31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 20349 |
| 3 | 20231117 | 192600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 4 | 20231117 | 192500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 5 | 20231117 | 192400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 6 | 20231117 | 192300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 7 | 20231117 | 192200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 8 | 20231117 | 192100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 9 | 20231117 | 192000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 10 | 20231117 | 191900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 11 | 20231117 | 191800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 12 | 20231117 | 191700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 13 | 20231117 | 191600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 14 | 20231117 | 191500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 15 | 20231117 | 191400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 16 | 20231117 | 191300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 17 | 20231117 | 191200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 18 | 20231117 | 191100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 19 | 20231117 | 191000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 20 | 20231117 | 190900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 21 | 20231117 | 190800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 22 | 20231117 | 190700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 23 | 20231117 | 190600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 24 | 20231117 | 190500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 25 | 20231117 | 190400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 26 | 20231117 | 190300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 27 | 20231117 | 190200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 28 | 20231117 | 190100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 29 | 20231117 | 190000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 30 | 20231117 | 185900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 31 | 20231117 | 185800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 32 | 20231117 | 185700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 20349 |
| 33 | 20231117 | 185600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 34 | 20231117 | 185500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 35 | 20231117 | 185400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 36 | 20231117 | 185300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 37 | 20231117 | 185200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 38 | 20231117 | 185100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 39 | 20231117 | 185000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 40 | 20231117 | 184900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 41 | 20231117 | 184800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 42 | 20231117 | 184700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 43 | 20231117 | 184600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 44 | 20231117 | 184500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 45 | 20231117 | 184400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 46 | 20231117 | 184300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 47 | 20231117 | 184200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 48 | 20231117 | 184100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 49 | 20231117 | 184000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 50 | 20231117 | 183900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 51 | 20231117 | 183800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 52 | 20231117 | 183700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 53 | 20231117 | 183600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 54 | 20231117 | 183500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 55 | 20231117 | 183400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 56 | 20231117 | 183300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 57 | 20231117 | 183200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 58 | 20231117 | 183100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 59 | 20231117 | 183000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 60 | 20231117 | 182900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 61 | 20231117 | 182800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 62 | 20231117 | 182700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 20349 |
| 63 | 20231117 | 182600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 64 | 20231117 | 182500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 65 | 20231117 | 182400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 66 | 20231117 | 182300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 67 | 20231117 | 182200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 68 | 20231117 | 182100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 69 | 20231117 | 182000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 70 | 20231117 | 181900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 71 | 20231117 | 181800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 72 | 20231117 | 181700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 73 | 20231117 | 181600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 74 | 20231117 | 181500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 75 | 20231117 | 181400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 76 | 20231117 | 181300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 77 | 20231117 | 181200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 78 | 20231117 | 181100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 79 | 20231117 | 181000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 80 | 20231117 | 180900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 81 | 20231117 | 180800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 82 | 20231117 | 180700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 83 | 20231117 | 180600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 84 | 20231117 | 180500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 85 | 20231117 | 180400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 86 | 20231117 | 180300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 87 | 20231117 | 180200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 88 | 20231117 | 180100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 89 | 20231117 | 180000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 90 | 20231117 | 175900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 91 | 20231117 | 175800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 92 | 20231117 | 175700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 20349 |
| 93 | 20231117 | 175600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 94 | 20231117 | 175500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 95 | 20231117 | 175400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 96 | 20231117 | 175300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 97 | 20231117 | 175200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 98 | 20231117 | 175100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 99 | 20231117 | 175000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 100 | 20231117 | 174900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 101 | 20231117 | 174800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 102 | 20231117 | 174700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 103 | 20231117 | 174600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 104 | 20231117 | 174500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 105 | 20231117 | 174400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 106 | 20231117 | 174300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 107 | 20231117 | 174200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 108 | 20231117 | 174100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 109 | 20231117 | 174000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 110 | 20231117 | 173900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 111 | 20231117 | 173800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 112 | 20231117 | 173700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 113 | 20231117 | 173600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 114 | 20231117 | 173500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 115 | 20231117 | 173400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 116 | 20231117 | 173300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 117 | 20231117 | 173200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 118 | 20231117 | 173100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 119 | 20231117 | 173000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 120 | 20231117 | 172900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 121 | 20231117 | 172800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 122 | 20231117 | 172700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 20349 |
| 123 | 20231117 | 172600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 124 | 20231117 | 172500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 125 | 20231117 | 172400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 126 | 20231117 | 172300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 127 | 20231117 | 172200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 128 | 20231117 | 172100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 129 | 20231117 | 172000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 130 | 20231117 | 171900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 131 | 20231117 | 171800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 132 | 20231117 | 171700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 133 | 20231117 | 171600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 134 | 20231117 | 171500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 135 | 20231117 | 171400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 136 | 20231117 | 171300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 137 | 20231117 | 171200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 138 | 20231117 | 171100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 139 | 20231117 | 171000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 140 | 20231117 | 170900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 141 | 20231117 | 170800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 142 | 20231117 | 170700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 143 | 20231117 | 170600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 144 | 20231117 | 170500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 145 | 20231117 | 170400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 146 | 20231117 | 170300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 147 | 20231117 | 170200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 148 | 20231117 | 170100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 149 | 20231117 | 170000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 150 | 20231117 | 165900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 151 | 20231117 | 165800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 152 | 20231117 | 165700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 20349 |
| 153 | 20231117 | 165600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 154 | 20231117 | 165500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 155 | 20231117 | 165400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 156 | 20231117 | 165300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 157 | 20231117 | 165200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 158 | 20231117 | 165100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 159 | 20231117 | 165000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 160 | 20231117 | 164900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 161 | 20231117 | 164800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 162 | 20231117 | 164700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 163 | 20231117 | 164600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 164 | 20231117 | 164500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 165 | 20231117 | 164400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 166 | 20231117 | 164300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 167 | 20231117 | 164200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 168 | 20231117 | 164100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 169 | 20231117 | 164000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 170 | 20231117 | 163900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 171 | 20231117 | 163800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 172 | 20231117 | 163700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 173 | 20231117 | 163600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 174 | 20231117 | 163500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 175 | 20231117 | 163400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 176 | 20231117 | 163300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 177 | 20231117 | 163200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 178 | 20231117 | 163100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 179 | 20231117 | 163000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 180 | 20231117 | 162900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 181 | 20231117 | 162800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 182 | 20231117 | 162700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 20349 |
| 183 | 20231117 | 162600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 184 | 20231117 | 162500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 185 | 20231117 | 162400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 186 | 20231117 | 162300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 187 | 20231117 | 162200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 188 | 20231117 | 162100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 189 | 20231117 | 162000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 190 | 20231117 | 161900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 191 | 20231117 | 161800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 192 | 20231117 | 161700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 193 | 20231117 | 161600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 194 | 20231117 | 161500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 195 | 20231117 | 161400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 196 | 20231117 | 161300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 197 | 20231117 | 161200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 198 | 20231117 | 161100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 199 | 20231117 | 161000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 200 | 20231117 | 160900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 201 | 20231117 | 160800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 202 | 20231117 | 160700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 203 | 20231117 | 160600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 204 | 20231117 | 160500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 205 | 20231117 | 160400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 206 | 20231117 | 160300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 207 | 20231117 | 160200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 208 | 20231117 | 160100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 209 | 20231117 | 160000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 210 | 20231117 | 155900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 211 | 20231117 | 155800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 212 | 20231117 | 155700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 20349 |
| 213 | 20231117 | 155600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 214 | 20231117 | 155500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 215 | 20231117 | 155400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 216 | 20231117 | 155300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 217 | 20231117 | 155200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 218 | 20231117 | 155100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 219 | 20231117 | 155000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 220 | 20231117 | 154900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 221 | 20231117 | 154800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 222 | 20231117 | 154700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 223 | 20231117 | 154600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 224 | 20231117 | 154500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 225 | 20231117 | 154400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 226 | 20231117 | 154300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 227 | 20231117 | 154200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 228 | 20231117 | 154100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 229 | 20231117 | 154000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 230 | 20231117 | 153900 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 231 | 20231117 | 153800 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 232 | 20231117 | 153700 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 233 | 20231117 | 153600 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 234 | 20231117 | 153500 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 235 | 20231117 | 153400 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 236 | 20231117 | 153300 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 237 | 20231117 | 153200 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 238 | 20231117 | 153100 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 0 |
| 239 | 20231117 | 153000 | 1774251413 | 1803 | 1803 | 1803 | 1803 | 20349 |
| 240 | 20231117 | 152900 | 1737562166 | 1803 | 1803 | 1803 | 1803 | 0 |
| 241 | 20231117 | 152800 | 1737562166 | 1803 | 1803 | 1803 | 1803 | 0 |
| 242 | 20231117 | 152700 | 1737562166 | 1803 | 1803 | 1803 | 1803 | 0 |
| 243 | 20231117 | 152600 | 1737562166 | 1803 | 1803 | 1803 | 1803 | 0 |
| 244 | 20231117 | 152500 | 1737562166 | 1803 | 1803 | 1803 | 1803 | 0 |
| 245 | 20231117 | 152400 | 1737562166 | 1803 | 1803 | 1803 | 1803 | 0 |
| 246 | 20231117 | 152300 | 1737562166 | 1803 | 1803 | 1803 | 1803 | 0 |
| 247 | 20231117 | 152200 | 1737562166 | 1803 | 1803 | 1803 | 1803 | 0 |
| 248 | 20231117 | 152100 | 1737562166 | 1803 | 1803 | 1803 | 1803 | 0 |
| 249 | 20231117 | 152000 | 1737562166 | 1803 | 1803 | 1803 | 1803 | 0 |
| 250 | 20231117 | 151900 | 1737562166 | 1803 | 1800 | 1804 | 1799 | 5477 |
| 251 | 20231117 | 151800 | 1727693440 | 1803 | 1803 | 1804 | 1800 | 3290 |
| 252 | 20231117 | 151700 | 1721768732 | 1803 | 1803 | 1804 | 1803 | 7688 |
| 253 | 20231117 | 151600 | 1707901658 | 1802 | 1797 | 1802 | 1797 | 1428 |
| 254 | 20231117 | 151500 | 1705333670 | 1797 | 1802 | 1805 | 1797 | 4049 |
| 255 | 20231117 | 151400 | 1698049186 | 1804 | 1796 | 1805 | 1796 | 5829 |
| 256 | 20231117 | 151300 | 1687547809 | 1796 | 1793 | 1796 | 1793 | 500 |
| 257 | 20231117 | 151200 | 1686650319 | 1794 | 1794 | 1802 | 1786 | 21190 |
| 258 | 20231117 | 151100 | 1648582740 | 1794 | 1785 | 1794 | 1783 | 8691 |
| 259 | 20231117 | 151000 | 1633047045 | 1785 | 1779 | 1785 | 1779 | 2157 |
| 260 | 20231117 | 150900 | 1629200209 | 1778 | 1778 | 1778 | 1778 | 337 |
| 261 | 20231117 | 150800 | 1628601023 | 1774 | 1778 | 1778 | 1774 | 272 |
| 262 | 20231117 | 150700 | 1628117807 | 1772 | 1780 | 1780 | 1772 | 2472 |
| 263 | 20231117 | 150600 | 1623723159 | 1779 | 1782 | 1782 | 1779 | 547 |
| 264 | 20231117 | 150500 | 1622749175 | 1784 | 1784 | 1784 | 1784 | 457 |
| 265 | 20231117 | 150400 | 1621933887 | 1785 | 1784 | 1786 | 1780 | 1902 |
| 266 | 20231117 | 150300 | 1618545639 | 1785 | 1783 | 1785 | 1779 | 689 |
| 267 | 20231117 | 150200 | 1617316490 | 1779 | 1778 | 1779 | 1778 | 1627 |
| 268 | 20231117 | 150100 | 1614423184 | 1783 | 1773 | 1784 | 1773 | 34747 |
| 269 | 20231117 | 150000 | 1552646179 | 1771 | 1771 | 1773 | 1771 | 2246 |
| 270 | 20231117 | 145900 | 1548666516 | 1771 | 1763 | 1771 | 1763 | 1429 |
| 271 | 20231117 | 145800 | 1546138917 | 1771 | 1771 | 1771 | 1771 | 252 |
| 272 | 20231117 | 145700 | 1545692625 | 1771 | 1771 | 1771 | 1771 | 308 |
| 273 | 20231117 | 145600 | 1545147157 | 1771 | 1771 | 1771 | 1770 | 363 |
| 274 | 20231117 | 145500 | 1544504395 | 1771 | 1771 | 1771 | 1760 | 18953 |
| 275 | 20231117 | 145400 | 1511142501 | 1760 | 1772 | 1772 | 1760 | 17744 |
| 276 | 20231117 | 145300 | 1479862340 | 1772 | 1772 | 1772 | 1772 | 1179 |
| 277 | 20231117 | 145200 | 1477773152 | 1773 | 1772 | 1773 | 1772 | 1107 |
| 278 | 20231117 | 145100 | 1475811141 | 1772 | 1771 | 1772 | 1770 | 757 |
| 279 | 20231117 | 145000 | 1474470490 | 1771 | 1769 | 1771 | 1769 | 4063 |
| 280 | 20231117 | 144900 | 1467280391 | 1769 | 1769 | 1769 | 1769 | 2111 |
| 281 | 20231117 | 144800 | 1463546032 | 1769 | 1769 | 1769 | 1769 | 451 |
| 282 | 20231117 | 144700 | 1462748213 | 1769 | 1770 | 1770 | 1769 | 620 |
| 283 | 20231117 | 144600 | 1461651313 | 1770 | 1770 | 1770 | 1770 | 34 |
| 284 | 20231117 | 144500 | 1461591133 | 1760 | 1769 | 1769 | 1760 | 36870 |
| 285 | 20231117 | 144400 | 1396534357 | 1772 | 1772 | 1772 | 1772 | 1 |
| 286 | 20231117 | 144300 | 1396532585 | 1769 | 1769 | 1769 | 1768 | 1819 |
| 287 | 20231117 | 144200 | 1393316079 | 1769 | 1769 | 1769 | 1769 | 5142 |
| 288 | 20231117 | 144100 | 1384219881 | 1769 | 1769 | 1769 | 1769 | 431 |
| 289 | 20231117 | 144000 | 1383457442 | 1769 | 1769 | 1769 | 1769 | 614 |
| 290 | 20231117 | 143900 | 1382371276 | 1769 | 1772 | 1772 | 1769 | 709 |
| 291 | 20231117 | 143800 | 1381117040 | 1769 | 1772 | 1772 | 1768 | 2506 |
| 292 | 20231117 | 143700 | 1376686414 | 1772 | 1772 | 1772 | 1772 | 7 |
| 293 | 20231117 | 143600 | 1376674010 | 1772 | 1768 | 1772 | 1768 | 102 |
| 294 | 20231117 | 143500 | 1376493274 | 1768 | 1768 | 1768 | 1768 | 0 |
| 295 | 20231117 | 143400 | 1376493274 | 1768 | 1768 | 1768 | 1768 | 2 |
| 296 | 20231117 | 143300 | 1376489738 | 1768 | 1773 | 1773 | 1768 | 2572 |
| 297 | 20231117 | 143200 | 1371942432 | 1768 | 1768 | 1768 | 1768 | 50 |
| 298 | 20231117 | 143100 | 1371854032 | 1768 | 1773 | 1773 | 1768 | 101 |
| 299 | 20231117 | 143000 | 1371674964 | 1773 | 1768 | 1773 | 1768 | 2706 |
| 300 | 20231117 | 142900 | 1366890711 | 1769 | 1769 | 1769 | 1769 | 179 |
| 301 | 20231117 | 142800 | 1366574060 | 1769 | 1769 | 1769 | 1769 | 600 |
| 302 | 20231117 | 142700 | 1365512660 | 1770 | 1773 | 1773 | 1769 | 422 |
| 303 | 20231117 | 142600 | 1364766114 | 1773 | 1773 | 1773 | 1773 | 1 |
| 304 | 20231117 | 142500 | 1364764341 | 1773 | 1773 | 1773 | 1773 | 500 |
| 305 | 20231117 | 142400 | 1363877841 | 1768 | 1768 | 1768 | 1768 | 0 |
| 306 | 20231117 | 142300 | 1363877841 | 1768 | 1770 | 1770 | 1768 | 1700 |
| 307 | 20231117 | 142200 | 1360871520 | 1770 | 1770 | 1770 | 1770 | 3800 |
| 308 | 20231117 | 142100 | 1354145520 | 1770 | 1774 | 1776 | 1770 | 1511 |
| 309 | 20231117 | 142000 | 1351463530 | 1775 | 1775 | 1775 | 1775 | 10 |
| 310 | 20231117 | 141900 | 1351445780 | 1770 | 1770 | 1770 | 1770 | 0 |
| 311 | 20231117 | 141800 | 1351445780 | 1770 | 1770 | 1770 | 1770 | 59 |
| 312 | 20231117 | 141700 | 1351341350 | 1769 | 1771 | 1771 | 1769 | 4515 |
| 313 | 20231117 | 141600 | 1343350364 | 1776 | 1776 | 1776 | 1776 | 2 |
| 314 | 20231117 | 141500 | 1343346812 | 1770 | 1772 | 1776 | 1770 | 14001 |
| 315 | 20231117 | 141400 | 1318532906 | 1772 | 1774 | 1774 | 1772 | 3362 |
| 316 | 20231117 | 141300 | 1312572188 | 1774 | 1774 | 1774 | 1774 | 0 |
| 317 | 20231117 | 141200 | 1312572188 | 1774 | 1774 | 1776 | 1774 | 6625 |
| 318 | 20231117 | 141100 | 1300811704 | 1773 | 1774 | 1774 | 1773 | 360 |
| 319 | 20231117 | 141000 | 1300173422 | 1773 | 1773 | 1773 | 1773 | 1114 |
| 320 | 20231117 | 140900 | 1298198300 | 1773 | 1773 | 1773 | 1773 | 0 |
| 321 | 20231117 | 140800 | 1298198300 | 1773 | 1773 | 1773 | 1773 | 145 |
| 322 | 20231117 | 140700 | 1297941215 | 1772 | 1772 | 1772 | 1772 | 107 |
| 323 | 20231117 | 140600 | 1297751611 | 1770 | 1771 | 1771 | 1770 | 2 |
| 324 | 20231117 | 140500 | 1297748070 | 1771 | 1772 | 1772 | 1771 | 40 |
| 325 | 20231117 | 140400 | 1297677195 | 1770 | 1770 | 1770 | 1770 | 43 |
| 326 | 20231117 | 140300 | 1297601085 | 1769 | 1771 | 1771 | 1769 | 1949 |
| 327 | 20231117 | 140200 | 1294152830 | 1770 | 1770 | 1770 | 1770 | 601 |
| 328 | 20231117 | 140100 | 1293089060 | 1772 | 1772 | 1772 | 1772 | 35 |
| 329 | 20231117 | 140000 | 1293027040 | 1772 | 1772 | 1772 | 1772 | 510 |
| 330 | 20231117 | 135900 | 1292123320 | 1772 | 1770 | 1772 | 1770 | 674 |
| 331 | 20231117 | 135800 | 1290930300 | 1770 | 1770 | 1770 | 1770 | 0 |
| 332 | 20231117 | 135700 | 1290930300 | 1770 | 1768 | 1770 | 1768 | 127 |
| 333 | 20231117 | 135600 | 1290705738 | 1770 | 1770 | 1770 | 1770 | 50 |
| 334 | 20231117 | 135500 | 1290617238 | 1769 | 1769 | 1769 | 1769 | 1663 |
| 335 | 20231117 | 135400 | 1287675391 | 1769 | 1769 | 1769 | 1769 | 299 |
| 336 | 20231117 | 135300 | 1287146460 | 1770 | 1770 | 1770 | 1770 | 0 |
| 337 | 20231117 | 135200 | 1287146460 | 1770 | 1770 | 1770 | 1770 | 23 |
| 338 | 20231117 | 135100 | 1287105750 | 1769 | 1769 | 1769 | 1769 | 0 |
| 339 | 20231117 | 135000 | 1287105750 | 1769 | 1769 | 1769 | 1769 | 0 |
| 340 | 20231117 | 134900 | 1287105750 | 1769 | 1770 | 1770 | 1769 | 1965 |
| 341 | 20231117 | 134800 | 1283629401 | 1770 | 1771 | 1771 | 1770 | 1372 |
| 342 | 20231117 | 134700 | 1281200761 | 1772 | 1772 | 1772 | 1772 | 0 |
| 343 | 20231117 | 134600 | 1281200761 | 1772 | 1772 | 1772 | 1772 | 0 |
| 344 | 20231117 | 134500 | 1281200761 | 1772 | 1772 | 1772 | 1772 | 10 |
| 345 | 20231117 | 134400 | 1281183041 | 1772 | 1772 | 1772 | 1772 | 84 |
| 346 | 20231117 | 134300 | 1281034193 | 1772 | 1772 | 1772 | 1772 | 0 |
| 347 | 20231117 | 134200 | 1281034193 | 1772 | 1772 | 1772 | 1772 | 10 |
| 348 | 20231117 | 134100 | 1281016473 | 1772 | 1772 | 1772 | 1772 | 209 |
| 349 | 20231117 | 134000 | 1280646125 | 1772 | 1769 | 1772 | 1768 | 10053 |
| 350 | 20231117 | 133900 | 1262872184 | 1768 | 1768 | 1768 | 1768 | 0 |
| 351 | 20231117 | 133800 | 1262872184 | 1768 | 1769 | 1769 | 1768 | 4966 |
| 352 | 20231117 | 133700 | 1254088775 | 1770 | 1770 | 1770 | 1770 | 36 |
| 353 | 20231117 | 133600 | 1254025055 | 1770 | 1770 | 1770 | 1770 | 324 |
| 354 | 20231117 | 133500 | 1253451575 | 1770 | 1770 | 1770 | 1770 | 1013 |
| 355 | 20231117 | 133400 | 1251658565 | 1770 | 1770 | 1770 | 1770 | 180 |
| 356 | 20231117 | 133300 | 1251339965 | 1770 | 1770 | 1770 | 1770 | 109 |
| 357 | 20231117 | 133200 | 1251147035 | 1774 | 1774 | 1774 | 1774 | 0 |
| 358 | 20231117 | 133100 | 1251147035 | 1774 | 1771 | 1774 | 1771 | 1401 |
| 359 | 20231117 | 133000 | 1248665861 | 1770 | 1774 | 1774 | 1770 | 1739 |
| 360 | 20231117 | 132900 | 1245586721 | 1774 | 1775 | 1775 | 1774 | 406 |
| 361 | 20231117 | 132800 | 1244866476 | 1772 | 1772 | 1772 | 1772 | 0 |
| 362 | 20231117 | 132700 | 1244866476 | 1772 | 1775 | 1776 | 1772 | 1185 |
| 363 | 20231117 | 132600 | 1242765115 | 1776 | 1775 | 1776 | 1775 | 2048 |
| 364 | 20231117 | 132500 | 1239129867 | 1775 | 1774 | 1775 | 1774 | 201 |
| 365 | 20231117 | 132400 | 1238773292 | 1774 | 1772 | 1776 | 1772 | 4841 |
| 366 | 20231117 | 132300 | 1230180089 | 1772 | 1773 | 1773 | 1772 | 1850 |
| 367 | 20231117 | 132200 | 1226901819 | 1773 | 1772 | 1773 | 1772 | 1032 |
| 368 | 20231117 | 132100 | 1225072183 | 1772 | 1770 | 1772 | 1770 | 2462 |
| 369 | 20231117 | 132000 | 1220710621 | 1771 | 1771 | 1771 | 1771 | 0 |
| 370 | 20231117 | 131900 | 1220710621 | 1771 | 1771 | 1771 | 1771 | 0 |
| 371 | 20231117 | 131800 | 1220710621 | 1771 | 1771 | 1771 | 1771 | 1020 |
| 372 | 20231117 | 131700 | 1218904201 | 1771 | 1769 | 1771 | 1769 | 418 |
| 373 | 20231117 | 131600 | 1218164679 | 1769 | 1769 | 1769 | 1769 | 0 |
| 374 | 20231117 | 131500 | 1218164679 | 1769 | 1769 | 1769 | 1769 | 0 |
| 375 | 20231117 | 131400 | 1218164679 | 1769 | 1769 | 1770 | 1769 | 211 |
| 376 | 20231117 | 131300 | 1217791313 | 1769 | 1769 | 1769 | 1769 | 79 |
| 377 | 20231117 | 131200 | 1217651562 | 1767 | 1767 | 1767 | 1767 | 0 |
| 378 | 20231117 | 131100 | 1217651562 | 1767 | 1769 | 1769 | 1767 | 556 |
| 379 | 20231117 | 131000 | 1216669099 | 1769 | 1769 | 1769 | 1769 | 16 |
| 380 | 20231117 | 130900 | 1216640795 | 1766 | 1766 | 1766 | 1766 | 0 |
| 381 | 20231117 | 130800 | 1216640795 | 1766 | 1766 | 1766 | 1766 | 29 |
| 382 | 20231117 | 130700 | 1216589581 | 1767 | 1768 | 1768 | 1767 | 2 |
| 383 | 20231117 | 130600 | 1216586046 | 1764 | 1764 | 1764 | 1764 | 0 |
| 384 | 20231117 | 130500 | 1216586046 | 1764 | 1764 | 1764 | 1764 | 32 |
| 385 | 20231117 | 130400 | 1216529598 | 1764 | 1770 | 1770 | 1764 | 420 |
| 386 | 20231117 | 130300 | 1215787870 | 1770 | 1770 | 1770 | 1770 | 20 |
| 387 | 20231117 | 130200 | 1215752470 | 1767 | 1767 | 1767 | 1767 | 1 |
| 388 | 20231117 | 130100 | 1215750703 | 1764 | 1764 | 1764 | 1764 | 0 |
| 389 | 20231117 | 130000 | 1215750703 | 1764 | 1764 | 1764 | 1764 | 200 |
| 390 | 20231117 | 125900 | 1215397903 | 1764 | 1764 | 1764 | 1764 | 0 |
| 391 | 20231117 | 125800 | 1215397903 | 1764 | 1768 | 1768 | 1764 | 5281 |
| 392 | 20231117 | 125700 | 1206069559 | 1771 | 1771 | 1771 | 1768 | 369 |
| 393 | 20231117 | 125600 | 1205416063 | 1771 | 1771 | 1771 | 1771 | 11 |
| 394 | 20231117 | 125500 | 1205396582 | 1771 | 1771 | 1771 | 1771 | 321 |
| 395 | 20231117 | 125400 | 1204828091 | 1767 | 1770 | 1770 | 1767 | 981 |
| 396 | 20231117 | 125300 | 1203093919 | 1770 | 1772 | 1772 | 1770 | 2132 |
| 397 | 20231117 | 125200 | 1199320253 | 1772 | 1772 | 1772 | 1772 | 1 |
| 398 | 20231117 | 125100 | 1199318481 | 1772 | 1773 | 1773 | 1772 | 142 |
| 399 | 20231117 | 125000 | 1199066856 | 1773 | 1773 | 1773 | 1773 | 51 |
| 400 | 20231117 | 124900 | 1198976433 | 1773 | 1772 | 1773 | 1772 | 435 |
| 401 | 20231117 | 124800 | 1198205603 | 1772 | 1772 | 1772 | 1772 | 0 |
| 402 | 20231117 | 124700 | 1198205603 | 1772 | 1772 | 1772 | 1772 | 123 |
| 403 | 20231117 | 124600 | 1197987647 | 1772 | 1772 | 1772 | 1772 | 1000 |
| 404 | 20231117 | 124500 | 1196215647 | 1772 | 1772 | 1772 | 1772 | 1090 |
| 405 | 20231117 | 124400 | 1194284167 | 1772 | 1772 | 1772 | 1772 | 200 |
| 406 | 20231117 | 124300 | 1193929767 | 1773 | 1772 | 1773 | 1772 | 1761 |
| 407 | 20231117 | 124200 | 1190809274 | 1772 | 1771 | 1772 | 1771 | 1000 |
| 408 | 20231117 | 124100 | 1189037475 | 1772 | 1770 | 1772 | 1770 | 156 |
| 409 | 20231117 | 124000 | 1188761217 | 1770 | 1771 | 1771 | 1763 | 117 |
| 410 | 20231117 | 123900 | 1188554019 | 1771 | 1770 | 1771 | 1763 | 1280 |
| 411 | 20231117 | 123800 | 1186287151 | 1763 | 1763 | 1763 | 1763 | 0 |
| 412 | 20231117 | 123700 | 1186287151 | 1763 | 1763 | 1763 | 1763 | 0 |
| 413 | 20231117 | 123600 | 1186287151 | 1763 | 1769 | 1769 | 1763 | 2107 |
| 414 | 20231117 | 123500 | 1182572012 | 1772 | 1772 | 1772 | 1771 | 448 |
| 415 | 20231117 | 123400 | 1181778157 | 1772 | 1772 | 1772 | 1772 | 167 |
| 416 | 20231117 | 123300 | 1181482233 | 1772 | 1772 | 1772 | 1765 | 32 |
| 417 | 20231117 | 123200 | 1181425536 | 1772 | 1770 | 1772 | 1765 | 567 |
| 418 | 20231117 | 123100 | 1180421947 | 1773 | 1773 | 1773 | 1773 | 10 |
| 419 | 20231117 | 123000 | 1180404217 | 1773 | 1773 | 1773 | 1773 | 106 |
| 420 | 20231117 | 122900 | 1180216279 | 1765 | 1773 | 1773 | 1765 | 2 |
| 421 | 20231117 | 122800 | 1180212741 | 1764 | 1770 | 1770 | 1764 | 81 |
| 422 | 20231117 | 122700 | 1180069377 | 1770 | 1771 | 1771 | 1770 | 540 |
| 423 | 20231117 | 122600 | 1179113077 | 1770 | 1770 | 1770 | 1770 | 500 |
| 424 | 20231117 | 122500 | 1178228077 | 1769 | 1769 | 1769 | 1769 | 128 |
| 425 | 20231117 | 122400 | 1178001645 | 1769 | 1769 | 1769 | 1769 | 0 |
| 426 | 20231117 | 122300 | 1178001645 | 1769 | 1769 | 1769 | 1769 | 11 |
| 427 | 20231117 | 122200 | 1177982186 | 1770 | 1770 | 1770 | 1770 | 0 |
| 428 | 20231117 | 122100 | 1177982186 | 1770 | 1769 | 1770 | 1769 | 1056 |
| 429 | 20231117 | 122000 | 1176113870 | 1770 | 1770 | 1770 | 1770 | 0 |
| 430 | 20231117 | 121900 | 1176113870 | 1770 | 1761 | 1770 | 1761 | 1845 |
| 431 | 20231117 | 121800 | 1172850439 | 1761 | 1761 | 1761 | 1761 | 0 |
| 432 | 20231117 | 121700 | 1172850439 | 1761 | 1765 | 1765 | 1761 | 7000 |
| 433 | 20231117 | 121600 | 1160518910 | 1764 | 1764 | 1764 | 1764 | 0 |
| 434 | 20231117 | 121500 | 1160518910 | 1764 | 1764 | 1764 | 1764 | 0 |
| 435 | 20231117 | 121400 | 1160518910 | 1764 | 1762 | 1764 | 1762 | 1136 |
| 436 | 20231117 | 121300 | 1158517196 | 1764 | 1764 | 1770 | 1762 | 1887 |
| 437 | 20231117 | 121200 | 1155191046 | 1764 | 1764 | 1764 | 1764 | 1337 |
| 438 | 20231117 | 121100 | 1152832578 | 1764 | 1763 | 1764 | 1762 | 3403 |
| 439 | 20231117 | 121000 | 1146831989 | 1764 | 1764 | 1764 | 1764 | 283 |
| 440 | 20231117 | 120900 | 1146332777 | 1764 | 1764 | 1764 | 1764 | 104 |
| 441 | 20231117 | 120800 | 1146149321 | 1763 | 1765 | 1765 | 1763 | 2865 |
| 442 | 20231117 | 120700 | 1141096802 | 1765 | 1766 | 1766 | 1765 | 4314 |
| 443 | 20231117 | 120600 | 1133482543 | 1766 | 1766 | 1766 | 1766 | 10 |
| 444 | 20231117 | 120500 | 1133464883 | 1765 | 1765 | 1770 | 1765 | 7953 |
| 445 | 20231117 | 120400 | 1119423323 | 1765 | 1767 | 1767 | 1765 | 3659 |
| 446 | 20231117 | 120300 | 1112962391 | 1770 | 1767 | 1770 | 1767 | 2 |
| 447 | 20231117 | 120200 | 1112958854 | 1767 | 1772 | 1772 | 1767 | 1192 |
| 448 | 20231117 | 120100 | 1110847510 | 1772 | 1768 | 1772 | 1768 | 1300 |
| 449 | 20231117 | 120000 | 1108548932 | 1767 | 1767 | 1767 | 1767 | 8 |
| 450 | 20231117 | 115900 | 1108534796 | 1768 | 1768 | 1768 | 1768 | 151 |
| 451 | 20231117 | 115800 | 1108267828 | 1768 | 1768 | 1768 | 1768 | 0 |
| 452 | 20231117 | 115700 | 1108267828 | 1768 | 1768 | 1768 | 1768 | 41 |
| 453 | 20231117 | 115600 | 1108195340 | 1767 | 1765 | 1767 | 1765 | 1063 |
| 454 | 20231117 | 115500 | 1106318045 | 1766 | 1766 | 1766 | 1766 | 110 |
| 455 | 20231117 | 115400 | 1106123785 | 1766 | 1767 | 1767 | 1765 | 1476 |
| 456 | 20231117 | 115300 | 1103517167 | 1767 | 1766 | 1767 | 1766 | 458 |
| 457 | 20231117 | 115200 | 1102708329 | 1767 | 1767 | 1767 | 1766 | 221 |
| 458 | 20231117 | 115100 | 1102317842 | 1766 | 1767 | 1767 | 1766 | 753 |
| 459 | 20231117 | 115000 | 1100987341 | 1766 | 1766 | 1766 | 1766 | 0 |
| 460 | 20231117 | 114900 | 1100987341 | 1766 | 1767 | 1767 | 1766 | 2137 |
| 461 | 20231117 | 114800 | 1097213262 | 1767 | 1767 | 1767 | 1767 | 100 |
| 462 | 20231117 | 114700 | 1097036562 | 1767 | 1766 | 1767 | 1766 | 251 |
| 463 | 20231117 | 114600 | 1096593196 | 1766 | 1766 | 1766 | 1766 | 0 |
| 464 | 20231117 | 114500 | 1096593196 | 1766 | 1766 | 1766 | 1766 | 0 |
| 465 | 20231117 | 114400 | 1096593196 | 1766 | 1767 | 1767 | 1766 | 3302 |
| 466 | 20231117 | 114300 | 1090758572 | 1767 | 1767 | 1767 | 1767 | 0 |
| 467 | 20231117 | 114200 | 1090758572 | 1767 | 1767 | 1767 | 1767 | 148 |
| 468 | 20231117 | 114100 | 1090497056 | 1765 | 1766 | 1766 | 1765 | 289 |
| 469 | 20231117 | 114000 | 1089986871 | 1765 | 1765 | 1765 | 1765 | 456 |
| 470 | 20231117 | 113900 | 1089182031 | 1765 | 1767 | 1767 | 1765 | 1700 |
| 471 | 20231117 | 113800 | 1086179507 | 1767 | 1766 | 1767 | 1766 | 103 |
| 472 | 20231117 | 113700 | 1085997598 | 1766 | 1766 | 1766 | 1766 | 401 |
| 473 | 20231117 | 113600 | 1085289432 | 1766 | 1766 | 1766 | 1766 | 300 |
| 474 | 20231117 | 113500 | 1084759632 | 1767 | 1767 | 1767 | 1767 | 2100 |
| 475 | 20231117 | 113400 | 1081048932 | 1767 | 1767 | 1767 | 1767 | 12 |
| 476 | 20231117 | 113300 | 1081027728 | 1767 | 1768 | 1768 | 1767 | 668 |
| 477 | 20231117 | 113200 | 1079847370 | 1767 | 1768 | 1768 | 1767 | 113 |
| 478 | 20231117 | 113100 | 1079647589 | 1768 | 1768 | 1768 | 1768 | 23 |
| 479 | 20231117 | 113000 | 1079606925 | 1768 | 1768 | 1768 | 1768 | 0 |
| 480 | 20231117 | 112900 | 1079606925 | 1768 | 1767 | 1768 | 1767 | 501 |
| 481 | 20231117 | 112800 | 1078721657 | 1767 | 1767 | 1768 | 1767 | 42 |
| 482 | 20231117 | 112700 | 1078647432 | 1767 | 1768 | 1768 | 1767 | 208 |
| 483 | 20231117 | 112600 | 1078279788 | 1767 | 1768 | 1768 | 1767 | 1797 |
| 484 | 20231117 | 112500 | 1075102792 | 1768 | 1766 | 1768 | 1766 | 7347 |
| 485 | 20231117 | 112400 | 1062114196 | 1766 | 1766 | 1766 | 1766 | 452 |
| 486 | 20231117 | 112300 | 1061315964 | 1766 | 1766 | 1766 | 1766 | 0 |
| 487 | 20231117 | 112200 | 1061315964 | 1766 | 1766 | 1766 | 1766 | 100 |
| 488 | 20231117 | 112100 | 1061139364 | 1768 | 1769 | 1770 | 1768 | 5423 |
| 489 | 20231117 | 112000 | 1051549264 | 1768 | 1768 | 1768 | 1768 | 2378 |
| 490 | 20231117 | 111900 | 1047344960 | 1768 | 1768 | 1769 | 1768 | 2830 |
| 491 | 20231117 | 111800 | 1042341378 | 1768 | 1768 | 1768 | 1768 | 100 |
| 492 | 20231117 | 111700 | 1042164578 | 1768 | 1768 | 1768 | 1768 | 2 |
| 493 | 20231117 | 111600 | 1042161042 | 1761 | 1761 | 1761 | 1761 | 1 |
| 494 | 20231117 | 111500 | 1042159281 | 1760 | 1761 | 1768 | 1760 | 1559 |
| 495 | 20231117 | 111400 | 1039414933 | 1761 | 1761 | 1761 | 1761 | 2260 |
| 496 | 20231117 | 111300 | 1035435073 | 1761 | 1761 | 1761 | 1761 | 67 |
| 497 | 20231117 | 111200 | 1035317086 | 1761 | 1768 | 1768 | 1761 | 3 |
| 498 | 20231117 | 111100 | 1035311789 | 1769 | 1769 | 1769 | 1768 | 1105 |
| 499 | 20231117 | 111000 | 1033357053 | 1769 | 1769 | 1769 | 1769 | 582 |
| 500 | 20231117 | 110900 | 1032327495 | 1759 | 1758 | 1759 | 1758 | 630 |
| 501 | 20231117 | 110800 | 1031219386 | 1758 | 1760 | 1760 | 1758 | 8299 |
| 502 | 20231117 | 110700 | 1016627744 | 1760 | 1760 | 1760 | 1760 | 5570 |
| 503 | 20231117 | 110600 | 1006824544 | 1760 | 1766 | 1766 | 1760 | 10314 |
| 504 | 20231117 | 110500 | 988636812 | 1765 | 1765 | 1765 | 1765 | 1 |
| 505 | 20231117 | 110400 | 988635047 | 1760 | 1761 | 1761 | 1760 | 1100 |
| 506 | 20231117 | 110300 | 986698411 | 1766 | 1766 | 1766 | 1766 | 500 |
| 507 | 20231117 | 110200 | 985815411 | 1766 | 1760 | 1766 | 1760 | 287 |
| 508 | 20231117 | 110100 | 985309775 | 1760 | 1761 | 1766 | 1760 | 16037 |
| 509 | 20231117 | 110000 | 957067225 | 1761 | 1759 | 1761 | 1759 | 5381 |
| 510 | 20231117 | 105900 | 947596845 | 1758 | 1759 | 1760 | 1758 | 3475 |
| 511 | 20231117 | 105800 | 941486787 | 1758 | 1761 | 1761 | 1758 | 9170 |
| 512 | 20231117 | 105700 | 925350046 | 1761 | 1762 | 1764 | 1760 | 11250 |
| 513 | 20231117 | 105600 | 905543663 | 1766 | 1763 | 1766 | 1762 | 5014 |
| 514 | 20231117 | 105500 | 896704778 | 1764 | 1764 | 1766 | 1764 | 2455 |
| 515 | 20231117 | 105400 | 892373158 | 1764 | 1765 | 1766 | 1764 | 1499 |
| 516 | 20231117 | 105300 | 889728516 | 1765 | 1766 | 1766 | 1765 | 8 |
| 517 | 20231117 | 105200 | 889714391 | 1766 | 1765 | 1766 | 1765 | 523 |
| 518 | 20231117 | 105100 | 888791286 | 1766 | 1766 | 1766 | 1766 | 0 |
| 519 | 20231117 | 105000 | 888791286 | 1766 | 1765 | 1766 | 1765 | 456 |
| 520 | 20231117 | 104900 | 887986140 | 1766 | 1766 | 1766 | 1764 | 3258 |
| 521 | 20231117 | 104800 | 882235471 | 1766 | 1767 | 1767 | 1766 | 10 |
| 522 | 20231117 | 104700 | 882217808 | 1770 | 1772 | 1772 | 1770 | 1479 |
| 523 | 20231117 | 104600 | 879599026 | 1772 | 1772 | 1772 | 1772 | 1 |
| 524 | 20231117 | 104500 | 879597254 | 1765 | 1769 | 1769 | 1765 | 13481 |
| 525 | 20231117 | 104400 | 855795764 | 1766 | 1768 | 1768 | 1766 | 5050 |
| 526 | 20231117 | 104300 | 846875898 | 1770 | 1768 | 1770 | 1768 | 516 |
| 527 | 20231117 | 104200 | 845963578 | 1768 | 1767 | 1768 | 1767 | 1660 |
| 528 | 20231117 | 104100 | 843030330 | 1766 | 1766 | 1766 | 1765 | 644 |
| 529 | 20231117 | 104000 | 841893027 | 1766 | 1766 | 1766 | 1765 | 254 |
| 530 | 20231117 | 103900 | 841444488 | 1767 | 1765 | 1767 | 1765 | 678 |
| 531 | 20231117 | 103800 | 840246831 | 1767 | 1766 | 1767 | 1764 | 670 |
| 532 | 20231117 | 103700 | 839063600 | 1766 | 1765 | 1766 | 1765 | 1569 |
| 533 | 20231117 | 103600 | 836293815 | 1765 | 1765 | 1765 | 1764 | 1709 |
| 534 | 20231117 | 103500 | 833277736 | 1765 | 1768 | 1768 | 1764 | 8120 |
| 535 | 20231117 | 103400 | 818944342 | 1768 | 1768 | 1768 | 1768 | 1616 |
| 536 | 20231117 | 103300 | 816087254 | 1768 | 1769 | 1769 | 1768 | 1337 |
| 537 | 20231117 | 103200 | 813722302 | 1769 | 1773 | 1773 | 1767 | 2942 |
| 538 | 20231117 | 103100 | 808522940 | 1767 | 1767 | 1768 | 1767 | 10538 |
| 539 | 20231117 | 103000 | 789902279 | 1767 | 1775 | 1775 | 1767 | 25421 |
| 540 | 20231117 | 102900 | 744908477 | 1775 | 1775 | 1775 | 1775 | 0 |
| 541 | 20231117 | 102800 | 744908477 | 1775 | 1773 | 1775 | 1771 | 2035 |
| 542 | 20231117 | 102700 | 741301271 | 1773 | 1774 | 1774 | 1773 | 268 |
| 543 | 20231117 | 102600 | 740826104 | 1773 | 1772 | 1773 | 1772 | 1195 |
| 544 | 20231117 | 102500 | 738707894 | 1773 | 1773 | 1773 | 1773 | 255 |
| 545 | 20231117 | 102400 | 738255779 | 1773 | 1773 | 1773 | 1773 | 608 |
| 546 | 20231117 | 102300 | 737177795 | 1773 | 1773 | 1773 | 1773 | 632 |
| 547 | 20231117 | 102200 | 736057259 | 1779 | 1777 | 1779 | 1777 | 566 |
| 548 | 20231117 | 102100 | 735050445 | 1779 | 1779 | 1779 | 1777 | 302 |
| 549 | 20231117 | 102000 | 734513249 | 1779 | 1779 | 1779 | 1779 | 401 |
| 550 | 20231117 | 101900 | 733799870 | 1779 | 1777 | 1779 | 1777 | 28 |
| 551 | 20231117 | 101800 | 733750092 | 1779 | 1774 | 1779 | 1774 | 551 |
| 552 | 20231117 | 101700 | 732772613 | 1779 | 1780 | 1780 | 1779 | 409 |
| 553 | 20231117 | 101600 | 732044594 | 1780 | 1777 | 1780 | 1771 | 37599 |
| 554 | 20231117 | 101500 | 665315763 | 1780 | 1780 | 1780 | 1778 | 2467 |
| 555 | 20231117 | 101400 | 660928885 | 1780 | 1780 | 1780 | 1780 | 2 |
| 556 | 20231117 | 101300 | 660925325 | 1778 | 1778 | 1778 | 1778 | 720 |
| 557 | 20231117 | 101200 | 659645165 | 1778 | 1778 | 1778 | 1778 | 719 |
| 558 | 20231117 | 101100 | 658366783 | 1778 | 1778 | 1778 | 1777 | 4754 |
| 559 | 20231117 | 101000 | 649914182 | 1778 | 1778 | 1778 | 1778 | 259 |
| 560 | 20231117 | 100900 | 649453680 | 1780 | 1778 | 1780 | 1778 | 9729 |
| 561 | 20231117 | 100800 | 632149988 | 1779 | 1779 | 1779 | 1779 | 916 |
| 562 | 20231117 | 100700 | 630520424 | 1778 | 1779 | 1779 | 1778 | 2025 |
| 563 | 20231117 | 100600 | 626918969 | 1780 | 1779 | 1780 | 1779 | 4488 |
| 564 | 20231117 | 100500 | 618930617 | 1779 | 1779 | 1779 | 1779 | 670 |
| 565 | 20231117 | 100400 | 617738687 | 1779 | 1778 | 1779 | 1778 | 164 |
| 566 | 20231117 | 100300 | 617447031 | 1778 | 1781 | 1781 | 1778 | 4224 |
| 567 | 20231117 | 100200 | 609933563 | 1784 | 1780 | 1784 | 1780 | 464 |
| 568 | 20231117 | 100100 | 609107416 | 1778 | 1780 | 1780 | 1778 | 415 |
| 569 | 20231117 | 100000 | 608369438 | 1778 | 1781 | 1781 | 1778 | 5465 |
| 570 | 20231117 | 095900 | 598647817 | 1781 | 1785 | 1785 | 1780 | 1151 |
| 571 | 20231117 | 095800 | 596595953 | 1780 | 1779 | 1780 | 1779 | 2157 |
| 572 | 20231117 | 095700 | 592756570 | 1779 | 1780 | 1780 | 1779 | 2612 |
| 573 | 20231117 | 095600 | 588108120 | 1780 | 1781 | 1781 | 1780 | 26679 |
| 574 | 20231117 | 095500 | 540618839 | 1781 | 1785 | 1785 | 1780 | 19332 |
| 575 | 20231117 | 095400 | 506180514 | 1785 | 1785 | 1785 | 1784 | 313 |
| 576 | 20231117 | 095300 | 505622110 | 1785 | 1784 | 1785 | 1783 | 593 |
| 577 | 20231117 | 095200 | 504563682 | 1783 | 1784 | 1785 | 1783 | 2063 |
| 578 | 20231117 | 095100 | 500885258 | 1784 | 1784 | 1784 | 1784 | 1292 |
| 579 | 20231117 | 095000 | 498580330 | 1784 | 1785 | 1785 | 1784 | 343 |
| 580 | 20231117 | 094900 | 497968376 | 1788 | 1784 | 1788 | 1784 | 557 |
| 581 | 20231117 | 094800 | 496974069 | 1784 | 1784 | 1785 | 1784 | 55 |
| 582 | 20231117 | 094700 | 496875934 | 1784 | 1785 | 1785 | 1784 | 2266 |
| 583 | 20231117 | 094600 | 492831134 | 1787 | 1788 | 1788 | 1787 | 539 |
| 584 | 20231117 | 094500 | 491867405 | 1790 | 1788 | 1790 | 1787 | 1525 |
| 585 | 20231117 | 094400 | 489141046 | 1788 | 1784 | 1788 | 1784 | 178 |
| 586 | 20231117 | 094300 | 488823294 | 1783 | 1783 | 1783 | 1783 | 241 |
| 587 | 20231117 | 094200 | 488393591 | 1783 | 1782 | 1783 | 1782 | 2733 |
| 588 | 20231117 | 094100 | 483520654 | 1783 | 1783 | 1783 | 1782 | 1548 |
| 589 | 20231117 | 094000 | 480761588 | 1783 | 1783 | 1783 | 1783 | 3940 |
| 590 | 20231117 | 093900 | 473736568 | 1783 | 1781 | 1783 | 1781 | 6708 |
| 591 | 20231117 | 093800 | 461787987 | 1781 | 1782 | 1782 | 1781 | 14489 |
| 592 | 20231117 | 093700 | 435977831 | 1782 | 1785 | 1785 | 1781 | 20091 |
| 593 | 20231117 | 093600 | 400169925 | 1785 | 1790 | 1790 | 1785 | 2460 |
| 594 | 20231117 | 093500 | 395778788 | 1785 | 1789 | 1794 | 1785 | 1713 |
| 595 | 20231117 | 093400 | 392716790 | 1789 | 1785 | 1789 | 1785 | 1612 |
| 596 | 20231117 | 093300 | 389839270 | 1789 | 1788 | 1789 | 1785 | 11890 |
| 597 | 20231117 | 093200 | 368604583 | 1788 | 1789 | 1789 | 1788 | 356 |
| 598 | 20231117 | 093100 | 367967787 | 1789 | 1788 | 1790 | 1786 | 393 |
| 599 | 20231117 | 093000 | 367264857 | 1789 | 1787 | 1789 | 1786 | 2289 |
| 600 | 20231117 | 092900 | 363174013 | 1786 | 1787 | 1787 | 1785 | 3191 |
| 601 | 20231117 | 092800 | 357475655 | 1787 | 1790 | 1790 | 1787 | 14464 |
| 602 | 20231117 | 092700 | 331611540 | 1790 | 1793 | 1794 | 1789 | 10266 |
| 603 | 20231117 | 092600 | 313227833 | 1795 | 1795 | 1796 | 1793 | 2811 |
| 604 | 20231117 | 092500 | 308183370 | 1796 | 1796 | 1797 | 1795 | 3559 |
| 605 | 20231117 | 092400 | 301793731 | 1795 | 1795 | 1798 | 1795 | 3004 |
| 606 | 20231117 | 092300 | 296401542 | 1795 | 1800 | 1800 | 1795 | 2411 |
| 607 | 20231117 | 092200 | 292065965 | 1800 | 1799 | 1800 | 1795 | 1273 |
| 608 | 20231117 | 092100 | 289778876 | 1799 | 1806 | 1806 | 1795 | 1968 |
| 609 | 20231117 | 092000 | 286238716 | 1796 | 1800 | 1800 | 1796 | 238 |
| 610 | 20231117 | 091900 | 285810416 | 1807 | 1797 | 1807 | 1795 | 1101 |
| 611 | 20231117 | 091800 | 283832571 | 1808 | 1799 | 1808 | 1797 | 4517 |
| 612 | 20231117 | 091700 | 275714639 | 1799 | 1800 | 1801 | 1798 | 2992 |
| 613 | 20231117 | 091600 | 270332236 | 1800 | 1810 | 1810 | 1800 | 1780 |
| 614 | 20231117 | 091500 | 267116546 | 1804 | 1797 | 1804 | 1797 | 6935 |
| 615 | 20231117 | 091400 | 254608579 | 1800 | 1791 | 1800 | 1791 | 11472 |
| 616 | 20231117 | 091300 | 233968433 | 1790 | 1793 | 1793 | 1790 | 19983 |
| 617 | 20231117 | 091200 | 198198355 | 1793 | 1795 | 1795 | 1790 | 15690 |
| 618 | 20231117 | 091100 | 170083960 | 1793 | 1797 | 1800 | 1793 | 12798 |
| 619 | 20231117 | 091000 | 147120335 | 1797 | 1802 | 1802 | 1797 | 5434 |
| 620 | 20231117 | 090900 | 137353081 | 1800 | 1804 | 1804 | 1798 | 2573 |
| 621 | 20231117 | 090800 | 132725728 | 1804 | 1796 | 1804 | 1796 | 2944 |
| 622 | 20231117 | 090700 | 127437572 | 1796 | 1796 | 1800 | 1796 | 2886 |
| 623 | 20231117 | 090600 | 122254260 | 1800 | 1800 | 1800 | 1800 | 200 |
| 624 | 20231117 | 090500 | 121894260 | 1802 | 1798 | 1804 | 1793 | 6281 |
| 625 | 20231117 | 090400 | 110616810 | 1795 | 1803 | 1804 | 1795 | 19537 |
| 626 | 20231117 | 090300 | 75472822 | 1803 | 1811 | 1811 | 1803 | 7170 |
| 627 | 20231117 | 090200 | 62523895 | 1810 | 1812 | 1819 | 1810 | 4302 |
| 628 | 20231117 | 090100 | 54732024 | 1811 | 1825 | 1832 | 1800 | 17116 |
| 629 | 20231117 | 090000 | 23616201 | 1827 | 1836 | 1840 | 1827 | 12482 |