124 | 145600 | 1826661744 | 1475 | 1478 | 1478 | 1472 | 9685 |
| 340 | 20231124 | 145500 | 1812380744 | 1478 | 1480 | 1482 | 1476 | 13323 |
| 341 | 20231124 | 145400 | 1792687505 | 1482 | 1486 | 1486 | 1482 | 10475 |
| 342 | 20231124 | 145300 | 1777162638 | 1482 | 1487 | 1487 | 1479 | 37185 |
| 343 | 20231124 | 145200 | 1722061478 | 1487 | 1488 | 1488 | 1486 | 1865 |
| 344 | 20231124 | 145100 | 1719288073 | 1488 | 1489 | 1493 | 1487 | 2826 |
| 345 | 20231124 | 145000 | 1715082900 | 1489 | 1497 | 1497 | 1489 | 19327 |
| 346 | 20231124 | 144900 | 1686284518 | 1491 | 1498 | 1498 | 1491 | 10418 |
| 347 | 20231124 | 144800 | 1670742046 | 1492 | 1499 | 1499 | 1492 | 116 |
| 348 | 20231124 | 144700 | 1670568687 | 1499 | 1499 | 1499 | 1493 | 109 |
| 349 | 20231124 | 144600 | 1670405644 | 1493 | 1501 | 1501 | 1493 | 7583 |
| 350 | 20231124 | 144500 | 1659078648 | 1494 | 1502 | 1507 | 1494 | 12102 |
| 351 | 20231124 | 144400 | 1640959428 | 1510 | 1510 | 1510 | 1510 | 743 |
| 352 | 20231124 | 144300 | 1639837498 | 1507 | 1502 | 1510 | 1502 | 32 |
| 353 | 20231124 | 144200 | 1639789421 | 1506 | 1507 | 1509 | 1506 | 7675 |
| 354 | 20231124 | 144100 | 1628219213 | 1509 | 1509 | 1509 | 1509 | 50 |
| 355 | 20231124 | 144000 | 1628143763 | 1509 | 1508 | 1509 | 1503 | 1407 |
| 356 | 20231124 | 143900 | 1626022907 | 1509 | 1508 | 1509 | 1504 | 1088 |
| 357 | 20231124 | 143800 | 1624382208 | 1508 | 1506 | 1508 | 1506 | 1929 |
| 358 | 20231124 | 143700 | 1621473910 | 1506 | 1506 | 1506 | 1506 | 210 |
| 359 | 20231124 | 143600 | 1621157650 | 1506 | 1507 | 1507 | 1506 | 1417 |
| 360 | 20231124 | 143500 | 1619022261 | 1507 | 1501 | 1507 | 1501 | 389 |
| 361 | 20231124 | 143400 | 1618437772 | 1507 | 1502 | 1508 | 1502 | 1990 |
| 362 | 20231124 | 143300 | 1615448281 | 1506 | 1502 | 1506 | 1502 | 387 |
| 363 | 20231124 | 143200 | 1614865563 | 1505 | 1502 | 1505 | 1501 | 400 |
| 364 | 20231124 | 143100 | 1614264079 | 1502 | 1502 | 1505 | 1502 | 419 |
| 365 | 20231124 | 143000 | 1613634325 | 1505 | 1502 | 1505 | 1502 | 81 |
| 366 | 20231124 | 142900 | 1613512540 | 1505 | 1505 | 1505 | 1499 | 1010 |
| 367 | 20231124 | 142800 | 1611997231 | 1506 | 1500 | 1506 | 1500 | 71 |
| 368 | 20231124 | 142700 | 1611890431 | 1506 | 1506 | 1506 | 1499 | 137 |
| 369 | 20231124 | 142600 | 1611684800 | 1506 | 1506 | 1506 | 1500 | 446 |
| 370 | 20231124 | 142500 | 1611013475 | 1506 | 1500 | 1506 | 1499 | 348 |
| 371 | 20231124 | 142400 | 1610491768 | 1506 | 1506 | 1506 | 1499 | 1042 |
| 372 | 20231124 | 142300 | 1608923185 | 1506 | 1506 | 1506 | 1500 | 95 |
| 373 | 20231124 | 142200 | 1608780337 | 1506 | 1506 | 1506 | 1506 | 30 |
| 374 | 20231124 | 142100 | 1608735157 | 1506 | 1506 | 1506 | 1499 | 403 |
| 375 | 20231124 | 142000 | 1608130925 | 1501 | 1506 | 1506 | 1501 | 82 |
| 376 | 20231124 | 141900 | 1608007743 | 1506 | 1501 | 1506 | 1500 | 567 |
| 377 | 20231124 | 141800 | 1607156514 | 1500 | 1501 | 1506 | 1500 | 1119 |
| 378 | 20231124 | 141700 | 1605477386 | 1506 | 1506 | 1506 | 1501 | 220 |
| 379 | 20231124 | 141600 | 1605146566 | 1506 | 1506 | 1506 | 1501 | 202 |
| 380 | 20231124 | 141500 | 1604842759 | 1506 | 1506 | 1506 | 1500 | 3023 |
| 381 | 20231124 | 141400 | 1600307886 | 1506 | 1506 | 1507 | 1500 | 2137 |
| 382 | 20231124 | 141300 | 1597098580 | 1506 | 1506 | 1506 | 1505 | 704 |
| 383 | 20231124 | 141200 | 1596038693 | 1505 | 1505 | 1505 | 1500 | 799 |
| 384 | 20231124 | 141100 | 1594836223 | 1505 | 1505 | 1505 | 1500 | 742 |
| 385 | 20231124 | 141000 | 1593721033 | 1505 | 1505 | 1505 | 1505 | 30 |
| 386 | 20231124 | 140900 | 1593675883 | 1500 | 1505 | 1505 | 1500 | 110 |
| 387 | 20231124 | 140800 | 1593510683 | 1505 | 1505 | 1505 | 1500 | 140 |
| 388 | 20231124 | 140700 | 1593300483 | 1505 | 1505 | 1505 | 1505 | 2 |
| 389 | 20231124 | 140600 | 1593297473 | 1500 | 1505 | 1505 | 1500 | 138 |
| 390 | 20231124 | 140500 | 1593090463 | 1504 | 1500 | 1504 | 1496 | 12687 |
| 391 | 20231124 | 140400 | 1574085786 | 1500 | 1504 | 1504 | 1500 | 700 |
| 392 | 20231124 | 140300 | 1573034586 | 1504 | 1504 | 1504 | 1500 | 84 |
| 393 | 20231124 | 140200 | 1572908254 | 1500 | 1504 | 1504 | 1500 | 2244 |
| 394 | 20231124 | 140100 | 1569536991 | 1505 | 1500 | 1506 | 1500 | 4520 |
| 395 | 20231124 | 140000 | 1562756814 | 1500 | 1502 | 1502 | 1500 | 8300 |
| 396 | 20231124 | 135900 | 1550298453 | 1501 | 1501 | 1501 | 1501 | 0 |
| 397 | 20231124 | 135800 | 1550298453 | 1501 | 1506 | 1506 | 1501 | 210 |
| 398 | 20231124 | 135700 | 1549982243 | 1506 | 1506 | 1506 | 1506 | 0 |
| 399 | 20231124 | 135600 | 1549982243 | 1506 | 1502 | 1506 | 1502 | 501 |
| 400 | 20231124 | 135500 | 1549229723 | 1502 | 1501 | 1502 | 1500 | 1550 |
| 401 | 20231124 | 135400 | 1546903239 | 1502 | 1502 | 1504 | 1501 | 6138 |
| 402 | 20231124 | 135300 | 1537682888 | 1502 | 1505 | 1505 | 1502 | 350 |
| 403 | 20231124 | 135200 | 1537157179 | 1505 | 1505 | 1505 | 1502 | 20 |
| 404 | 20231124 | 135100 | 1537127100 | 1505 | 1504 | 1505 | 1502 | 1040 |
| 405 | 20231124 | 135000 | 1535564973 | 1506 | 1506 | 1506 | 1502 | 15587 |
| 406 | 20231124 | 134900 | 1512147905 | 1504 | 1504 | 1504 | 1504 | 10 |
| 407 | 20231124 | 134800 | 1512132865 | 1506 | 1506 | 1506 | 1506 | 11 |
| 408 | 20231124 | 134700 | 1512116299 | 1503 | 1503 | 1503 | 1503 | 2 |
| 409 | 20231124 | 134600 | 1512113293 | 1502 | 1506 | 1506 | 1502 | 599 |
| 410 | 20231124 | 134500 | 1511213195 | 1506 | 1506 | 1506 | 1506 | 1 |
| 411 | 20231124 | 134400 | 1511211689 | 1507 | 1505 | 1507 | 1505 | 557 |
| 412 | 20231124 | 134300 | 1510373316 | 1507 | 1505 | 1507 | 1505 | 354 |
| 413 | 20231124 | 134200 | 1509840544 | 1504 | 1504 | 1505 | 1501 | 1319 |
| 414 | 20231124 | 134100 | 1507856057 | 1504 | 1504 | 1505 | 1502 | 2158 |
| 415 | 20231124 | 134000 | 1504610550 | 1505 | 1505 | 1505 | 1505 | 155 |
| 416 | 20231124 | 133900 | 1504377275 | 1502 | 1502 | 1502 | 1502 | 60 |
| 417 | 20231124 | 133800 | 1504287155 | 1501 | 1502 | 1502 | 1501 | 1002 |
| 418 | 20231124 | 133700 | 1502783151 | 1502 | 1502 | 1502 | 1502 | 1538 |
| 419 | 20231124 | 133600 | 1500473075 | 1507 | 1503 | 1507 | 1502 | 701 |
| 420 | 20231124 | 133500 | 1499420155 | 1502 | 1503 | 1503 | 1502 | 3020 |
| 421 | 20231124 | 133400 | 1494884114 | 1506 | 1506 | 1506 | 1506 | 870 |
| 422 | 20231124 | 133300 | 1493573894 | 1506 | 1506 | 1506 | 1505 | 508 |
| 423 | 20231124 | 133200 | 1492809352 | 1507 | 1507 | 1507 | 1507 | 1254 |
| 424 | 20231124 | 133100 | 1490919574 | 1507 | 1507 | 1507 | 1507 | 1 |
| 425 | 20231124 | 133000 | 1490918067 | 1508 | 1501 | 1508 | 1500 | 1853 |
| 426 | 20231124 | 132900 | 1488137434 | 1501 | 1501 | 1503 | 1501 | 279 |
| 427 | 20231124 | 132800 | 1487718237 | 1506 | 1506 | 1506 | 1506 | 51 |
| 428 | 20231124 | 132700 | 1487641431 | 1506 | 1506 | 1506 | 1506 | 1 |
| 429 | 20231124 | 132600 | 1487639925 | 1508 | 1508 | 1508 | 1508 | 2 |
| 430 | 20231124 | 132500 | 1487636909 | 1501 | 1501 | 1501 | 1501 | 100 |
| 431 | 20231124 | 132400 | 1487486809 | 1508 | 1508 | 1508 | 1508 | 0 |
| 432 | 20231124 | 132300 | 1487486809 | 1508 | 1505 | 1508 | 1505 | 889 |
| 433 | 20231124 | 132200 | 1486148798 | 1507 | 1507 | 1507 | 1507 | 521 |
| 434 | 20231124 | 132100 | 1485363651 | 1507 | 1500 | 1507 | 1500 | 251 |
| 435 | 20231124 | 132000 | 1484987116 | 1506 | 1500 | 1506 | 1500 | 131 |
| 436 | 20231124 | 131900 | 1484789938 | 1500 | 1501 | 1506 | 1500 | 3085 |
| 437 | 20231124 | 131800 | 1480162424 | 1500 | 1505 | 1507 | 1500 | 6628 |
| 438 | 20231124 | 131700 | 1470216546 | 1507 | 1506 | 1507 | 1506 | 2 |
| 439 | 20231124 | 131600 | 1470213533 | 1505 | 1505 | 1505 | 1505 | 1 |
| 440 | 20231124 | 131500 | 1470212028 | 1507 | 1507 | 1507 | 1507 | 11 |
| 441 | 20231124 | 131400 | 1470195451 | 1508 | 1508 | 1508 | 1508 | 2 |
| 442 | 20231124 | 131300 | 1470192435 | 1500 | 1501 | 1508 | 1500 | 1802 |
| 443 | 20231124 | 131200 | 1467488530 | 1508 | 1505 | 1508 | 1501 | 311 |
| 444 | 20231124 | 131100 | 1467020512 | 1509 | 1509 | 1509 | 1509 | 50 |
| 445 | 20231124 | 131000 | 1466945062 | 1509 | 1501 | 1509 | 1501 | 11 |
| 446 | 20231124 | 130900 | 1466928543 | 1509 | 1505 | 1509 | 1501 | 17 |
| 447 | 20231124 | 130800 | 1466902968 | 1511 | 1509 | 1511 | 1505 | 3950 |
| 448 | 20231124 | 130700 | 1460947227 | 1509 | 1505 | 1509 | 1505 | 25 |
| 449 | 20231124 | 130600 | 1460909562 | 1509 | 1509 | 1509 | 1509 | 1 |
| 450 | 20231124 | 130500 | 1460908053 | 1505 | 1505 | 1505 | 1505 | 800 |
| 451 | 20231124 | 130400 | 1459704053 | 1506 | 1506 | 1506 | 1506 | 0 |
| 452 | 20231124 | 130300 | 1459704053 | 1506 | 1506 | 1506 | 1506 | 0 |
| 453 | 20231124 | 130200 | 1459704053 | 1506 | 1506 | 1506 | 1506 | 0 |
| 454 | 20231124 | 130100 | 1459704053 | 1506 | 1506 | 1506 | 1506 | 0 |
| 455 | 20231124 | 130000 | 1459704053 | 1506 | 1506 | 1506 | 1506 | 0 |
| 456 | 20231124 | 125900 | 1459704053 | 1506 | 1506 | 1506 | 1506 | 1400 |
| 457 | 20231124 | 125800 | 1457595653 | 1509 | 1509 | 1509 | 1509 | 1 |
| 458 | 20231124 | 125700 | 1457594144 | 1511 | 1511 | 1511 | 1511 | 0 |
| 459 | 20231124 | 125600 | 1457594144 | 1511 | 1509 | 1511 | 1509 | 3505 |
| 460 | 20231124 | 125500 | 1452304909 | 1511 | 1511 | 1511 | 1511 | 12 |
| 461 | 20231124 | 125400 | 1452286777 | 1512 | 1512 | 1512 | 1512 | 0 |
| 462 | 20231124 | 125300 | 1452286777 | 1512 | 1512 | 1512 | 1512 | 0 |
| 463 | 20231124 | 125200 | 1452286777 | 1512 | 1512 | 1512 | 1512 | 202 |
| 464 | 20231124 | 125100 | 1451981353 | 1509 | 1512 | 1512 | 1509 | 169 |
| 465 | 20231124 | 125000 | 1451726029 | 1512 | 1510 | 1512 | 1510 | 734 |
| 466 | 20231124 | 124900 | 1450616563 | 1510 | 1510 | 1510 | 1509 | 41 |
| 467 | 20231124 | 124800 | 1450554654 | 1509 | 1509 | 1509 | 1509 | 357 |
| 468 | 20231124 | 124700 | 1450015941 | 1509 | 1509 | 1509 | 1505 | 1011 |
| 469 | 20231124 | 124600 | 1448490382 | 1509 | 1509 | 1509 | 1509 | 2 |
| 470 | 20231124 | 124500 | 1448487364 | 1509 | 1509 | 1509 | 1509 | 2 |
| 471 | 20231124 | 124400 | 1448484346 | 1509 | 1508 | 1509 | 1508 | 268 |
| 472 | 20231124 | 124300 | 1448079954 | 1509 | 1509 | 1509 | 1509 | 3 |
| 473 | 20231124 | 124200 | 1448075427 | 1509 | 1508 | 1509 | 1499 | 2034 |
| 474 | 20231124 | 124100 | 1445008262 | 1499 | 1509 | 1509 | 1499 | 993 |
| 475 | 20231124 | 124000 | 1443518471 | 1501 | 1511 | 1511 | 1501 | 756 |
| 476 | 20231124 | 123900 | 1442382935 | 1511 | 1511 | 1511 | 1502 | 40 |
| 477 | 20231124 | 123800 | 1442322837 | 1510 | 1510 | 1510 | 1510 | 530 |
| 478 | 20231124 | 123700 | 1441522537 | 1510 | 1502 | 1510 | 1502 | 25 |
| 479 | 20231124 | 123600 | 1441484907 | 1510 | 1510 | 1510 | 1501 | 22 |
| 480 | 20231124 | 123500 | 1441451786 | 1509 | 1500 | 1509 | 1500 | 951 |
| 481 | 20231124 | 123400 | 1440018248 | 1509 | 1500 | 1509 | 1500 | 1583 |
| 482 | 20231124 | 123300 | 1437635720 | 1509 | 1501 | 1509 | 1501 | 23 |
| 483 | 20231124 | 123200 | 1437601165 | 1509 | 1499 | 1509 | 1497 | 3334 |
| 484 | 20231124 | 123100 | 1432608055 | 1500 | 1500 | 1509 | 1500 | 3856 |
| 485 | 20231124 | 123000 | 1426823911 | 1500 | 1509 | 1509 | 1500 | 1031 |
| 486 | 20231124 | 122900 | 1425268285 | 1509 | 1509 | 1509 | 1501 | 8 |
| 487 | 20231124 | 122800 | 1425256221 | 1510 | 1510 | 1510 | 1500 | 1160 |
| 488 | 20231124 | 122700 | 1423516098 | 1510 | 1500 | 1510 | 1500 | 46 |
| 489 | 20231124 | 122600 | 1423447041 | 1510 | 1505 | 1510 | 1505 | 504 |
| 490 | 20231124 | 122500 | 1422688511 | 1511 | 1511 | 1511 | 1511 | 0 |
| 491 | 20231124 | 122400 | 1422688511 | 1511 | 1511 | 1511 | 1511 | 1 |
| 492 | 20231124 | 122300 | 1422687000 | 1511 | 1505 | 1511 | 1505 | 670 |
| 493 | 20231124 | 122200 | 1421678632 | 1505 | 1505 | 1505 | 1505 | 1 |
| 494 | 20231124 | 122100 | 1421677127 | 1505 | 1505 | 1505 | 1505 | 9 |
| 495 | 20231124 | 122000 | 1421663582 | 1505 | 1505 | 1505 | 1505 | 66 |
| 496 | 20231124 | 121900 | 1421564252 | 1511 | 1511 | 1511 | 1511 | 6 |
| 497 | 20231124 | 121800 | 1421555186 | 1511 | 1500 | 1511 | 1500 | 726 |
| 498 | 20231124 | 121700 | 1420465944 | 1500 | 1510 | 1511 | 1500 | 310 |
| 499 | 20231124 | 121600 | 1419997653 | 1511 | 1511 | 1511 | 1511 | 0 |
| 500 | 20231124 | 121500 | 1419997653 | 1511 | 1501 | 1511 | 1500 | 141 |
| 501 | 20231124 | 121400 | 1419786043 | 1511 | 1501 | 1511 | 1501 | 980 |
| 502 | 20231124 | 121300 | 1418315053 | 1512 | 1512 | 1512 | 1500 | 15017 |
| 503 | 20231124 | 121200 | 1395730356 | 1507 | 1512 | 1512 | 1507 | 8 |
| 504 | 20231124 | 121100 | 1395718285 | 1507 | 1510 | 1512 | 1507 | 129 |
| 505 | 20231124 | 121000 | 1395523541 | 1512 | 1512 | 1512 | 1510 | 407 |
| 506 | 20231124 | 120900 | 1394908769 | 1510 | 1513 | 1513 | 1510 | 3776 |
| 507 | 20231124 | 120800 | 1389206997 | 1510 | 1513 | 1513 | 1510 | 31 |
| 508 | 20231124 | 120700 | 1389160124 | 1517 | 1511 | 1517 | 1508 | 6760 |
| 509 | 20231124 | 120600 | 1378934728 | 1515 | 1517 | 1517 | 1515 | 17 |
| 510 | 20231124 | 120500 | 1378908945 | 1517 | 1510 | 1517 | 1510 | 21 |
| 511 | 20231124 | 120400 | 1378877109 | 1517 | 1510 | 1517 | 1510 | 13 |
| 512 | 20231124 | 120300 | 1378857472 | 1510 | 1517 | 1517 | 1510 | 10 |
| 513 | 20231124 | 120200 | 1378842323 | 1510 | 1516 | 1516 | 1510 | 1025 |
| 514 | 20231124 | 120100 | 1377294535 | 1516 | 1516 | 1516 | 1516 | 33 |
| 515 | 20231124 | 120000 | 1377244507 | 1517 | 1515 | 1517 | 1513 | 1059 |
| 516 | 20231124 | 115900 | 1375639308 | 1515 | 1515 | 1515 | 1515 | 7437 |
| 517 | 20231124 | 115800 | 1364372253 | 1515 | 1513 | 1515 | 1512 | 4038 |
| 518 | 20231124 | 115700 | 1358255619 | 1513 | 1511 | 1513 | 1511 | 1675 |
| 519 | 20231124 | 115600 | 1355722760 | 1510 | 1511 | 1511 | 1510 | 65 |
| 520 | 20231124 | 115500 | 1355624555 | 1510 | 1510 | 1510 | 1510 | 1010 |
| 521 | 20231124 | 115400 | 1354099455 | 1510 | 1510 | 1510 | 1510 | 1 |
| 522 | 20231124 | 115300 | 1354097945 | 1510 | 1502 | 1510 | 1496 | 3508 |
| 523 | 20231124 | 115200 | 1348805839 | 1502 | 1501 | 1502 | 1496 | 131 |
| 524 | 20231124 | 115100 | 1348609837 | 1502 | 1501 | 1502 | 1495 | 11260 |
| 525 | 20231124 | 115000 | 1331761943 | 1498 | 1498 | 1503 | 1498 | 140 |
| 526 | 20231124 | 114900 | 1331552214 | 1499 | 1504 | 1504 | 1498 | 2193 |
| 527 | 20231124 | 114800 | 1328256631 | 1504 | 1501 | 1504 | 1500 | 2344 |
| 528 | 20231124 | 114700 | 1324738117 | 1505 | 1506 | 1510 | 1501 | 554 |
| 529 | 20231124 | 114600 | 1323904508 | 1506 | 1500 | 1506 | 1500 | 5155 |
| 530 | 20231124 | 114500 | 1316172002 | 1500 | 1500 | 1500 | 1497 | 492 |
| 531 | 20231124 | 114400 | 1315434920 | 1500 | 1505 | 1506 | 1500 | 5636 |
| 532 | 20231124 | 114300 | 1306962859 | 1502 | 1500 | 1502 | 1500 | 6996 |
| 533 | 20231124 | 114200 | 1296463661 | 1500 | 1500 | 1500 | 1500 | 201 |
| 534 | 20231124 | 114100 | 1296162161 | 1500 | 1496 | 1500 | 1496 | 11 |
| 535 | 20231124 | 114000 | 1296145701 | 1500 | 1502 | 1502 | 1495 | 493 |
| 536 | 20231124 | 113900 | 1295406654 | 1498 | 1497 | 1498 | 1497 | 4164 |
| 537 | 20231124 | 113800 | 1289170102 | 1497 | 1497 | 1498 | 1497 | 504 |
| 538 | 20231124 | 113700 | 1288415181 | 1498 | 1498 | 1498 | 1498 | 867 |
| 539 | 20231124 | 113600 | 1287116415 | 1498 | 1494 | 1498 | 1494 | 201 |
| 540 | 20231124 | 113500 | 1286815321 | 1492 | 1493 | 1493 | 1492 | 25 |
| 541 | 20231124 | 113400 | 1286778016 | 1492 | 1492 | 1492 | 1492 | 1305 |
| 542 | 20231124 | 113300 | 1284830956 | 1492 | 1496 | 1496 | 1491 | 4127 |
| 543 | 20231124 | 113200 | 1278671448 | 1496 | 1496 | 1496 | 1495 | 85 |
| 544 | 20231124 | 113100 | 1278544300 | 1502 | 1502 | 1502 | 1502 | 23 |
| 545 | 20231124 | 113000 | 1278509754 | 1502 | 1496 | 1502 | 1495 | 92 |
| 546 | 20231124 | 112900 | 1278372117 | 1503 | 1504 | 1505 | 1503 | 719 |
| 547 | 20231124 | 112800 | 1277290333 | 1504 | 1504 | 1504 | 1504 | 500 |
| 548 | 20231124 | 112700 | 1276538333 | 1505 | 1496 | 1505 | 1496 | 772 |
| 549 | 20231124 | 112600 | 1275383318 | 1490 | 1499 | 1499 | 1490 | 23432 |
| 550 | 20231124 | 112500 | 1240415919 | 1498 | 1509 | 1509 | 1498 | 95 |
| 551 | 20231124 | 112400 | 1240273528 | 1509 | 1507 | 1509 | 1507 | 1001 |
| 552 | 20231124 | 112300 | 1238764055 | 1498 | 1506 | 1506 | 1498 | 1573 |
| 553 | 20231124 | 112200 | 1236405823 | 1507 | 1510 | 1510 | 1507 | 48 |
| 554 | 20231124 | 112100 | 1236333384 | 1506 | 1510 | 1510 | 1506 | 38 |
| 555 | 20231124 | 112000 | 1236276039 | 1510 | 1500 | 1510 | 1500 | 1336 |
| 556 | 20231124 | 111900 | 1234271919 | 1511 | 1510 | 1511 | 1506 | 154 |
| 557 | 20231124 | 111800 | 1234039927 | 1510 | 1506 | 1510 | 1506 | 5264 |
| 558 | 20231124 | 111700 | 1226111893 | 1506 | 1506 | 1506 | 1506 | 151 |
| 559 | 20231124 | 111600 | 1225884487 | 1506 | 1506 | 1506 | 1506 | 160 |
| 560 | 20231124 | 111500 | 1225643527 | 1506 | 1500 | 1506 | 1500 | 696 |
| 561 | 20231124 | 111400 | 1224599367 | 1500 | 1500 | 1500 | 1500 | 56 |
| 562 | 20231124 | 111300 | 1224515367 | 1500 | 1500 | 1500 | 1500 | 928 |
| 563 | 20231124 | 111200 | 1223123367 | 1506 | 1506 | 1506 | 1506 | 201 |
| 564 | 20231124 | 111100 | 1222820661 | 1506 | 1506 | 1506 | 1506 | 9 |
| 565 | 20231124 | 111000 | 1222807107 | 1497 | 1497 | 1497 | 1497 | 0 |
| 566 | 20231124 | 110900 | 1222807107 | 1497 | 1504 | 1509 | 1495 | 28341 |
| 567 | 20231124 | 110800 | 1180283287 | 1511 | 1511 | 1511 | 1511 | 1 |
| 568 | 20231124 | 110700 | 1180281776 | 1512 | 1512 | 1512 | 1512 | 3 |
| 569 | 20231124 | 110600 | 1180277240 | 1505 | 1505 | 1505 | 1505 | 8004 |
| 570 | 20231124 | 110500 | 1168231220 | 1512 | 1505 | 1512 | 1505 | 1001 |
| 571 | 20231124 | 110400 | 1166724708 | 1513 | 1513 | 1513 | 1513 | 37 |
| 572 | 20231124 | 110300 | 1166668727 | 1513 | 1506 | 1513 | 1506 | 4 |
| 573 | 20231124 | 110200 | 1166662689 | 1510 | 1510 | 1510 | 1510 | 2500 |
| 574 | 20231124 | 110100 | 1162887689 | 1517 | 1503 | 1517 | 1502 | 4265 |
| 575 | 20231124 | 110000 | 1156450957 | 1511 | 1511 | 1511 | 1511 | 2 |
| 576 | 20231124 | 105900 | 1156447935 | 1512 | 1503 | 1512 | 1503 | 936 |
| 577 | 20231124 | 105800 | 1155040811 | 1507 | 1506 | 1507 | 1506 | 3 |
| 578 | 20231124 | 105700 | 1155036292 | 1507 | 1507 | 1507 | 1507 | 0 |
| 579 | 20231124 | 105600 | 1155036292 | 1507 | 1501 | 1507 | 1501 | 1160 |
| 580 | 20231124 | 105500 | 1153295114 | 1503 | 1506 | 1506 | 1503 | 3845 |
| 581 | 20231124 | 105400 | 1147510004 | 1507 | 1507 | 1507 | 1507 | 1172 |
| 582 | 20231124 | 105300 | 1145743800 | 1507 | 1507 | 1507 | 1507 | 3761 |
| 583 | 20231124 | 105200 | 1140075973 | 1516 | 1510 | 1516 | 1510 | 502 |
| 584 | 20231124 | 105100 | 1139317941 | 1505 | 1509 | 1510 | 1505 | 705 |
| 585 | 20231124 | 105000 | 1138254306 | 1509 | 1509 | 1509 | 1509 | 395 |
| 586 | 20231124 | 104900 | 1137658251 | 1509 | 1509 | 1509 | 1509 | 82 |
| 587 | 20231124 | 104800 | 1137534513 | 1509 | 1509 | 1509 | 1509 | 0 |
| 588 | 20231124 | 104700 | 1137534513 | 1509 | 1502 | 1509 | 1501 | 1774 |
| 589 | 20231124 | 104600 | 1134868893 | 1501 | 1503 | 1503 | 1500 | 15887 |
| 590 | 20231124 | 104500 | 1111030887 | 1503 | 1502 | 1503 | 1501 | 1913 |
| 591 | 20231124 | 104400 | 1108156794 | 1502 | 1504 | 1505 | 1502 | 11010 |
| 592 | 20231124 | 104300 | 1091615150 | 1503 | 1506 | 1506 | 1503 | 6622 |
| 593 | 20231124 | 104200 | 1081652513 | 1508 | 1509 | 1509 | 1508 | 786 |
| 594 | 20231124 | 104100 | 1080466455 | 1510 | 1510 | 1510 | 1509 | 1448 |
| 595 | 20231124 | 104000 | 1078280416 | 1510 | 1515 | 1515 | 1509 | 51 |
| 596 | 20231124 | 103900 | 1078203431 | 1509 | 1515 | 1515 | 1509 | 120 |
| 597 | 20231124 | 103800 | 1078022171 | 1517 | 1517 | 1517 | 1517 | 1 |
| 598 | 20231124 | 103700 | 1078020654 | 1517 | 1510 | 1517 | 1509 | 342 |
| 599 | 20231124 | 103600 | 1077504386 | 1510 | 1512 | 1519 | 1510 | 1212 |
| 600 | 20231124 | 103500 | 1075673964 | 1505 | 1517 | 1517 | 1505 | 3957 |
| 601 | 20231124 | 103400 | 1069697341 | 1515 | 1518 | 1519 | 1515 | 161 |
| 602 | 20231124 | 103300 | 1069453273 | 1518 | 1516 | 1518 | 1516 | 57 |
| 603 | 20231124 | 103200 | 1069366759 | 1515 | 1515 | 1515 | 1515 | 5 |
| 604 | 20231124 | 103100 | 1069359184 | 1520 | 1522 | 1522 | 1520 | 142 |
| 605 | 20231124 | 103000 | 1069143062 | 1522 | 1522 | 1522 | 1522 | 4 |
| 606 | 20231124 | 102900 | 1069136974 | 1516 | 1505 | 1516 | 1505 | 2281 |
| 607 | 20231124 | 102800 | 1065689240 | 1508 | 1508 | 1508 | 1508 | 101 |
| 608 | 20231124 | 102700 | 1065536932 | 1508 | 1506 | 1508 | 1506 | 1024 |
| 609 | 20231124 | 102600 | 1063993166 | 1501 | 1502 | 1502 | 1501 | 1259 |
| 610 | 20231124 | 102500 | 1062102973 | 1502 | 1508 | 1508 | 1502 | 552 |
| 611 | 20231124 | 102400 | 1061273510 | 1501 | 1504 | 1504 | 1501 | 5310 |
| 612 | 20231124 | 102300 | 1053296074 | 1504 | 1508 | 1508 | 1504 | 1888 |
| 613 | 20231124 | 102200 | 1050454705 | 1508 | 1508 | 1515 | 1507 | 3427 |
| 614 | 20231124 | 102100 | 1045286030 | 1508 | 1510 | 1510 | 1508 | 4193 |
| 615 | 20231124 | 102000 | 1038957226 | 1516 | 1516 | 1516 | 1516 | 0 |
| 616 | 20231124 | 101900 | 1038957226 | 1516 | 1511 | 1516 | 1508 | 2225 |
| 617 | 20231124 | 101800 | 1035595742 | 1510 | 1520 | 1520 | 1510 | 4573 |
| 618 | 20231124 | 101700 | 1028662509 | 1518 | 1522 | 1522 | 1518 | 8261 |
| 619 | 20231124 | 101600 | 1016108193 | 1524 | 1521 | 1524 | 1521 | 170 |
| 620 | 20231124 | 101500 | 1015849587 | 1521 | 1525 | 1525 | 1521 | 2470 |
| 621 | 20231124 | 101400 | 1012087987 | 1524 | 1524 | 1524 | 1524 | 7 |
| 622 | 20231124 | 101300 | 1012077319 | 1525 | 1525 | 1525 | 1525 | 0 |
| 623 | 20231124 | 101200 | 1012077319 | 1525 | 1526 | 1526 | 1525 | 795 |
| 624 | 20231124 | 101100 | 1010864161 | 1527 | 1529 | 1532 | 1527 | 745 |
| 625 | 20231124 | 101000 | 1009724996 | 1529 | 1534 | 1534 | 1529 | 403 |
| 626 | 20231124 | 100900 | 1009107542 | 1530 | 1530 | 1535 | 1529 | 2853 |
| 627 | 20231124 | 100800 | 1004730347 | 1531 | 1535 | 1535 | 1528 | 77 |
| 628 | 20231124 | 100700 | 1004612220 | 1535 | 1535 | 1535 | 1525 | 5975 |
| 629 | 20231124 | 100600 | 995458478 | 1535 | 1526 | 1535 | 1526 | 2685 |
| 630 | 20231124 | 100500 | 991350023 | 1520 | 1520 | 1520 | 1520 | 100 |
| 631 | 20231124 | 100400 | 991198023 | 1523 | 1520 | 1523 | 1520 | 18615 |
| 632 | 20231124 | 100300 | 962897544 | 1520 | 1514 | 1520 | 1511 | 3319 |
| 633 | 20231124 | 100200 | 957871809 | 1511 | 1510 | 1520 | 1510 | 1487 |
| 634 | 20231124 | 100100 | 955620101 | 1510 | 1512 | 1514 | 1510 | 6224 |
| 635 | 20231124 | 100000 | 946209615 | 1512 | 1512 | 1512 | 1510 | 6317 |
| 636 | 20231124 | 095900 | 936664995 | 1512 | 1510 | 1513 | 1510 | 1362 |
| 637 | 20231124 | 095800 | 934605950 | 1510 | 1514 | 1514 | 1510 | 4253 |
| 638 | 20231124 | 095700 | 928177898 | 1512 | 1514 | 1514 | 1512 | 101 |
| 639 | 20231124 | 095600 | 928024986 | 1514 | 1514 | 1514 | 1514 | 10 |
| 640 | 20231124 | 095500 | 928009846 | 1511 | 1511 | 1511 | 1511 | 1160 |
| 641 | 20231124 | 095400 | 926257086 | 1511 | 1512 | 1512 | 1511 | 499 |
| 642 | 20231124 | 095300 | 925502931 | 1512 | 1512 | 1512 | 1512 | 30 |
| 643 | 20231124 | 095200 | 925457571 | 1512 | 1512 | 1512 | 1512 | 352 |
| 644 | 20231124 | 095100 | 924925347 | 1518 | 1513 | 1518 | 1511 | 2554 |
| 645 | 20231124 | 095000 | 921058668 | 1520 | 1520 | 1520 | 1520 | 11 |
| 646 | 20231124 | 094900 | 921041948 | 1523 | 1517 | 1523 | 1510 | 7570 |
| 647 | 20231124 | 094800 | 909564876 | 1517 | 1523 | 1523 | 1517 | 5445 |
| 648 | 20231124 | 094700 | 901285946 | 1527 | 1538 | 1538 | 1527 | 3656 |
| 649 | 20231124 | 094600 | 895697288 | 1530 | 1526 | 1530 | 1526 | 2955 |
| 650 | 20231124 | 094500 | 891179768 | 1526 | 1521 | 1526 | 1521 | 94 |
| 651 | 20231124 | 094400 | 891036499 | 1526 | 1520 | 1526 | 1520 | 3699 |
| 652 | 20231124 | 094300 | 885396558 | 1520 | 1514 | 1520 | 1514 | 2566 |
| 653 | 20231124 | 094200 | 881511290 | 1514 | 1514 | 1515 | 1514 | 1721 |
| 654 | 20231124 | 094100 | 878905695 | 1514 | 1522 | 1523 | 1514 | 2289 |
| 655 | 20231124 | 094000 | 875423964 | 1520 | 1519 | 1520 | 1519 | 1955 |
| 656 | 20231124 | 093900 | 872452532 | 1517 | 1514 | 1519 | 1514 | 2694 |
| 657 | 20231124 | 093800 | 868370763 | 1513 | 1512 | 1513 | 1512 | 1462 |
| 658 | 20231124 | 093700 | 866158765 | 1512 | 1512 | 1512 | 1512 | 15 |
| 659 | 20231124 | 093600 | 866136085 | 1514 | 1512 | 1514 | 1508 | 3784 |
| 660 | 20231124 | 093500 | 860415158 | 1512 | 1508 | 1514 | 1508 | 3161 |
| 661 | 20231124 | 093400 | 855643331 | 1509 | 1508 | 1509 | 1506 | 1692 |
| 662 | 20231124 | 093300 | 853091961 | 1509 | 1508 | 1509 | 1508 | 60 |
| 663 | 20231124 | 093200 | 853001471 | 1508 | 1509 | 1511 | 1503 | 5340 |
| 664 | 20231124 | 093100 | 844962726 | 1508 | 1500 | 1508 | 1489 | 25611 |
| 665 | 20231124 | 093000 | 806698348 | 1502 | 1494 | 1505 | 1494 | 12060 |
| 666 | 20231124 | 092900 | 788646673 | 1494 | 1489 | 1494 | 1489 | 1431 |
| 667 | 20231124 | 092800 | 786510029 | 1488 | 1491 | 1494 | 1487 | 7830 |
| 668 | 20231124 | 092700 | 774848790 | 1490 | 1492 | 1495 | 1488 | 674 |
| 669 | 20231124 | 092600 | 773843464 | 1495 | 1486 | 1495 | 1485 | 7035 |
| 670 | 20231124 | 092500 | 763383532 | 1486 | 1488 | 1489 | 1485 | 8693 |
| 671 | 20231124 | 092400 | 750471564 | 1486 | 1492 | 1492 | 1486 | 32723 |
| 672 | 20231124 | 092300 | 701767011 | 1493 | 1497 | 1498 | 1489 | 19818 |
| 673 | 20231124 | 092200 | 672208138 | 1495 | 1496 | 1499 | 1495 | 8586 |
| 674 | 20231124 | 092100 | 659365995 | 1501 | 1495 | 1501 | 1494 | 2136 |
| 675 | 20231124 | 092000 | 656173040 | 1494 | 1505 | 1505 | 1494 | 40832 |
| 676 | 20231124 | 091900 | 594967028 | 1501 | 1500 | 1507 | 1495 | 7540 |
| 677 | 20231124 | 091800 | 583676550 | 1500 | 1513 | 1515 | 1497 | 18949 |
| 678 | 20231124 | 091700 | 555178699 | 1517 | 1518 | 1518 | 1515 | 1177 |
| 679 | 20231124 | 091600 | 553392956 | 1518 | 1522 | 1525 | 1510 | 8315 |
| 680 | 20231124 | 091500 | 540747203 | 1522 | 1507 | 1522 | 1507 | 62927 |
| 681 | 20231124 | 091400 | 445749138 | 1507 | 1498 | 1507 | 1498 | 1662 |
| 682 | 20231124 | 091300 | 443248653 | 1509 | 1496 | 1509 | 1493 | 15274 |
| 683 | 20231124 | 091200 | 420390548 | 1496 | 1498 | 1500 | 1496 | 14051 |
| 684 | 20231124 | 091100 | 399339919 | 1498 | 1503 | 1503 | 1497 | 12953 |
| 685 | 20231124 | 091000 | 379915755 | 1503 | 1508 | 1509 | 1502 | 2955 |
| 686 | 20231124 | 090900 | 375476531 | 1508 | 1517 | 1525 | 1493 | 16162 |
| 687 | 20231124 | 090800 | 351134495 | 1503 | 1517 | 1529 | 1503 | 18162 |
| 688 | 20231124 | 090700 | 323618030 | 1517 | 1492 | 1530 | 1480 | 37299 |
| 689 | 20231124 | 090600 | 267997563 | 1486 | 1511 | 1518 | 1481 | 40920 |
| 690 | 20231124 | 090500 | 206930420 | 1510 | 1532 | 1532 | 1510 | 47515 |
| 691 | 20231124 | 090400 | 134638402 | 1532 | 1534 | 1536 | 1526 | 16838 |
| 692 | 20231124 | 090300 | 108832015 | 1534 | 1538 | 1541 | 1534 | 6143 |
| 693 | 20231124 | 090200 | 99394530 | 1541 | 1547 | 1553 | 1535 | 7282 |
| 694 | 20231124 | 090100 | 88163214 | 1553 | 1537 | 1553 | 1530 | 10528 |
| 695 | 20231124 | 090000 | 71897892 | 1529 | 1520 | 1529 | 1520 | 47288 |