31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 192900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 14392 |
| 3 | 20231124 | 192800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 4 | 20231124 | 192700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 5 | 20231124 | 192600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 6 | 20231124 | 192500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 7 | 20231124 | 192400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 8 | 20231124 | 192300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 9 | 20231124 | 192200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 10 | 20231124 | 192100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 11 | 20231124 | 192000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 12 | 20231124 | 191900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 13 | 20231124 | 191800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 14 | 20231124 | 191700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 15 | 20231124 | 191600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 16 | 20231124 | 191500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 17 | 20231124 | 191400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 18 | 20231124 | 191300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 19 | 20231124 | 191200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 20 | 20231124 | 191100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 21 | 20231124 | 191000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 22 | 20231124 | 190900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 23 | 20231124 | 190800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 24 | 20231124 | 190700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 25 | 20231124 | 190600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 26 | 20231124 | 190500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 27 | 20231124 | 190400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 28 | 20231124 | 190300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 29 | 20231124 | 190200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 30 | 20231124 | 190100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 31 | 20231124 | 190000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 32 | 20231124 | 185900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 14392 |
| 33 | 20231124 | 185800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 34 | 20231124 | 185700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 35 | 20231124 | 185600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 36 | 20231124 | 185500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 37 | 20231124 | 185400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 38 | 20231124 | 185300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 39 | 20231124 | 185200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 40 | 20231124 | 185100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 41 | 20231124 | 185000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 42 | 20231124 | 184900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 43 | 20231124 | 184800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 44 | 20231124 | 184700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 45 | 20231124 | 184600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 46 | 20231124 | 184500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 47 | 20231124 | 184400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 48 | 20231124 | 184300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 49 | 20231124 | 184200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 50 | 20231124 | 184100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 51 | 20231124 | 184000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 52 | 20231124 | 183900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 53 | 20231124 | 183800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 54 | 20231124 | 183700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 55 | 20231124 | 183600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 56 | 20231124 | 183500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 57 | 20231124 | 183400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 58 | 20231124 | 183300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 59 | 20231124 | 183200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 60 | 20231124 | 183100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 61 | 20231124 | 183000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 62 | 20231124 | 182900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 14392 |
| 63 | 20231124 | 182800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 64 | 20231124 | 182700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 65 | 20231124 | 182600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 66 | 20231124 | 182500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 67 | 20231124 | 182400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 68 | 20231124 | 182300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 69 | 20231124 | 182200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 70 | 20231124 | 182100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 71 | 20231124 | 182000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 72 | 20231124 | 181900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 73 | 20231124 | 181800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 74 | 20231124 | 181700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 75 | 20231124 | 181600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 76 | 20231124 | 181500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 77 | 20231124 | 181400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 78 | 20231124 | 181300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 79 | 20231124 | 181200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 80 | 20231124 | 181100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 81 | 20231124 | 181000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 82 | 20231124 | 180900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 83 | 20231124 | 180800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 84 | 20231124 | 180700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 85 | 20231124 | 180600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 86 | 20231124 | 180500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 87 | 20231124 | 180400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 88 | 20231124 | 180300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 89 | 20231124 | 180200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 90 | 20231124 | 180100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 91 | 20231124 | 180000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 92 | 20231124 | 175900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 14392 |
| 93 | 20231124 | 175800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 94 | 20231124 | 175700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 95 | 20231124 | 175600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 96 | 20231124 | 175500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 97 | 20231124 | 175400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 98 | 20231124 | 175300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 99 | 20231124 | 175200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 100 | 20231124 | 175100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 101 | 20231124 | 175000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 102 | 20231124 | 174900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 103 | 20231124 | 174800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 104 | 20231124 | 174700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 105 | 20231124 | 174600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 106 | 20231124 | 174500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 107 | 20231124 | 174400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 108 | 20231124 | 174300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 109 | 20231124 | 174200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 110 | 20231124 | 174100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 111 | 20231124 | 174000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 112 | 20231124 | 173900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 113 | 20231124 | 173800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 114 | 20231124 | 173700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 115 | 20231124 | 173600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 116 | 20231124 | 173500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 117 | 20231124 | 173400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 118 | 20231124 | 173300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 119 | 20231124 | 173200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 120 | 20231124 | 173100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 121 | 20231124 | 173000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 122 | 20231124 | 172900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 14392 |
| 123 | 20231124 | 172800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 124 | 20231124 | 172700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 125 | 20231124 | 172600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 126 | 20231124 | 172500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 127 | 20231124 | 172400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 128 | 20231124 | 172300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 129 | 20231124 | 172200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 130 | 20231124 | 172100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 131 | 20231124 | 172000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 132 | 20231124 | 171900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 133 | 20231124 | 171800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 134 | 20231124 | 171700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 135 | 20231124 | 171600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 136 | 20231124 | 171500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 137 | 20231124 | 171400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 138 | 20231124 | 171300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 139 | 20231124 | 171200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 140 | 20231124 | 171100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 141 | 20231124 | 171000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 142 | 20231124 | 170900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 143 | 20231124 | 170800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 144 | 20231124 | 170700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 145 | 20231124 | 170600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 146 | 20231124 | 170500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 147 | 20231124 | 170400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 148 | 20231124 | 170300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 149 | 20231124 | 170200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 150 | 20231124 | 170100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 151 | 20231124 | 170000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 152 | 20231124 | 165900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 14392 |
| 153 | 20231124 | 165800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 154 | 20231124 | 165700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 155 | 20231124 | 165600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 156 | 20231124 | 165500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 157 | 20231124 | 165400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 158 | 20231124 | 165300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 159 | 20231124 | 165200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 160 | 20231124 | 165100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 161 | 20231124 | 165000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 162 | 20231124 | 164900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 163 | 20231124 | 164800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 164 | 20231124 | 164700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 165 | 20231124 | 164600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 166 | 20231124 | 164500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 167 | 20231124 | 164400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 168 | 20231124 | 164300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 169 | 20231124 | 164200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 170 | 20231124 | 164100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 171 | 20231124 | 164000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 172 | 20231124 | 163900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 173 | 20231124 | 163800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 174 | 20231124 | 163700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 175 | 20231124 | 163600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 176 | 20231124 | 163500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 177 | 20231124 | 163400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 178 | 20231124 | 163300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 179 | 20231124 | 163200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 180 | 20231124 | 163100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 181 | 20231124 | 163000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 182 | 20231124 | 162900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 14392 |
| 183 | 20231124 | 162800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 184 | 20231124 | 162700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 185 | 20231124 | 162600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 186 | 20231124 | 162500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 187 | 20231124 | 162400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 188 | 20231124 | 162300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 189 | 20231124 | 162200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 190 | 20231124 | 162100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 191 | 20231124 | 162000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 192 | 20231124 | 161900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 193 | 20231124 | 161800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 194 | 20231124 | 161700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 195 | 20231124 | 161600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 196 | 20231124 | 161500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 197 | 20231124 | 161400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 198 | 20231124 | 161300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 199 | 20231124 | 161200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 200 | 20231124 | 161100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 201 | 20231124 | 161000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 202 | 20231124 | 160900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 203 | 20231124 | 160800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 204 | 20231124 | 160700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 205 | 20231124 | 160600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 206 | 20231124 | 160500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 207 | 20231124 | 160400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 208 | 20231124 | 160300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 209 | 20231124 | 160200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 210 | 20231124 | 160100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 211 | 20231124 | 160000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 212 | 20231124 | 155900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 14392 |
| 213 | 20231124 | 155800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 214 | 20231124 | 155700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 215 | 20231124 | 155600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 216 | 20231124 | 155500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 217 | 20231124 | 155400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 218 | 20231124 | 155300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 219 | 20231124 | 155200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 220 | 20231124 | 155100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 221 | 20231124 | 155000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 222 | 20231124 | 154900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 223 | 20231124 | 154800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 224 | 20231124 | 154700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 225 | 20231124 | 154600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 226 | 20231124 | 154500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 227 | 20231124 | 154400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 228 | 20231124 | 154300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 229 | 20231124 | 154200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 230 | 20231124 | 154100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 231 | 20231124 | 154000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 232 | 20231124 | 153900 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 233 | 20231124 | 153800 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 234 | 20231124 | 153700 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 235 | 20231124 | 153600 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 236 | 20231124 | 153500 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 237 | 20231124 | 153400 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 238 | 20231124 | 153300 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 239 | 20231124 | 153200 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 240 | 20231124 | 153100 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 0 |
| 241 | 20231124 | 153000 | 1527607371 | 1507 | 1507 | 1507 | 1507 | 14392 |
| 242 | 20231124 | 152900 | 1505918627 | 1488 | 1488 | 1488 | 1488 | 0 |
| 243 | 20231124 | 152800 | 1505918627 | 1488 | 1488 | 1488 | 1488 | 0 |
| 244 | 20231124 | 152700 | 1505918627 | 1488 | 1488 | 1488 | 1488 | 0 |
| 245 | 20231124 | 152600 | 1505918627 | 1488 | 1488 | 1488 | 1488 | 0 |
| 246 | 20231124 | 152500 | 1505918627 | 1488 | 1488 | 1488 | 1488 | 0 |
| 247 | 20231124 | 152400 | 1505918627 | 1488 | 1488 | 1488 | 1488 | 0 |
| 248 | 20231124 | 152300 | 1505918627 | 1488 | 1488 | 1488 | 1488 | 0 |
| 249 | 20231124 | 152200 | 1505918627 | 1488 | 1488 | 1488 | 1488 | 0 |
| 250 | 20231124 | 152100 | 1505918627 | 1488 | 1488 | 1488 | 1488 | 0 |
| 251 | 20231124 | 152000 | 1505918627 | 1488 | 1488 | 1488 | 1488 | 0 |
| 252 | 20231124 | 151900 | 1505918627 | 1488 | 1479 | 1488 | 1479 | 1195 |
| 253 | 20231124 | 151800 | 1504144044 | 1480 | 1489 | 1490 | 1477 | 8160 |
| 254 | 20231124 | 151700 | 1492062907 | 1489 | 1489 | 1489 | 1482 | 1254 |
| 255 | 20231124 | 151600 | 1490195913 | 1489 | 1485 | 1490 | 1485 | 1552 |
| 256 | 20231124 | 151500 | 1487885846 | 1481 | 1481 | 1481 | 1478 | 4254 |
| 257 | 20231124 | 151400 | 1481587124 | 1481 | 1477 | 1481 | 1477 | 37 |
| 258 | 20231124 | 151300 | 1481532380 | 1471 | 1471 | 1471 | 1471 | 76 |
| 259 | 20231124 | 151200 | 1481420584 | 1477 | 1471 | 1477 | 1470 | 44 |
| 260 | 20231124 | 151100 | 1481355889 | 1477 | 1472 | 1477 | 1470 | 1716 |
| 261 | 20231124 | 151000 | 1478831269 | 1477 | 1479 | 1488 | 1477 | 1447 |
| 262 | 20231124 | 150900 | 1476692898 | 1479 | 1485 | 1488 | 1478 | 190 |
| 263 | 20231124 | 150800 | 1476410737 | 1484 | 1477 | 1484 | 1477 | 1239 |
| 264 | 20231124 | 150700 | 1474579663 | 1477 | 1477 | 1477 | 1472 | 1303 |
| 265 | 20231124 | 150600 | 1472661632 | 1472 | 1477 | 1477 | 1472 | 101 |
| 266 | 20231124 | 150500 | 1472512460 | 1477 | 1472 | 1477 | 1472 | 3151 |
| 267 | 20231124 | 150400 | 1467874138 | 1472 | 1469 | 1472 | 1469 | 1551 |
| 268 | 20231124 | 150300 | 1465593915 | 1470 | 1469 | 1470 | 1469 | 545 |
| 269 | 20231124 | 150200 | 1464793303 | 1468 | 1468 | 1469 | 1468 | 433 |
| 270 | 20231124 | 150100 | 1464157656 | 1469 | 1467 | 1469 | 1466 | 1845 |
| 271 | 20231124 | 150000 | 1461451153 | 1468 | 1466 | 1468 | 1466 | 1358 |
| 272 | 20231124 | 145900 | 1459459626 | 1467 | 1467 | 1467 | 1464 | 174 |
| 273 | 20231124 | 145800 | 1459204884 | 1467 | 1462 | 1467 | 1461 | 3984 |
| 274 | 20231124 | 145700 | 1453380911 | 1462 | 1469 | 1469 | 1462 | 9443 |
| 275 | 20231124 | 145600 | 1439547996 | 1469 | 1472 | 1473 | 1465 | 5686 |
| 276 | 20231124 | 145500 | 1431185344 | 1473 | 1492 | 1492 | 1468 | 25430 |
| 277 | 20231124 | 145400 | 1393388155 | 1493 | 1493 | 1493 | 1493 | 23 |
| 278 | 20231124 | 145300 | 1393353816 | 1493 | 1493 | 1493 | 1493 | 11 |
| 279 | 20231124 | 145200 | 1393337393 | 1493 | 1492 | 1493 | 1491 | 631 |
| 280 | 20231124 | 145100 | 1392395814 | 1492 | 1493 | 1493 | 1491 | 177 |
| 281 | 20231124 | 145000 | 1392131821 | 1493 | 1490 | 1493 | 1490 | 120 |
| 282 | 20231124 | 144900 | 1391952981 | 1493 | 1493 | 1493 | 1490 | 1484 |
| 283 | 20231124 | 144800 | 1389740623 | 1491 | 1491 | 1493 | 1490 | 8294 |
| 284 | 20231124 | 144700 | 1377373936 | 1490 | 1490 | 1490 | 1490 | 529 |
| 285 | 20231124 | 144600 | 1376585726 | 1489 | 1489 | 1489 | 1489 | 85 |
| 286 | 20231124 | 144500 | 1376459161 | 1490 | 1493 | 1493 | 1490 | 4767 |
| 287 | 20231124 | 144400 | 1369353646 | 1492 | 1492 | 1493 | 1491 | 1514 |
| 288 | 20231124 | 144300 | 1367094034 | 1492 | 1492 | 1492 | 1492 | 1456 |
| 289 | 20231124 | 144200 | 1364921682 | 1492 | 1492 | 1492 | 1492 | 10 |
| 290 | 20231124 | 144100 | 1364906762 | 1492 | 1491 | 1492 | 1489 | 216 |
| 291 | 20231124 | 144000 | 1364585096 | 1492 | 1492 | 1492 | 1492 | 168 |
| 292 | 20231124 | 143900 | 1364334440 | 1492 | 1491 | 1492 | 1489 | 2106 |
| 293 | 20231124 | 143800 | 1361198598 | 1492 | 1492 | 1492 | 1492 | 4 |
| 294 | 20231124 | 143700 | 1361192630 | 1492 | 1491 | 1492 | 1491 | 7 |
| 295 | 20231124 | 143600 | 1361182189 | 1492 | 1492 | 1492 | 1489 | 432 |
| 296 | 20231124 | 143500 | 1360537842 | 1493 | 1492 | 1493 | 1492 | 149 |
| 297 | 20231124 | 143400 | 1360315484 | 1492 | 1493 | 1493 | 1492 | 2131 |
| 298 | 20231124 | 143300 | 1357134742 | 1492 | 1492 | 1492 | 1492 | 531 |
| 299 | 20231124 | 143200 | 1356342490 | 1492 | 1493 | 1493 | 1492 | 13 |
| 300 | 20231124 | 143100 | 1356323084 | 1487 | 1489 | 1493 | 1487 | 3053 |
| 301 | 20231124 | 143000 | 1351780831 | 1493 | 1493 | 1493 | 1493 | 0 |
| 302 | 20231124 | 142900 | 1351780831 | 1493 | 1493 | 1493 | 1489 | 27 |
| 303 | 20231124 | 142800 | 1351740524 | 1488 | 1489 | 1493 | 1488 | 1236 |
| 304 | 20231124 | 142700 | 1349901286 | 1493 | 1493 | 1493 | 1493 | 10 |
| 305 | 20231124 | 142600 | 1349886356 | 1493 | 1492 | 1493 | 1487 | 96 |
| 306 | 20231124 | 142500 | 1349743282 | 1487 | 1493 | 1493 | 1487 | 3453 |
| 307 | 20231124 | 142400 | 1344602495 | 1490 | 1493 | 1493 | 1490 | 222 |
| 308 | 20231124 | 142300 | 1344271517 | 1493 | 1493 | 1493 | 1493 | 1514 |
| 309 | 20231124 | 142200 | 1342011115 | 1493 | 1493 | 1493 | 1490 | 145 |
| 310 | 20231124 | 142100 | 1341794777 | 1493 | 1493 | 1493 | 1489 | 129 |
| 311 | 20231124 | 142000 | 1341602376 | 1493 | 1493 | 1493 | 1488 | 1299 |
| 312 | 20231124 | 141900 | 1339668784 | 1493 | 1493 | 1493 | 1488 | 1643 |
| 313 | 20231124 | 141800 | 1337220755 | 1493 | 1489 | 1493 | 1487 | 1587 |
| 314 | 20231124 | 141700 | 1334858584 | 1489 | 1489 | 1489 | 1488 | 132 |
| 315 | 20231124 | 141600 | 1334662146 | 1488 | 1489 | 1489 | 1488 | 6450 |
| 316 | 20231124 | 141500 | 1325064544 | 1488 | 1489 | 1489 | 1488 | 598 |
| 317 | 20231124 | 141400 | 1324174171 | 1492 | 1493 | 1493 | 1492 | 33 |
| 318 | 20231124 | 141300 | 1324124905 | 1494 | 1494 | 1494 | 1494 | 0 |
| 319 | 20231124 | 141200 | 1324124905 | 1494 | 1491 | 1494 | 1488 | 157 |
| 320 | 20231124 | 141100 | 1323890958 | 1493 | 1494 | 1494 | 1491 | 28 |
| 321 | 20231124 | 141000 | 1323849141 | 1495 | 1494 | 1495 | 1488 | 280 |
| 322 | 20231124 | 140900 | 1323432275 | 1495 | 1489 | 1495 | 1489 | 472 |
| 323 | 20231124 | 140800 | 1322728874 | 1489 | 1494 | 1494 | 1487 | 8135 |
| 324 | 20231124 | 140700 | 1310607616 | 1495 | 1495 | 1495 | 1495 | 1 |
| 325 | 20231124 | 140600 | 1310606121 | 1495 | 1495 | 1495 | 1495 | 2832 |
| 326 | 20231124 | 140500 | 1306372281 | 1495 | 1501 | 1501 | 1495 | 277 |
| 327 | 20231124 | 140400 | 1305958160 | 1502 | 1501 | 1502 | 1501 | 7 |
| 328 | 20231124 | 140300 | 1305947650 | 1502 | 1503 | 1503 | 1502 | 6 |
| 329 | 20231124 | 140200 | 1305938633 | 1499 | 1502 | 1503 | 1499 | 120 |
| 330 | 20231124 | 140100 | 1305758702 | 1502 | 1499 | 1502 | 1492 | 1586 |
| 331 | 20231124 | 140000 | 1303390981 | 1492 | 1501 | 1503 | 1492 | 7624 |
| 332 | 20231124 | 135900 | 1291968797 | 1503 | 1504 | 1504 | 1501 | 65 |
| 333 | 20231124 | 135800 | 1291871199 | 1504 | 1504 | 1504 | 1504 | 3 |
| 334 | 20231124 | 135700 | 1291866687 | 1504 | 1504 | 1504 | 1504 | 3 |
| 335 | 20231124 | 135600 | 1291862175 | 1505 | 1504 | 1505 | 1502 | 3111 |
| 336 | 20231124 | 135500 | 1287187328 | 1505 | 1505 | 1505 | 1505 | 40 |
| 337 | 20231124 | 135400 | 1287127128 | 1505 | 1506 | 1506 | 1505 | 1667 |
| 338 | 20231124 | 135300 | 1284618199 | 1506 | 1506 | 1506 | 1505 | 2819 |
| 339 | 20231124 | 135200 | 1280373285 | 1506 | 1506 | 1506 | 1504 | 143 |
| 340 | 20231124 | 135100 | 1280157929 | 1506 | 1505 | 1506 | 1505 | 201 |
| 341 | 20231124 | 135000 | 1279855292 | 1505 | 1505 | 1505 | 1505 | 18 |
| 342 | 20231124 | 134900 | 1279828202 | 1505 | 1505 | 1506 | 1504 | 1057 |
| 343 | 20231124 | 134800 | 1278237388 | 1505 | 1504 | 1506 | 1504 | 514 |
| 344 | 20231124 | 134700 | 1277463435 | 1506 | 1506 | 1506 | 1504 | 62 |
| 345 | 20231124 | 134600 | 1277370065 | 1506 | 1506 | 1506 | 1504 | 152 |
| 346 | 20231124 | 134500 | 1277141435 | 1506 | 1506 | 1506 | 1504 | 82 |
| 347 | 20231124 | 134400 | 1277018027 | 1506 | 1505 | 1506 | 1503 | 145 |
| 348 | 20231124 | 134300 | 1276799797 | 1505 | 1505 | 1505 | 1505 | 3 |
| 349 | 20231124 | 134200 | 1276795282 | 1506 | 1505 | 1506 | 1503 | 1353 |
| 350 | 20231124 | 134100 | 1274759267 | 1506 | 1506 | 1506 | 1506 | 2 |
| 351 | 20231124 | 134000 | 1274756255 | 1506 | 1506 | 1506 | 1506 | 62 |
| 352 | 20231124 | 133900 | 1274662883 | 1505 | 1506 | 1506 | 1505 | 26 |
| 353 | 20231124 | 133800 | 1274623743 | 1506 | 1506 | 1506 | 1505 | 505 |
| 354 | 20231124 | 133700 | 1273863657 | 1506 | 1506 | 1506 | 1506 | 42 |
| 355 | 20231124 | 133600 | 1273800405 | 1506 | 1506 | 1506 | 1505 | 63 |
| 356 | 20231124 | 133500 | 1273705528 | 1506 | 1505 | 1506 | 1505 | 680 |
| 357 | 20231124 | 133400 | 1272682084 | 1506 | 1506 | 1506 | 1505 | 70 |
| 358 | 20231124 | 133300 | 1272576688 | 1506 | 1515 | 1515 | 1506 | 154 |
| 359 | 20231124 | 133200 | 1272344629 | 1515 | 1508 | 1515 | 1505 | 1775 |
| 360 | 20231124 | 133100 | 1269669727 | 1515 | 1515 | 1515 | 1515 | 38 |
| 361 | 20231124 | 133000 | 1269612157 | 1515 | 1515 | 1515 | 1515 | 0 |
| 362 | 20231124 | 132900 | 1269612157 | 1515 | 1513 | 1515 | 1508 | 1696 |
| 363 | 20231124 | 132800 | 1267044533 | 1513 | 1513 | 1513 | 1513 | 4 |
| 364 | 20231124 | 132700 | 1267038481 | 1508 | 1513 | 1513 | 1508 | 55 |
| 365 | 20231124 | 132600 | 1266955436 | 1513 | 1513 | 1513 | 1513 | 8 |
| 366 | 20231124 | 132500 | 1266943332 | 1512 | 1509 | 1512 | 1509 | 3243 |
| 367 | 20231124 | 132400 | 1262047206 | 1509 | 1507 | 1509 | 1507 | 670 |
| 368 | 20231124 | 132300 | 1261036294 | 1505 | 1507 | 1507 | 1505 | 3015 |
| 369 | 20231124 | 132200 | 1256494115 | 1507 | 1508 | 1509 | 1506 | 5433 |
| 370 | 20231124 | 132100 | 1248303896 | 1508 | 1508 | 1508 | 1507 | 730 |
| 371 | 20231124 | 132000 | 1247203058 | 1508 | 1508 | 1508 | 1508 | 20 |
| 372 | 20231124 | 131900 | 1247172898 | 1508 | 1506 | 1508 | 1506 | 237 |
| 373 | 20231124 | 131800 | 1246815727 | 1507 | 1507 | 1507 | 1507 | 28 |
| 374 | 20231124 | 131700 | 1246773531 | 1507 | 1507 | 1507 | 1507 | 250 |
| 375 | 20231124 | 131600 | 1246396781 | 1507 | 1506 | 1507 | 1506 | 1207 |
| 376 | 20231124 | 131500 | 1244579037 | 1507 | 1506 | 1507 | 1506 | 157 |
| 377 | 20231124 | 131400 | 1244342585 | 1506 | 1507 | 1507 | 1506 | 45 |
| 378 | 20231124 | 131300 | 1244274794 | 1508 | 1508 | 1508 | 1507 | 17 |
| 379 | 20231124 | 131200 | 1244249161 | 1507 | 1506 | 1507 | 1505 | 421 |
| 380 | 20231124 | 131100 | 1243615504 | 1507 | 1507 | 1507 | 1505 | 64 |
| 381 | 20231124 | 131000 | 1243519158 | 1508 | 1505 | 1508 | 1503 | 592 |
| 382 | 20231124 | 130900 | 1242628858 | 1505 | 1508 | 1508 | 1505 | 1460 |
| 383 | 20231124 | 130800 | 1240431552 | 1508 | 1508 | 1508 | 1508 | 8 |
| 384 | 20231124 | 130700 | 1240419488 | 1508 | 1508 | 1508 | 1508 | 2 |
| 385 | 20231124 | 130600 | 1240416472 | 1508 | 1508 | 1508 | 1508 | 20 |
| 386 | 20231124 | 130500 | 1240386312 | 1504 | 1508 | 1508 | 1504 | 316 |
| 387 | 20231124 | 130400 | 1239911026 | 1511 | 1510 | 1511 | 1510 | 6 |
| 388 | 20231124 | 130300 | 1239901962 | 1510 | 1504 | 1510 | 1504 | 436 |
| 389 | 20231124 | 130200 | 1239244502 | 1504 | 1504 | 1504 | 1503 | 2243 |
| 390 | 20231124 | 130100 | 1235873233 | 1504 | 1511 | 1511 | 1504 | 799 |
| 391 | 20231124 | 130000 | 1234671475 | 1511 | 1511 | 1511 | 1511 | 4 |
| 392 | 20231124 | 125900 | 1234665431 | 1511 | 1505 | 1511 | 1505 | 261 |
| 393 | 20231124 | 125800 | 1234272525 | 1505 | 1505 | 1505 | 1505 | 257 |
| 394 | 20231124 | 125700 | 1233885740 | 1511 | 1511 | 1511 | 1511 | 0 |
| 395 | 20231124 | 125600 | 1233885740 | 1511 | 1511 | 1511 | 1511 | 56 |
| 396 | 20231124 | 125500 | 1233801124 | 1511 | 1511 | 1511 | 1504 | 28 |
| 397 | 20231124 | 125400 | 1233758970 | 1504 | 1508 | 1511 | 1504 | 334 |
| 398 | 20231124 | 125300 | 1233256576 | 1508 | 1507 | 1508 | 1504 | 1679 |
| 399 | 20231124 | 125200 | 1230726325 | 1507 | 1505 | 1507 | 1503 | 773 |
| 400 | 20231124 | 125100 | 1229564122 | 1505 | 1505 | 1505 | 1505 | 892 |
| 401 | 20231124 | 125000 | 1228221662 | 1507 | 1505 | 1507 | 1505 | 64 |
| 402 | 20231124 | 124900 | 1228125228 | 1507 | 1507 | 1507 | 1505 | 626 |
| 403 | 20231124 | 124800 | 1227182784 | 1507 | 1507 | 1507 | 1506 | 690 |
| 404 | 20231124 | 124700 | 1226143582 | 1507 | 1507 | 1507 | 1506 | 1056 |
| 405 | 20231124 | 124600 | 1224552464 | 1507 | 1506 | 1507 | 1506 | 204 |
| 406 | 20231124 | 124500 | 1224245110 | 1507 | 1507 | 1507 | 1507 | 2373 |
| 407 | 20231124 | 124400 | 1220668999 | 1507 | 1507 | 1507 | 1507 | 141 |
| 408 | 20231124 | 124300 | 1220456512 | 1507 | 1512 | 1512 | 1507 | 321 |
| 409 | 20231124 | 124200 | 1219972687 | 1512 | 1508 | 1512 | 1508 | 93 |
| 410 | 20231124 | 124100 | 1219832363 | 1512 | 1512 | 1512 | 1512 | 4 |
| 411 | 20231124 | 124000 | 1219826315 | 1512 | 1512 | 1512 | 1512 | 0 |
| 412 | 20231124 | 123900 | 1219826315 | 1512 | 1513 | 1513 | 1512 | 9 |
| 413 | 20231124 | 123800 | 1219812699 | 1513 | 1514 | 1514 | 1505 | 375 |
| 414 | 20231124 | 123700 | 1219246330 | 1514 | 1512 | 1514 | 1512 | 2385 |
| 415 | 20231124 | 123600 | 1215640192 | 1514 | 1514 | 1514 | 1514 | 0 |
| 416 | 20231124 | 123500 | 1215640192 | 1514 | 1512 | 1514 | 1512 | 367 |
| 417 | 20231124 | 123400 | 1215085286 | 1514 | 1514 | 1514 | 1512 | 189 |
| 418 | 20231124 | 123300 | 1214799514 | 1514 | 1503 | 1514 | 1503 | 1620 |
| 419 | 20231124 | 123200 | 1212357922 | 1504 | 1506 | 1512 | 1504 | 660 |
| 420 | 20231124 | 123100 | 1211365064 | 1512 | 1512 | 1512 | 1512 | 0 |
| 421 | 20231124 | 123000 | 1211365064 | 1512 | 1506 | 1512 | 1506 | 336 |
| 422 | 20231124 | 122900 | 1210859042 | 1506 | 1506 | 1506 | 1505 | 113 |
| 423 | 20231124 | 122800 | 1210688962 | 1506 | 1506 | 1511 | 1505 | 321 |
| 424 | 20231124 | 122700 | 1210205607 | 1507 | 1506 | 1507 | 1506 | 273 |
| 425 | 20231124 | 122600 | 1209794266 | 1507 | 1511 | 1511 | 1507 | 40 |
| 426 | 20231124 | 122500 | 1209733963 | 1515 | 1515 | 1515 | 1515 | 29 |
| 427 | 20231124 | 122400 | 1209690028 | 1515 | 1515 | 1515 | 1515 | 0 |
| 428 | 20231124 | 122300 | 1209690028 | 1515 | 1515 | 1515 | 1515 | 0 |
| 429 | 20231124 | 122200 | 1209690028 | 1515 | 1515 | 1515 | 1515 | 1 |
| 430 | 20231124 | 122100 | 1209688513 | 1516 | 1516 | 1516 | 1516 | 1 |
| 431 | 20231124 | 122000 | 1209686997 | 1516 | 1512 | 1518 | 1512 | 219 |
| 432 | 20231124 | 121900 | 1209355352 | 1514 | 1514 | 1514 | 1514 | 0 |
| 433 | 20231124 | 121800 | 1209355352 | 1514 | 1505 | 1514 | 1505 | 6 |
| 434 | 20231124 | 121700 | 1209346277 | 1514 | 1504 | 1515 | 1504 | 936 |
| 435 | 20231124 | 121600 | 1207938403 | 1504 | 1503 | 1504 | 1503 | 375 |
| 436 | 20231124 | 121500 | 1207374770 | 1504 | 1503 | 1504 | 1503 | 170 |
| 437 | 20231124 | 121400 | 1207119242 | 1504 | 1506 | 1506 | 1504 | 967 |
| 438 | 20231124 | 121300 | 1205664424 | 1503 | 1520 | 1520 | 1503 | 1356 |
| 439 | 20231124 | 121200 | 1203605226 | 1525 | 1521 | 1525 | 1521 | 481 |
| 440 | 20231124 | 121100 | 1202873198 | 1521 | 1523 | 1523 | 1520 | 9 |
| 441 | 20231124 | 121000 | 1202859508 | 1509 | 1518 | 1524 | 1509 | 14 |
| 442 | 20231124 | 120900 | 1202838204 | 1517 | 1500 | 1517 | 1499 | 7143 |
| 443 | 20231124 | 120800 | 1192096829 | 1500 | 1500 | 1501 | 1499 | 2386 |
| 444 | 20231124 | 120700 | 1188518115 | 1503 | 1506 | 1506 | 1500 | 4845 |
| 445 | 20231124 | 120600 | 1181239438 | 1506 | 1508 | 1508 | 1505 | 5800 |
| 446 | 20231124 | 120500 | 1172499359 | 1508 | 1513 | 1515 | 1508 | 865 |
| 447 | 20231124 | 120400 | 1171193657 | 1514 | 1515 | 1516 | 1508 | 4024 |
| 448 | 20231124 | 120300 | 1165124118 | 1516 | 1513 | 1516 | 1508 | 100 |
| 449 | 20231124 | 120200 | 1164972865 | 1513 | 1517 | 1517 | 1513 | 18 |
| 450 | 20231124 | 120100 | 1164945598 | 1517 | 1512 | 1517 | 1512 | 211 |
| 451 | 20231124 | 120000 | 1164625841 | 1508 | 1508 | 1512 | 1507 | 928 |
| 452 | 20231124 | 115900 | 1163226839 | 1510 | 1515 | 1520 | 1508 | 2925 |
| 453 | 20231124 | 115800 | 1158805901 | 1515 | 1510 | 1516 | 1505 | 8397 |
| 454 | 20231124 | 115700 | 1146108613 | 1514 | 1559 | 1559 | 1500 | 68606 |
| 455 | 20231124 | 115600 | 1041939987 | 1558 | 1548 | 1562 | 1548 | 1984 |
| 456 | 20231124 | 115500 | 1038847695 | 1555 | 1557 | 1557 | 1539 | 6916 |
| 457 | 20231124 | 115400 | 1028160892 | 1553 | 1564 | 1564 | 1550 | 4108 |
| 458 | 20231124 | 115300 | 1021749970 | 1563 | 1537 | 1563 | 1537 | 4176 |
| 459 | 20231124 | 115200 | 1015257103 | 1537 | 1572 | 1572 | 1537 | 9739 |
| 460 | 20231124 | 115100 | 1000132343 | 1567 | 1586 | 1586 | 1558 | 12255 |
| 461 | 20231124 | 115000 | 980892352 | 1575 | 1533 | 1600 | 1531 | 75902 |
| 462 | 20231124 | 114900 | 860441184 | 1533 | 1545 | 1545 | 1531 | 2400 |
| 463 | 20231124 | 114800 | 856738538 | 1547 | 1549 | 1555 | 1545 | 984 |
| 464 | 20231124 | 114700 | 855212033 | 1551 | 1545 | 1556 | 1545 | 3752 |
| 465 | 20231124 | 114600 | 849396334 | 1549 | 1539 | 1549 | 1539 | 790 |
| 466 | 20231124 | 114500 | 848176208 | 1544 | 1543 | 1544 | 1538 | 2322 |
| 467 | 20231124 | 114400 | 844598664 | 1543 | 1531 | 1544 | 1531 | 1632 |
| 468 | 20231124 | 114300 | 842082810 | 1531 | 1534 | 1534 | 1531 | 963 |
| 469 | 20231124 | 114200 | 840607884 | 1534 | 1532 | 1545 | 1532 | 1264 |
| 470 | 20231124 | 114100 | 838664137 | 1534 | 1539 | 1548 | 1531 | 2714 |
| 471 | 20231124 | 114000 | 834502062 | 1539 | 1539 | 1539 | 1528 | 1374 |
| 472 | 20231124 | 113900 | 832388086 | 1539 | 1521 | 1539 | 1520 | 996 |
| 473 | 20231124 | 113800 | 830862131 | 1528 | 1521 | 1528 | 1521 | 127 |
| 474 | 20231124 | 113700 | 830668144 | 1528 | 1520 | 1528 | 1519 | 90 |
| 475 | 20231124 | 113600 | 830530789 | 1520 | 1518 | 1527 | 1518 | 25 |
| 476 | 20231124 | 113500 | 830492704 | 1527 | 1520 | 1527 | 1518 | 375 |
| 477 | 20231124 | 113400 | 829922808 | 1524 | 1524 | 1524 | 1524 | 214 |
| 478 | 20231124 | 113300 | 829596672 | 1524 | 1524 | 1524 | 1524 | 3 |
| 479 | 20231124 | 113200 | 829592100 | 1524 | 1523 | 1524 | 1523 | 13 |
| 480 | 20231124 | 113100 | 829572291 | 1524 | 1524 | 1524 | 1523 | 124 |
| 481 | 20231124 | 113000 | 829383395 | 1524 | 1526 | 1527 | 1517 | 959 |
| 482 | 20231124 | 112900 | 827926170 | 1527 | 1527 | 1527 | 1527 | 210 |
| 483 | 20231124 | 112800 | 827605500 | 1527 | 1524 | 1528 | 1524 | 77 |
| 484 | 20231124 | 112700 | 827487964 | 1524 | 1524 | 1524 | 1524 | 241 |
| 485 | 20231124 | 112600 | 827120680 | 1519 | 1524 | 1524 | 1518 | 582 |
| 486 | 20231124 | 112500 | 826236820 | 1524 | 1524 | 1524 | 1524 | 3 |
| 487 | 20231124 | 112400 | 826232248 | 1524 | 1524 | 1524 | 1517 | 120 |
| 488 | 20231124 | 112300 | 826050164 | 1527 | 1526 | 1528 | 1526 | 2012 |
| 489 | 20231124 | 112200 | 822978094 | 1517 | 1519 | 1519 | 1517 | 138 |
| 490 | 20231124 | 112100 | 822768738 | 1526 | 1526 | 1526 | 1526 | 69 |
| 491 | 20231124 | 112000 | 822663444 | 1528 | 1528 | 1528 | 1528 | 24 |
| 492 | 20231124 | 111900 | 822626772 | 1528 | 1520 | 1528 | 1520 | 3230 |
| 493 | 20231124 | 111800 | 817704300 | 1520 | 1517 | 1520 | 1517 | 1316 |
| 494 | 20231124 | 111700 | 815707110 | 1517 | 1516 | 1517 | 1516 | 405 |
| 495 | 20231124 | 111600 | 815093127 | 1516 | 1515 | 1516 | 1515 | 387 |
| 496 | 20231124 | 111500 | 814506805 | 1515 | 1515 | 1515 | 1514 | 353 |
| 497 | 20231124 | 111400 | 813972110 | 1515 | 1515 | 1515 | 1514 | 70 |
| 498 | 20231124 | 111300 | 813866110 | 1514 | 1515 | 1515 | 1514 | 61 |
| 499 | 20231124 | 111200 | 813773714 | 1515 | 1515 | 1516 | 1515 | 68 |
| 500 | 20231124 | 111100 | 813670642 | 1515 | 1516 | 1516 | 1515 | 94 |
| 501 | 20231124 | 111000 | 813528162 | 1516 | 1515 | 1516 | 1515 | 255 |
| 502 | 20231124 | 110900 | 813141781 | 1515 | 1514 | 1515 | 1511 | 723 |
| 503 | 20231124 | 110800 | 812047175 | 1515 | 1515 | 1515 | 1515 | 1 |
| 504 | 20231124 | 110700 | 812045660 | 1515 | 1515 | 1515 | 1511 | 110 |
| 505 | 20231124 | 110600 | 811879410 | 1515 | 1515 | 1515 | 1510 | 580 |
| 506 | 20231124 | 110500 | 811003395 | 1515 | 1515 | 1515 | 1515 | 22 |
| 507 | 20231124 | 110400 | 810970065 | 1515 | 1510 | 1515 | 1510 | 1652 |
| 508 | 20231124 | 110300 | 808470579 | 1513 | 1513 | 1513 | 1510 | 370 |
| 509 | 20231124 | 110200 | 807911669 | 1513 | 1513 | 1513 | 1513 | 105 |
| 510 | 20231124 | 110100 | 807752804 | 1513 | 1513 | 1513 | 1513 | 200 |
| 511 | 20231124 | 110000 | 807450204 | 1513 | 1513 | 1513 | 1513 | 19 |
| 512 | 20231124 | 105900 | 807421457 | 1513 | 1509 | 1513 | 1508 | 1018 |
| 513 | 20231124 | 105800 | 805884985 | 1509 | 1513 | 1513 | 1509 | 353 |
| 514 | 20231124 | 105700 | 805351763 | 1513 | 1513 | 1513 | 1513 | 60 |
| 515 | 20231124 | 105600 | 805260983 | 1514 | 1515 | 1515 | 1514 | 146 |
| 516 | 20231124 | 105500 | 805039926 | 1517 | 1517 | 1517 | 1517 | 0 |
| 517 | 20231124 | 105400 | 805039926 | 1517 | 1517 | 1517 | 1517 | 0 |
| 518 | 20231124 | 105300 | 805039926 | 1517 | 1517 | 1517 | 1517 | 21 |
| 519 | 20231124 | 105200 | 805008069 | 1518 | 1518 | 1518 | 1518 | 1 |
| 520 | 20231124 | 105100 | 805006551 | 1519 | 1516 | 1519 | 1516 | 241 |
| 521 | 20231124 | 105000 | 804641177 | 1519 | 1519 | 1519 | 1519 | 0 |
| 522 | 20231124 | 104900 | 804641177 | 1519 | 1519 | 1519 | 1517 | 6 |
| 523 | 20231124 | 104800 | 804632069 | 1519 | 1519 | 1520 | 1519 | 1743 |
| 524 | 20231124 | 104700 | 801984360 | 1519 | 1518 | 1519 | 1518 | 1351 |
| 525 | 20231124 | 104600 | 799932368 | 1519 | 1519 | 1519 | 1519 | 9 |
| 526 | 20231124 | 104500 | 799918697 | 1519 | 1508 | 1519 | 1507 | 3101 |
| 527 | 20231124 | 104400 | 795237293 | 1517 | 1509 | 1517 | 1508 | 1279 |
| 528 | 20231124 | 104300 | 793307339 | 1509 | 1509 | 1509 | 1509 | 1025 |
| 529 | 20231124 | 104200 | 791760614 | 1509 | 1519 | 1519 | 1509 | 1067 |
| 530 | 20231124 | 104100 | 790149627 | 1517 | 1517 | 1519 | 1517 | 21 |
| 531 | 20231124 | 104000 | 790117736 | 1518 | 1518 | 1518 | 1518 | 278 |
| 532 | 20231124 | 103900 | 789695732 | 1519 | 1519 | 1519 | 1518 | 283 |
| 533 | 20231124 | 103800 | 789265910 | 1519 | 1519 | 1520 | 1519 | 436 |
| 534 | 20231124 | 103700 | 788603623 | 1520 | 1517 | 1520 | 1517 | 568 |
| 535 | 20231124 | 103600 | 787741841 | 1517 | 1516 | 1517 | 1507 | 750 |
| 536 | 20231124 | 103500 | 786604166 | 1506 | 1510 | 1510 | 1506 | 7736 |
| 537 | 20231124 | 103400 | 774945854 | 1516 | 1516 | 1516 | 1516 | 0 |
| 538 | 20231124 | 103300 | 774945854 | 1516 | 1516 | 1516 | 1516 | 0 |
| 539 | 20231124 | 103200 | 774945854 | 1516 | 1509 | 1516 | 1509 | 357 |
| 540 | 20231124 | 103100 | 774407072 | 1515 | 1511 | 1515 | 1509 | 4626 |
| 541 | 20231124 | 103000 | 767420684 | 1515 | 1516 | 1517 | 1515 | 892 |
| 542 | 20231124 | 102900 | 766068574 | 1516 | 1515 | 1516 | 1511 | 869 |
| 543 | 20231124 | 102800 | 764752023 | 1516 | 1511 | 1516 | 1511 | 623 |
| 544 | 20231124 | 102700 | 763808185 | 1515 | 1515 | 1515 | 1515 | 43 |
| 545 | 20231124 | 102600 | 763743040 | 1515 | 1515 | 1515 | 1515 | 19 |
| 546 | 20231124 | 102500 | 763714255 | 1515 | 1516 | 1516 | 1511 | 7 |
| 547 | 20231124 | 102400 | 763703656 | 1516 | 1511 | 1516 | 1511 | 28 |
| 548 | 20231124 | 102300 | 763661328 | 1516 | 1510 | 1516 | 1505 | 659 |
| 549 | 20231124 | 102200 | 762666820 | 1510 | 1506 | 1510 | 1505 | 665 |
| 550 | 20231124 | 102100 | 761665641 | 1506 | 1510 | 1510 | 1506 | 93 |
| 551 | 20231124 | 102000 | 761525427 | 1511 | 1506 | 1511 | 1506 | 231 |
| 552 | 20231124 | 101900 | 761177327 | 1511 | 1505 | 1511 | 1505 | 98 |
| 553 | 20231124 | 101800 | 761029471 | 1511 | 1505 | 1511 | 1505 | 5065 |
| 554 | 20231124 | 101700 | 753401574 | 1511 | 1505 | 1511 | 1505 | 589 |
| 555 | 20231124 | 101600 | 752512888 | 1505 | 1507 | 1511 | 1505 | 142 |
| 556 | 20231124 | 101500 | 752298764 | 1511 | 1511 | 1511 | 1505 | 837 |
| 557 | 20231124 | 101400 | 751038674 | 1511 | 1511 | 1511 | 1511 | 27 |
| 558 | 20231124 | 101300 | 750997877 | 1511 | 1511 | 1511 | 1510 | 147 |
| 559 | 20231124 | 101200 | 750775784 | 1511 | 1511 | 1511 | 1511 | 16 |
| 560 | 20231124 | 101100 | 750751608 | 1511 | 1511 | 1511 | 1511 | 8 |
| 561 | 20231124 | 101000 | 750739520 | 1511 | 1511 | 1511 | 1505 | 3234 |
| 562 | 20231124 | 100900 | 745869451 | 1509 | 1509 | 1511 | 1509 | 30 |
| 563 | 20231124 | 100800 | 745824135 | 1511 | 1511 | 1511 | 1509 | 225 |
| 564 | 20231124 | 100700 | 745484299 | 1511 | 1511 | 1511 | 1509 | 1297 |
| 565 | 20231124 | 100600 | 743526596 | 1511 | 1509 | 1511 | 1509 | 355 |
| 566 | 20231124 | 100500 | 742990867 | 1509 | 1510 | 1510 | 1509 | 118 |
| 567 | 20231124 | 100400 | 742812791 | 1511 | 1512 | 1512 | 1511 | 6 |
| 568 | 20231124 | 100300 | 742803724 | 1512 | 1515 | 1515 | 1512 | 195 |
| 569 | 20231124 | 100200 | 742508875 | 1515 | 1516 | 1516 | 1515 | 27 |
| 570 | 20231124 | 100100 | 742467946 | 1516 | 1516 | 1516 | 1516 | 14 |
| 571 | 20231124 | 100000 | 742446722 | 1516 | 1517 | 1517 | 1508 | 365 |
| 572 | 20231124 | 095900 | 741895319 | 1517 | 1515 | 1517 | 1512 | 73 |
| 573 | 20231124 | 095800 | 741784611 | 1517 | 1514 | 1518 | 1508 | 2013 |
| 574 | 20231124 | 095700 | 738736230 | 1514 | 1507 | 1514 | 1507 | 1594 |
| 575 | 20231124 | 095600 | 736327060 | 1510 | 1505 | 1511 | 1505 | 1180 |
| 576 | 20231124 | 095500 | 734545294 | 1510 | 1510 | 1510 | 1504 | 553 |
| 577 | 20231124 | 095400 | 733713205 | 1511 | 1503 | 1511 | 1503 | 1156 |
| 578 | 20231124 | 095300 | 731974969 | 1504 | 1504 | 1504 | 1503 | 267 |
| 579 | 20231124 | 095200 | 731573402 | 1504 | 1513 | 1513 | 1503 | 2103 |
| 580 | 20231124 | 095100 | 728411579 | 1513 | 1513 | 1513 | 1504 | 207 |
| 581 | 20231124 | 095000 | 728099937 | 1513 | 1514 | 1514 | 1505 | 453 |
| 582 | 20231124 | 094900 | 727417249 | 1514 | 1503 | 1514 | 1503 | 1523 |
| 583 | 20231124 | 094800 | 725126879 | 1503 | 1505 | 1505 | 1503 | 2268 |
| 584 | 20231124 | 094700 | 721717485 | 1505 | 1506 | 1506 | 1504 | 2180 |
| 585 | 20231124 | 094600 | 718437640 | 1506 | 1508 | 1515 | 1506 | 2107 |
| 586 | 20231124 | 094500 | 715262421 | 1508 | 1515 | 1515 | 1507 | 3359 |
| 587 | 20231124 | 094400 | 710199373 | 1507 | 1515 | 1518 | 1507 | 3912 |
| 588 | 20231124 | 094300 | 704293979 | 1520 | 1521 | 1521 | 1518 | 141 |
| 589 | 20231124 | 094200 | 704079547 | 1521 | 1521 | 1521 | 1515 | 184 |
| 590 | 20231124 | 094100 | 703799796 | 1521 | 1514 | 1521 | 1513 | 594 |
| 591 | 20231124 | 094000 | 702900350 | 1521 | 1522 | 1522 | 1514 | 1144 |
| 592 | 20231124 | 093900 | 701159949 | 1522 | 1524 | 1524 | 1514 | 289 |
| 593 | 20231124 | 093800 | 700720888 | 1524 | 1524 | 1524 | 1523 | 1267 |
| 594 | 20231124 | 093700 | 698791209 | 1524 | 1521 | 1524 | 1517 | 530 |
| 595 | 20231124 | 093600 | 697985202 | 1521 | 1521 | 1521 | 1508 | 14010 |
| 596 | 20231124 | 093500 | 676716010 | 1521 | 1520 | 1521 | 1507 | 11647 |
| 597 | 20231124 | 093400 | 659084524 | 1520 | 1520 | 1520 | 1517 | 1034 |
| 598 | 20231124 | 093300 | 657515613 | 1521 | 1521 | 1521 | 1515 | 733 |
| 599 | 20231124 | 093200 | 656400854 | 1521 | 1521 | 1521 | 1515 | 95 |
| 600 | 20231124 | 093100 | 656256771 | 1521 | 1521 | 1522 | 1511 | 243 |
| 601 | 20231124 | 093000 | 655887187 | 1521 | 1506 | 1523 | 1506 | 365 |
| 602 | 20231124 | 092900 | 655336414 | 1504 | 1528 | 1528 | 1504 | 3946 |
| 603 | 20231124 | 092800 | 649381567 | 1528 | 1510 | 1534 | 1508 | 2678 |
| 604 | 20231124 | 092700 | 645334828 | 1511 | 1527 | 1528 | 1511 | 488 |
| 605 | 20231124 | 092600 | 644596743 | 1515 | 1509 | 1515 | 1503 | 4958 |
| 606 | 20231124 | 092500 | 637109369 | 1509 | 1509 | 1509 | 1503 | 560 |
| 607 | 20231124 | 092400 | 636265205 | 1503 | 1505 | 1510 | 1503 | 5101 |
| 608 | 20231124 | 092300 | 628589721 | 1510 | 1508 | 1510 | 1505 | 2456 |
| 609 | 20231124 | 092200 | 624885560 | 1510 | 1507 | 1510 | 1507 | 1872 |
| 610 | 20231124 | 092100 | 622063984 | 1509 | 1514 | 1514 | 1506 | 2402 |
| 611 | 20231124 | 092000 | 618440568 | 1506 | 1510 | 1519 | 1505 | 1215 |
| 612 | 20231124 | 091900 | 616606718 | 1505 | 1522 | 1522 | 1505 | 1733 |
| 613 | 20231124 | 091800 | 613989851 | 1524 | 1535 | 1535 | 1507 | 4314 |
| 614 | 20231124 | 091700 | 607466475 | 1535 | 1511 | 1551 | 1511 | 7658 |
| 615 | 20231124 | 091600 | 595819436 | 1504 | 1518 | 1518 | 1501 | 4420 |
| 616 | 20231124 | 091500 | 589165311 | 1518 | 1515 | 1529 | 1497 | 10964 |
| 617 | 20231124 | 091400 | 572675707 | 1515 | 1535 | 1535 | 1500 | 14267 |
| 618 | 20231124 | 091300 | 551025127 | 1533 | 1557 | 1557 | 1532 | 9566 |
| 619 | 20231124 | 091200 | 536295799 | 1559 | 1575 | 1575 | 1553 | 12514 |
| 620 | 20231124 | 091100 | 516737915 | 1576 | 1583 | 1584 | 1566 | 8107 |
| 621 | 20231124 | 091000 | 503928793 | 1583 | 1586 | 1595 | 1581 | 6805 |
| 622 | 20231124 | 090900 | 493136525 | 1586 | 1585 | 1598 | 1581 | 3182 |
| 623 | 20231124 | 090800 | 488079932 | 1581 | 1599 | 1599 | 1580 | 49590 |
| 624 | 20231124 | 090700 | 409669326 | 1585 | 1579 | 1610 | 1563 | 65428 |
| 625 | 20231124 | 090600 | 305799425 | 1579 | 1526 | 1590 | 1526 | 50652 |
| 626 | 20231124 | 090500 | 226268622 | 1540 | 1527 | 1540 | 1526 | 6487 |
| 627 | 20231124 | 090400 | 216323285 | 1526 | 1546 | 1546 | 1526 | 17830 |
| 628 | 20231124 | 090300 | 188824864 | 1550 | 1513 | 1550 | 1495 | 18323 |
| 629 | 20231124 | 090200 | 160883276 | 1514 | 1500 | 1514 | 1495 | 13763 |
| 630 | 20231124 | 090100 | 140221208 | 1500 | 1500 | 1500 | 1490 | 15835 |
| 631 | 20231124 | 090000 | 116519883 | 1490 | 1542 | 1543 | 1490 | 76051 |