31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 194400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 13318 |
| 3 | 20231117 | 194300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 4 | 20231117 | 194200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 5 | 20231117 | 194100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 6 | 20231117 | 194000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 7 | 20231117 | 193900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 8 | 20231117 | 193800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 9 | 20231117 | 193700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 10 | 20231117 | 193600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 11 | 20231117 | 193500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 12 | 20231117 | 193400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 13 | 20231117 | 193300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 14 | 20231117 | 193200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 15 | 20231117 | 193100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 16 | 20231117 | 193000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 17 | 20231117 | 192900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 18 | 20231117 | 192800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 19 | 20231117 | 192700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 20 | 20231117 | 192600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 21 | 20231117 | 192500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 22 | 20231117 | 192400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 23 | 20231117 | 192300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 24 | 20231117 | 192200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 25 | 20231117 | 192100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 26 | 20231117 | 192000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 27 | 20231117 | 191900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 28 | 20231117 | 191800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 29 | 20231117 | 191700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 30 | 20231117 | 191600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 31 | 20231117 | 191500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 32 | 20231117 | 191400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 13318 |
| 33 | 20231117 | 191300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 34 | 20231117 | 191200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 35 | 20231117 | 191100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 36 | 20231117 | 191000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 37 | 20231117 | 190900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 38 | 20231117 | 190800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 39 | 20231117 | 190700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 40 | 20231117 | 190600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 41 | 20231117 | 190500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 42 | 20231117 | 190400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 43 | 20231117 | 190300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 44 | 20231117 | 190200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 45 | 20231117 | 190100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 46 | 20231117 | 190000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 47 | 20231117 | 185900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 48 | 20231117 | 185800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 49 | 20231117 | 185700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 50 | 20231117 | 185600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 51 | 20231117 | 185500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 52 | 20231117 | 185400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 53 | 20231117 | 185300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 54 | 20231117 | 185200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 55 | 20231117 | 185100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 56 | 20231117 | 185000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 57 | 20231117 | 184900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 58 | 20231117 | 184800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 59 | 20231117 | 184700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 60 | 20231117 | 184600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 61 | 20231117 | 184500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 62 | 20231117 | 184400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 13318 |
| 63 | 20231117 | 184300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 64 | 20231117 | 184200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 65 | 20231117 | 184100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 66 | 20231117 | 184000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 67 | 20231117 | 183900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 68 | 20231117 | 183800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 69 | 20231117 | 183700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 70 | 20231117 | 183600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 71 | 20231117 | 183500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 72 | 20231117 | 183400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 73 | 20231117 | 183300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 74 | 20231117 | 183200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 75 | 20231117 | 183100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 76 | 20231117 | 183000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 77 | 20231117 | 182900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 78 | 20231117 | 182800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 79 | 20231117 | 182700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 80 | 20231117 | 182600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 81 | 20231117 | 182500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 82 | 20231117 | 182400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 83 | 20231117 | 182300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 84 | 20231117 | 182200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 85 | 20231117 | 182100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 86 | 20231117 | 182000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 87 | 20231117 | 181900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 88 | 20231117 | 181800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 89 | 20231117 | 181700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 90 | 20231117 | 181600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 91 | 20231117 | 181500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 92 | 20231117 | 181400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 13318 |
| 93 | 20231117 | 181300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 94 | 20231117 | 181200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 95 | 20231117 | 181100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 96 | 20231117 | 181000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 97 | 20231117 | 180900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 98 | 20231117 | 180800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 99 | 20231117 | 180700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 100 | 20231117 | 180600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 101 | 20231117 | 180500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 102 | 20231117 | 180400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 103 | 20231117 | 180300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 104 | 20231117 | 180200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 105 | 20231117 | 180100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 106 | 20231117 | 180000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 107 | 20231117 | 175900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 108 | 20231117 | 175800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 109 | 20231117 | 175700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 110 | 20231117 | 175600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 111 | 20231117 | 175500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 112 | 20231117 | 175400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 113 | 20231117 | 175300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 114 | 20231117 | 175200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 115 | 20231117 | 175100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 116 | 20231117 | 175000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 117 | 20231117 | 174900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 118 | 20231117 | 174800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 119 | 20231117 | 174700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 120 | 20231117 | 174600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 121 | 20231117 | 174500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 122 | 20231117 | 174400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 13318 |
| 123 | 20231117 | 174300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 124 | 20231117 | 174200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 125 | 20231117 | 174100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 126 | 20231117 | 174000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 127 | 20231117 | 173900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 128 | 20231117 | 173800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 129 | 20231117 | 173700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 130 | 20231117 | 173600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 131 | 20231117 | 173500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 132 | 20231117 | 173400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 133 | 20231117 | 173300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 134 | 20231117 | 173200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 135 | 20231117 | 173100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 136 | 20231117 | 173000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 137 | 20231117 | 172900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 138 | 20231117 | 172800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 139 | 20231117 | 172700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 140 | 20231117 | 172600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 141 | 20231117 | 172500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 142 | 20231117 | 172400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 143 | 20231117 | 172300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 144 | 20231117 | 172200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 145 | 20231117 | 172100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 146 | 20231117 | 172000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 147 | 20231117 | 171900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 148 | 20231117 | 171800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 149 | 20231117 | 171700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 150 | 20231117 | 171600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 151 | 20231117 | 171500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 152 | 20231117 | 171400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 13318 |
| 153 | 20231117 | 171300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 154 | 20231117 | 171200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 155 | 20231117 | 171100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 156 | 20231117 | 171000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 157 | 20231117 | 170900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 158 | 20231117 | 170800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 159 | 20231117 | 170700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 160 | 20231117 | 170600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 161 | 20231117 | 170500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 162 | 20231117 | 170400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 163 | 20231117 | 170300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 164 | 20231117 | 170200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 165 | 20231117 | 170100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 166 | 20231117 | 170000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 167 | 20231117 | 165900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 168 | 20231117 | 165800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 169 | 20231117 | 165700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 170 | 20231117 | 165600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 171 | 20231117 | 165500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 172 | 20231117 | 165400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 173 | 20231117 | 165300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 174 | 20231117 | 165200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 175 | 20231117 | 165100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 176 | 20231117 | 165000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 177 | 20231117 | 164900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 178 | 20231117 | 164800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 179 | 20231117 | 164700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 180 | 20231117 | 164600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 181 | 20231117 | 164500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 182 | 20231117 | 164400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 13318 |
| 183 | 20231117 | 164300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 184 | 20231117 | 164200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 185 | 20231117 | 164100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 186 | 20231117 | 164000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 187 | 20231117 | 163900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 188 | 20231117 | 163800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 189 | 20231117 | 163700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 190 | 20231117 | 163600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 191 | 20231117 | 163500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 192 | 20231117 | 163400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 193 | 20231117 | 163300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 194 | 20231117 | 163200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 195 | 20231117 | 163100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 196 | 20231117 | 163000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 197 | 20231117 | 162900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 198 | 20231117 | 162800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 199 | 20231117 | 162700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 200 | 20231117 | 162600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 201 | 20231117 | 162500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 202 | 20231117 | 162400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 203 | 20231117 | 162300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 204 | 20231117 | 162200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 205 | 20231117 | 162100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 206 | 20231117 | 162000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 207 | 20231117 | 161900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 208 | 20231117 | 161800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 209 | 20231117 | 161700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 210 | 20231117 | 161600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 211 | 20231117 | 161500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 212 | 20231117 | 161400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 13318 |
| 213 | 20231117 | 161300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 214 | 20231117 | 161200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 215 | 20231117 | 161100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 216 | 20231117 | 161000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 217 | 20231117 | 160900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 218 | 20231117 | 160800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 219 | 20231117 | 160700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 220 | 20231117 | 160600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 221 | 20231117 | 160500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 222 | 20231117 | 160400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 223 | 20231117 | 160300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 224 | 20231117 | 160200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 225 | 20231117 | 160100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 226 | 20231117 | 160000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 227 | 20231117 | 155900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 228 | 20231117 | 155800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 229 | 20231117 | 155700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 230 | 20231117 | 155600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 231 | 20231117 | 155500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 232 | 20231117 | 155400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 233 | 20231117 | 155300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 234 | 20231117 | 155200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 235 | 20231117 | 155100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 236 | 20231117 | 155000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 237 | 20231117 | 154900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 238 | 20231117 | 154800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 239 | 20231117 | 154700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 240 | 20231117 | 154600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 241 | 20231117 | 154500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 242 | 20231117 | 154400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 13318 |
| 243 | 20231117 | 154300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 244 | 20231117 | 154200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 245 | 20231117 | 154100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 246 | 20231117 | 154000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 247 | 20231117 | 153900 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 248 | 20231117 | 153800 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 249 | 20231117 | 153700 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 250 | 20231117 | 153600 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 251 | 20231117 | 153500 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 252 | 20231117 | 153400 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 253 | 20231117 | 153300 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 254 | 20231117 | 153200 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 255 | 20231117 | 153100 | 477206207 | 1514 | 1514 | 1514 | 1514 | 0 |
| 256 | 20231117 | 153000 | 477206207 | 1514 | 1514 | 1514 | 1514 | 13318 |
| 257 | 20231117 | 152900 | 457042755 | 1525 | 1525 | 1525 | 1525 | 0 |
| 258 | 20231117 | 152800 | 457042755 | 1525 | 1525 | 1525 | 1525 | 0 |
| 259 | 20231117 | 152700 | 457042755 | 1525 | 1525 | 1525 | 1525 | 0 |
| 260 | 20231117 | 152600 | 457042755 | 1525 | 1525 | 1525 | 1525 | 0 |
| 261 | 20231117 | 152500 | 457042755 | 1525 | 1525 | 1525 | 1525 | 0 |
| 262 | 20231117 | 152400 | 457042755 | 1525 | 1525 | 1525 | 1525 | 0 |
| 263 | 20231117 | 152300 | 457042755 | 1525 | 1525 | 1525 | 1525 | 0 |
| 264 | 20231117 | 152200 | 457042755 | 1525 | 1525 | 1525 | 1525 | 0 |
| 265 | 20231117 | 152100 | 457042755 | 1525 | 1525 | 1525 | 1525 | 0 |
| 266 | 20231117 | 152000 | 457042755 | 1525 | 1525 | 1525 | 1525 | 0 |
| 267 | 20231117 | 151900 | 457042755 | 1525 | 1530 | 1534 | 1525 | 2327 |
| 268 | 20231117 | 151800 | 453493201 | 1533 | 1533 | 1533 | 1533 | 10 |
| 269 | 20231117 | 151700 | 453477871 | 1533 | 1533 | 1533 | 1533 | 2 |
| 270 | 20231117 | 151600 | 453474805 | 1535 | 1534 | 1536 | 1534 | 325 |
| 271 | 20231117 | 151500 | 452976060 | 1534 | 1530 | 1536 | 1530 | 838 |
| 272 | 20231117 | 151400 | 451693163 | 1530 | 1525 | 1530 | 1525 | 508 |
| 273 | 20231117 | 151300 | 450918458 | 1525 | 1525 | 1525 | 1525 | 101 |
| 274 | 20231117 | 151200 | 450764433 | 1525 | 1523 | 1525 | 1523 | 348 |
| 275 | 20231117 | 151100 | 450234425 | 1523 | 1523 | 1523 | 1523 | 847 |
| 276 | 20231117 | 151000 | 448944444 | 1523 | 1523 | 1523 | 1523 | 2 |
| 277 | 20231117 | 150900 | 448941398 | 1523 | 1523 | 1523 | 1523 | 1 |
| 278 | 20231117 | 150800 | 448939875 | 1523 | 1523 | 1523 | 1523 | 2 |
| 279 | 20231117 | 150700 | 448936829 | 1523 | 1522 | 1523 | 1522 | 214 |
| 280 | 20231117 | 150600 | 448610955 | 1519 | 1519 | 1519 | 1519 | 228 |
| 281 | 20231117 | 150500 | 448264623 | 1519 | 1518 | 1519 | 1518 | 342 |
| 282 | 20231117 | 150400 | 447745465 | 1519 | 1521 | 1521 | 1519 | 1259 |
| 283 | 20231117 | 150300 | 445833041 | 1519 | 1519 | 1519 | 1519 | 2337 |
| 284 | 20231117 | 150200 | 442283138 | 1519 | 1519 | 1519 | 1519 | 201 |
| 285 | 20231117 | 150100 | 441977819 | 1522 | 1521 | 1522 | 1521 | 2 |
| 286 | 20231117 | 150000 | 441974776 | 1522 | 1519 | 1522 | 1519 | 1788 |
| 287 | 20231117 | 145900 | 439257392 | 1519 | 1519 | 1519 | 1519 | 1 |
| 288 | 20231117 | 145800 | 439255873 | 1519 | 1519 | 1519 | 1519 | 2 |
| 289 | 20231117 | 145700 | 439252835 | 1519 | 1519 | 1519 | 1519 | 101 |
| 290 | 20231117 | 145600 | 439099416 | 1519 | 1519 | 1519 | 1519 | 304 |
| 291 | 20231117 | 145500 | 438637640 | 1519 | 1519 | 1519 | 1519 | 759 |
| 292 | 20231117 | 145400 | 437484719 | 1519 | 1517 | 1519 | 1516 | 983 |
| 293 | 20231117 | 145300 | 435994315 | 1520 | 1517 | 1520 | 1517 | 483 |
| 294 | 20231117 | 145200 | 435261599 | 1517 | 1517 | 1517 | 1517 | 554 |
| 295 | 20231117 | 145100 | 434421181 | 1517 | 1520 | 1521 | 1517 | 467 |
| 296 | 20231117 | 145000 | 433712657 | 1520 | 1519 | 1520 | 1518 | 117 |
| 297 | 20231117 | 144900 | 433534973 | 1522 | 1519 | 1522 | 1519 | 99 |
| 298 | 20231117 | 144800 | 433384587 | 1522 | 1522 | 1522 | 1522 | 1 |
| 299 | 20231117 | 144700 | 433383065 | 1522 | 1522 | 1522 | 1522 | 1 |
| 300 | 20231117 | 144600 | 433381543 | 1522 | 1519 | 1522 | 1519 | 312 |
| 301 | 20231117 | 144500 | 432906709 | 1519 | 1518 | 1519 | 1517 | 17 |
| 302 | 20231117 | 144400 | 432880905 | 1522 | 1519 | 1522 | 1518 | 5 |
| 303 | 20231117 | 144300 | 432873306 | 1522 | 1519 | 1523 | 1519 | 163 |
| 304 | 20231117 | 144200 | 432625228 | 1523 | 1522 | 1523 | 1516 | 251 |
| 305 | 20231117 | 144100 | 432243817 | 1520 | 1520 | 1520 | 1520 | 141 |
| 306 | 20231117 | 144000 | 432029497 | 1519 | 1519 | 1519 | 1519 | 893 |
| 307 | 20231117 | 143900 | 430673030 | 1521 | 1521 | 1521 | 1521 | 2 |
| 308 | 20231117 | 143800 | 430669988 | 1521 | 1519 | 1521 | 1519 | 306 |
| 309 | 20231117 | 143700 | 430205172 | 1519 | 1519 | 1521 | 1517 | 42 |
| 310 | 20231117 | 143600 | 430141302 | 1518 | 1518 | 1518 | 1516 | 67 |
| 311 | 20231117 | 143500 | 430039718 | 1518 | 1518 | 1518 | 1518 | 2 |
| 312 | 20231117 | 143400 | 430036682 | 1522 | 1519 | 1522 | 1515 | 117 |
| 313 | 20231117 | 143300 | 429859270 | 1518 | 1518 | 1518 | 1518 | 1 |
| 314 | 20231117 | 143200 | 429857752 | 1516 | 1516 | 1522 | 1516 | 4 |
| 315 | 20231117 | 143100 | 429851680 | 1518 | 1519 | 1519 | 1516 | 237 |
| 316 | 20231117 | 143000 | 429491975 | 1521 | 1521 | 1521 | 1521 | 373 |
| 317 | 20231117 | 142900 | 428924642 | 1521 | 1519 | 1521 | 1519 | 1131 |
| 318 | 20231117 | 142800 | 427206651 | 1521 | 1521 | 1521 | 1521 | 1 |
| 319 | 20231117 | 142700 | 427205130 | 1522 | 1520 | 1522 | 1519 | 261 |
| 320 | 20231117 | 142600 | 426808651 | 1522 | 1520 | 1522 | 1519 | 139 |
| 321 | 20231117 | 142500 | 426597494 | 1523 | 1522 | 1523 | 1522 | 1002 |
| 322 | 20231117 | 142400 | 425072448 | 1522 | 1522 | 1522 | 1522 | 1 |
| 323 | 20231117 | 142300 | 425070926 | 1521 | 1521 | 1521 | 1521 | 2 |
| 324 | 20231117 | 142200 | 425067884 | 1521 | 1521 | 1521 | 1521 | 1 |
| 325 | 20231117 | 142100 | 425066363 | 1521 | 1518 | 1521 | 1518 | 872 |
| 326 | 20231117 | 142000 | 423741792 | 1519 | 1518 | 1519 | 1518 | 2 |
| 327 | 20231117 | 141900 | 423738755 | 1517 | 1515 | 1517 | 1515 | 17 |
| 328 | 20231117 | 141800 | 423712998 | 1519 | 1518 | 1519 | 1515 | 108 |
| 329 | 20231117 | 141700 | 423549243 | 1519 | 1519 | 1519 | 1519 | 136 |
| 330 | 20231117 | 141600 | 423342659 | 1519 | 1519 | 1519 | 1519 | 101 |
| 331 | 20231117 | 141500 | 423189240 | 1519 | 1519 | 1519 | 1519 | 37 |
| 332 | 20231117 | 141400 | 423133037 | 1519 | 1519 | 1521 | 1519 | 601 |
| 333 | 20231117 | 141300 | 422220116 | 1522 | 1521 | 1522 | 1521 | 2 |
| 334 | 20231117 | 141200 | 422217073 | 1519 | 1520 | 1520 | 1519 | 1639 |
| 335 | 20231117 | 141100 | 419725812 | 1522 | 1522 | 1522 | 1520 | 2801 |
| 336 | 20231117 | 141000 | 415464594 | 1523 | 1523 | 1523 | 1523 | 1 |
| 337 | 20231117 | 140900 | 415463071 | 1523 | 1523 | 1523 | 1523 | 8 |
| 338 | 20231117 | 140800 | 415450887 | 1523 | 1523 | 1523 | 1523 | 115 |
| 339 | 20231117 | 140700 | 415275742 | 1523 | 1523 | 1523 | 1522 | 13 |
| 340 | 20231117 | 140600 | 415255944 | 1522 | 1524 | 1524 | 1522 | 2652 |
| 341 | 20231117 | 140500 | 411216939 | 1525 | 1524 | 1525 | 1523 | 639 |
| 342 | 20231117 | 140400 | 410243727 | 1525 | 1524 | 1525 | 1524 | 18 |
| 343 | 20231117 | 140300 | 410216278 | 1525 | 1523 | 1525 | 1523 | 6 |
| 344 | 20231117 | 140200 | 410207130 | 1525 | 1525 | 1525 | 1525 | 7 |
| 345 | 20231117 | 140100 | 410196455 | 1525 | 1525 | 1530 | 1525 | 135 |
| 346 | 20231117 | 140000 | 409990575 | 1525 | 1524 | 1527 | 1524 | 13 |
| 347 | 20231117 | 135900 | 409970749 | 1524 | 1526 | 1530 | 1522 | 161 |
| 348 | 20231117 | 135800 | 409725646 | 1526 | 1526 | 1526 | 1526 | 7 |
| 349 | 20231117 | 135700 | 409714964 | 1526 | 1526 | 1526 | 1526 | 1 |
| 350 | 20231117 | 135600 | 409713438 | 1530 | 1523 | 1530 | 1523 | 4 |
| 351 | 20231117 | 135500 | 409707337 | 1530 | 1522 | 1530 | 1522 | 219 |
| 352 | 20231117 | 135400 | 409374011 | 1522 | 1522 | 1522 | 1522 | 6 |
| 353 | 20231117 | 135300 | 409364879 | 1522 | 1520 | 1522 | 1520 | 17 |
| 354 | 20231117 | 135200 | 409339037 | 1530 | 1522 | 1530 | 1522 | 12 |
| 355 | 20231117 | 135100 | 409320696 | 1520 | 1522 | 1529 | 1520 | 1224 |
| 356 | 20231117 | 135000 | 407458382 | 1521 | 1520 | 1521 | 1520 | 163 |
| 357 | 20231117 | 134900 | 407210520 | 1520 | 1518 | 1520 | 1518 | 101 |
| 358 | 20231117 | 134800 | 407057200 | 1518 | 1517 | 1518 | 1517 | 2 |
| 359 | 20231117 | 134700 | 407054165 | 1518 | 1517 | 1518 | 1517 | 2 |
| 360 | 20231117 | 134600 | 407051130 | 1517 | 1515 | 1517 | 1515 | 3 |
| 361 | 20231117 | 134500 | 407046583 | 1518 | 1515 | 1518 | 1515 | 2 |
| 362 | 20231117 | 134400 | 407043550 | 1512 | 1518 | 1518 | 1512 | 1001 |
| 363 | 20231117 | 134300 | 405528541 | 1520 | 1518 | 1520 | 1518 | 3238 |
| 364 | 20231117 | 134200 | 400606785 | 1517 | 1514 | 1517 | 1514 | 1872 |
| 365 | 20231117 | 134100 | 397769244 | 1515 | 1515 | 1515 | 1515 | 223 |
| 366 | 20231117 | 134000 | 397431399 | 1517 | 1517 | 1517 | 1517 | 2 |
| 367 | 20231117 | 133900 | 397428365 | 1516 | 1516 | 1516 | 1516 | 71 |
| 368 | 20231117 | 133800 | 397320729 | 1516 | 1517 | 1517 | 1515 | 121 |
| 369 | 20231117 | 133700 | 397137362 | 1517 | 1519 | 1520 | 1517 | 150 |
| 370 | 20231117 | 133600 | 396909807 | 1519 | 1519 | 1519 | 1519 | 1 |
| 371 | 20231117 | 133500 | 396908288 | 1520 | 1517 | 1520 | 1517 | 45 |
| 372 | 20231117 | 133400 | 396840015 | 1519 | 1519 | 1519 | 1519 | 1 |
| 373 | 20231117 | 133300 | 396838496 | 1520 | 1517 | 1520 | 1517 | 149 |
| 374 | 20231117 | 133200 | 396612458 | 1517 | 1517 | 1517 | 1517 | 5 |
| 375 | 20231117 | 133100 | 396604873 | 1517 | 1517 | 1517 | 1517 | 2 |
| 376 | 20231117 | 133000 | 396601839 | 1521 | 1517 | 1521 | 1517 | 2 |
| 377 | 20231117 | 132900 | 396598801 | 1517 | 1517 | 1517 | 1517 | 1 |
| 378 | 20231117 | 132800 | 396597284 | 1521 | 1516 | 1521 | 1514 | 4 |
| 379 | 20231117 | 132700 | 396591216 | 1514 | 1516 | 1516 | 1514 | 968 |
| 380 | 20231117 | 132600 | 395123805 | 1518 | 1518 | 1521 | 1518 | 7 |
| 381 | 20231117 | 132500 | 395113173 | 1518 | 1518 | 1518 | 1518 | 491 |
| 382 | 20231117 | 132400 | 394367835 | 1521 | 1521 | 1521 | 1521 | 1 |
| 383 | 20231117 | 132300 | 394366314 | 1514 | 1520 | 1522 | 1514 | 1554 |
| 384 | 20231117 | 132200 | 392010866 | 1520 | 1520 | 1522 | 1520 | 14 |
| 385 | 20231117 | 132100 | 391989574 | 1520 | 1520 | 1522 | 1520 | 142 |
| 386 | 20231117 | 132000 | 391773728 | 1520 | 1518 | 1520 | 1518 | 2 |
| 387 | 20231117 | 131900 | 391770690 | 1518 | 1519 | 1519 | 1516 | 44 |
| 388 | 20231117 | 131800 | 391703941 | 1519 | 1518 | 1520 | 1518 | 4 |
| 389 | 20231117 | 131700 | 391697865 | 1516 | 1516 | 1520 | 1514 | 155 |
| 390 | 20231117 | 131600 | 391463053 | 1520 | 1518 | 1520 | 1518 | 3 |
| 391 | 20231117 | 131500 | 391458495 | 1518 | 1518 | 1518 | 1518 | 1 |
| 392 | 20231117 | 131400 | 391456977 | 1520 | 1516 | 1520 | 1516 | 3 |
| 393 | 20231117 | 131300 | 391452423 | 1516 | 1516 | 1516 | 1516 | 2 |
| 394 | 20231117 | 131200 | 391449391 | 1516 | 1516 | 1516 | 1516 | 1 |
| 395 | 20231117 | 131100 | 391447875 | 1515 | 1518 | 1520 | 1513 | 54 |
| 396 | 20231117 | 131000 | 391366046 | 1520 | 1520 | 1520 | 1520 | 1 |
| 397 | 20231117 | 130900 | 391364526 | 1522 | 1518 | 1522 | 1518 | 19 |
| 398 | 20231117 | 130800 | 391335676 | 1518 | 1516 | 1518 | 1516 | 2 |
| 399 | 20231117 | 130700 | 391332642 | 1522 | 1516 | 1522 | 1516 | 1002 |
| 400 | 20231117 | 130600 | 389810587 | 1518 | 1516 | 1518 | 1512 | 613 |
| 401 | 20231117 | 130500 | 388883354 | 1518 | 1516 | 1518 | 1516 | 4 |
| 402 | 20231117 | 130400 | 388877286 | 1518 | 1518 | 1518 | 1518 | 7 |
| 403 | 20231117 | 130300 | 388866660 | 1518 | 1518 | 1518 | 1514 | 157 |
| 404 | 20231117 | 130200 | 388628444 | 1518 | 1517 | 1518 | 1517 | 231 |
| 405 | 20231117 | 130100 | 388277857 | 1518 | 1517 | 1518 | 1517 | 17 |
| 406 | 20231117 | 130000 | 388252067 | 1518 | 1518 | 1518 | 1518 | 67 |
| 407 | 20231117 | 125900 | 388150361 | 1518 | 1515 | 1522 | 1515 | 4183 |
| 408 | 20231117 | 125800 | 381813097 | 1515 | 1519 | 1519 | 1515 | 157 |
| 409 | 20231117 | 125700 | 381575236 | 1519 | 1519 | 1522 | 1519 | 3 |
| 410 | 20231117 | 125600 | 381570676 | 1519 | 1517 | 1519 | 1517 | 2 |
| 411 | 20231117 | 125500 | 381567640 | 1522 | 1521 | 1522 | 1515 | 626 |
| 412 | 20231117 | 125400 | 380615245 | 1521 | 1522 | 1522 | 1521 | 953 |
| 413 | 20231117 | 125300 | 379164780 | 1522 | 1520 | 1522 | 1520 | 308 |
| 414 | 20231117 | 125200 | 378696618 | 1520 | 1518 | 1520 | 1518 | 332 |
| 415 | 20231117 | 125100 | 378192083 | 1518 | 1518 | 1518 | 1518 | 211 |
| 416 | 20231117 | 125000 | 377871785 | 1518 | 1518 | 1518 | 1518 | 2 |
| 417 | 20231117 | 124900 | 377868749 | 1518 | 1519 | 1519 | 1516 | 44 |
| 418 | 20231117 | 124800 | 377802007 | 1519 | 1519 | 1519 | 1519 | 3 |
| 419 | 20231117 | 124700 | 377797450 | 1516 | 1510 | 1516 | 1510 | 6875 |
| 420 | 20231117 | 124600 | 367410959 | 1509 | 1511 | 1511 | 1509 | 805 |
| 421 | 20231117 | 124500 | 366195407 | 1510 | 1520 | 1522 | 1510 | 7020 |
| 422 | 20231117 | 124400 | 355546003 | 1522 | 1522 | 1522 | 1522 | 102 |
| 423 | 20231117 | 124300 | 355390759 | 1522 | 1520 | 1522 | 1520 | 3 |
| 424 | 20231117 | 124200 | 355386195 | 1520 | 1522 | 1522 | 1520 | 2391 |
| 425 | 20231117 | 124100 | 351750617 | 1522 | 1520 | 1522 | 1520 | 12010 |
| 426 | 20231117 | 124000 | 333472171 | 1522 | 1527 | 1532 | 1520 | 7286 |
| 427 | 20231117 | 123900 | 322385086 | 1527 | 1529 | 1529 | 1525 | 43 |
| 428 | 20231117 | 123800 | 322319487 | 1532 | 1532 | 1533 | 1530 | 2123 |
| 429 | 20231117 | 123700 | 319070591 | 1533 | 1533 | 1533 | 1533 | 1 |
| 430 | 20231117 | 123600 | 319069058 | 1533 | 1533 | 1533 | 1533 | 2 |
| 431 | 20231117 | 123500 | 319065992 | 1534 | 1531 | 1534 | 1531 | 8 |
| 432 | 20231117 | 123400 | 319053740 | 1531 | 1531 | 1531 | 1531 | 1 |
| 433 | 20231117 | 123300 | 319052209 | 1531 | 1530 | 1531 | 1530 | 616 |
| 434 | 20231117 | 123200 | 318109727 | 1531 | 1531 | 1531 | 1531 | 1 |
| 435 | 20231117 | 123100 | 318108196 | 1536 | 1529 | 1536 | 1529 | 44 |
| 436 | 20231117 | 123000 | 318040911 | 1536 | 1529 | 1536 | 1529 | 29 |
| 437 | 20231117 | 122900 | 317996561 | 1536 | 1529 | 1536 | 1529 | 3 |
| 438 | 20231117 | 122800 | 317991967 | 1529 | 1527 | 1529 | 1527 | 2 |
| 439 | 20231117 | 122700 | 317988911 | 1527 | 1527 | 1527 | 1527 | 60 |
| 440 | 20231117 | 122600 | 317897291 | 1536 | 1527 | 1536 | 1527 | 4 |
| 441 | 20231117 | 122500 | 317891172 | 1529 | 1529 | 1529 | 1529 | 1 |
| 442 | 20231117 | 122400 | 317889643 | 1537 | 1527 | 1537 | 1527 | 4 |
| 443 | 20231117 | 122300 | 317883515 | 1527 | 1533 | 1533 | 1525 | 2721 |
| 444 | 20231117 | 122200 | 313726843 | 1536 | 1535 | 1536 | 1535 | 3 |
| 445 | 20231117 | 122100 | 313722237 | 1535 | 1535 | 1537 | 1535 | 6 |
| 446 | 20231117 | 122000 | 313713025 | 1535 | 1535 | 1535 | 1535 | 4 |
| 447 | 20231117 | 121900 | 313706885 | 1535 | 1535 | 1538 | 1535 | 7 |
| 448 | 20231117 | 121800 | 313696135 | 1535 | 1535 | 1537 | 1535 | 5 |
| 449 | 20231117 | 121700 | 313688458 | 1535 | 1534 | 1538 | 1533 | 8 |
| 450 | 20231117 | 121600 | 313676181 | 1533 | 1528 | 1533 | 1528 | 6 |
| 451 | 20231117 | 121500 | 313666999 | 1528 | 1534 | 1538 | 1524 | 373 |
| 452 | 20231117 | 121400 | 313094850 | 1533 | 1531 | 1540 | 1531 | 4 |
| 453 | 20231117 | 121300 | 313088706 | 1530 | 1527 | 1533 | 1527 | 9434 |
| 454 | 20231117 | 121200 | 298664840 | 1527 | 1525 | 1527 | 1525 | 409 |
| 455 | 20231117 | 121100 | 298041111 | 1525 | 1527 | 1527 | 1523 | 8797 |
| 456 | 20231117 | 121000 | 284632286 | 1527 | 1527 | 1527 | 1527 | 2 |
| 457 | 20231117 | 120900 | 284629232 | 1527 | 1527 | 1527 | 1527 | 1 |
| 458 | 20231117 | 120800 | 284627705 | 1527 | 1527 | 1527 | 1527 | 1 |
| 459 | 20231117 | 120700 | 284626178 | 1526 | 1526 | 1527 | 1526 | 215 |
| 460 | 20231117 | 120600 | 284298086 | 1526 | 1526 | 1527 | 1526 | 86 |
| 461 | 20231117 | 120500 | 284166849 | 1527 | 1527 | 1527 | 1527 | 485 |
| 462 | 20231117 | 120400 | 283426254 | 1528 | 1526 | 1528 | 1526 | 11 |
| 463 | 20231117 | 120300 | 283409466 | 1526 | 1529 | 1529 | 1526 | 3331 |
| 464 | 20231117 | 120200 | 278326244 | 1529 | 1529 | 1529 | 1529 | 2 |
| 465 | 20231117 | 120100 | 278323186 | 1526 | 1527 | 1529 | 1526 | 4355 |
| 466 | 20231117 | 120000 | 271673453 | 1527 | 1527 | 1527 | 1526 | 597 |
| 467 | 20231117 | 115900 | 270762369 | 1529 | 1527 | 1529 | 1527 | 43 |
| 468 | 20231117 | 115800 | 270696706 | 1530 | 1529 | 1530 | 1529 | 2 |
| 469 | 20231117 | 115700 | 270693647 | 1527 | 1529 | 1529 | 1527 | 155 |
| 470 | 20231117 | 115600 | 270456927 | 1530 | 1530 | 1530 | 1530 | 2 |
| 471 | 20231117 | 115500 | 270453867 | 1530 | 1530 | 1530 | 1530 | 2 |
| 472 | 20231117 | 115400 | 270450807 | 1529 | 1529 | 1529 | 1529 | 2 |
| 473 | 20231117 | 115300 | 270447749 | 1531 | 1529 | 1531 | 1529 | 2 |
| 474 | 20231117 | 115200 | 270444689 | 1529 | 1529 | 1529 | 1529 | 1 |
| 475 | 20231117 | 115100 | 270443160 | 1531 | 1529 | 1531 | 1529 | 101 |
| 476 | 20231117 | 115000 | 270288729 | 1531 | 1531 | 1531 | 1531 | 1 |
| 477 | 20231117 | 114900 | 270287198 | 1531 | 1531 | 1531 | 1531 | 1 |
| 478 | 20231117 | 114800 | 270285667 | 1531 | 1529 | 1531 | 1529 | 3 |
| 479 | 20231117 | 114700 | 270281076 | 1529 | 1529 | 1529 | 1529 | 1 |
| 480 | 20231117 | 114600 | 270279547 | 1531 | 1529 | 1531 | 1529 | 2 |
| 481 | 20231117 | 114500 | 270276487 | 1531 | 1528 | 1531 | 1526 | 1230 |
| 482 | 20231117 | 114400 | 268394478 | 1531 | 1529 | 1531 | 1529 | 10 |
| 483 | 20231117 | 114300 | 268379173 | 1531 | 1530 | 1531 | 1527 | 44 |
| 484 | 20231117 | 114200 | 268311943 | 1531 | 1531 | 1531 | 1531 | 1 |
| 485 | 20231117 | 114100 | 268310412 | 1531 | 1530 | 1531 | 1530 | 6 |
| 486 | 20231117 | 114000 | 268301230 | 1531 | 1531 | 1531 | 1531 | 1 |
| 487 | 20231117 | 113900 | 268299699 | 1531 | 1531 | 1531 | 1531 | 2 |
| 488 | 20231117 | 113800 | 268296637 | 1531 | 1531 | 1531 | 1531 | 51 |
| 489 | 20231117 | 113700 | 268218556 | 1532 | 1530 | 1532 | 1530 | 2 |
| 490 | 20231117 | 113600 | 268215494 | 1530 | 1530 | 1532 | 1530 | 3 |
| 491 | 20231117 | 113500 | 268210902 | 1528 | 1528 | 1531 | 1526 | 54 |
| 492 | 20231117 | 113400 | 268128471 | 1528 | 1528 | 1532 | 1528 | 5 |
| 493 | 20231117 | 113300 | 268120823 | 1528 | 1531 | 1531 | 1526 | 868 |
| 494 | 20231117 | 113200 | 266795125 | 1532 | 1531 | 1532 | 1531 | 3 |
| 495 | 20231117 | 113100 | 266790530 | 1531 | 1531 | 1532 | 1531 | 3 |
| 496 | 20231117 | 113000 | 266785936 | 1530 | 1530 | 1532 | 1530 | 7 |
| 497 | 20231117 | 112900 | 266775224 | 1533 | 1531 | 1533 | 1531 | 2 |
| 498 | 20231117 | 112800 | 266772160 | 1529 | 1532 | 1532 | 1529 | 118 |
| 499 | 20231117 | 112700 | 266591703 | 1533 | 1530 | 1533 | 1530 | 44 |
| 500 | 20231117 | 112600 | 266524378 | 1532 | 1532 | 1532 | 1532 | 1 |
| 501 | 20231117 | 112500 | 266522846 | 1532 | 1532 | 1532 | 1532 | 1 |
| 502 | 20231117 | 112400 | 266521314 | 1531 | 1531 | 1533 | 1531 | 13 |
| 503 | 20231117 | 112300 | 266501407 | 1531 | 1530 | 1533 | 1529 | 330 |
| 504 | 20231117 | 112200 | 265996498 | 1529 | 1527 | 1529 | 1527 | 573 |
| 505 | 20231117 | 112100 | 265121251 | 1529 | 1526 | 1530 | 1525 | 2060 |
| 506 | 20231117 | 112000 | 261979497 | 1528 | 1528 | 1530 | 1528 | 14 |
| 507 | 20231117 | 111900 | 261958101 | 1527 | 1524 | 1530 | 1524 | 301 |
| 508 | 20231117 | 111800 | 261498192 | 1526 | 1524 | 1529 | 1524 | 6110 |
| 509 | 20231117 | 111700 | 252186543 | 1524 | 1523 | 1524 | 1523 | 153 |
| 510 | 20231117 | 111600 | 251953397 | 1524 | 1525 | 1525 | 1524 | 7892 |
| 511 | 20231117 | 111500 | 239925878 | 1525 | 1524 | 1525 | 1524 | 232 |
| 512 | 20231117 | 111400 | 239572104 | 1525 | 1525 | 1525 | 1524 | 265 |
| 513 | 20231117 | 111300 | 239168132 | 1524 | 1524 | 1525 | 1524 | 635 |
| 514 | 20231117 | 111200 | 238199952 | 1525 | 1524 | 1525 | 1524 | 107 |
| 515 | 20231117 | 111100 | 238036797 | 1525 | 1524 | 1525 | 1524 | 469 |
| 516 | 20231117 | 111000 | 237321640 | 1525 | 1525 | 1525 | 1524 | 1236 |
| 517 | 20231117 | 110900 | 235437240 | 1527 | 1527 | 1529 | 1525 | 13 |
| 518 | 20231117 | 110800 | 235417375 | 1525 | 1529 | 1529 | 1524 | 7605 |
| 519 | 20231117 | 110700 | 223806820 | 1529 | 1529 | 1530 | 1529 | 67 |
| 520 | 20231117 | 110600 | 223704376 | 1530 | 1530 | 1530 | 1530 | 1 |
| 521 | 20231117 | 110500 | 223702846 | 1530 | 1530 | 1530 | 1529 | 36 |
| 522 | 20231117 | 110400 | 223647792 | 1530 | 1530 | 1530 | 1530 | 1 |
| 523 | 20231117 | 110300 | 223646262 | 1530 | 1529 | 1530 | 1529 | 171 |
| 524 | 20231117 | 110200 | 223384801 | 1530 | 1532 | 1532 | 1530 | 9708 |
| 525 | 20231117 | 110100 | 208522057 | 1533 | 1533 | 1533 | 1533 | 54 |
| 526 | 20231117 | 110000 | 208439275 | 1533 | 1533 | 1533 | 1533 | 299 |
| 527 | 20231117 | 105900 | 207980908 | 1533 | 1533 | 1534 | 1533 | 710 |
| 528 | 20231117 | 105800 | 206892477 | 1534 | 1534 | 1534 | 1534 | 33 |
| 529 | 20231117 | 105700 | 206841855 | 1534 | 1534 | 1534 | 1534 | 1 |
| 530 | 20231117 | 105600 | 206840321 | 1534 | 1534 | 1534 | 1532 | 1334 |
| 531 | 20231117 | 105500 | 204796475 | 1534 | 1534 | 1534 | 1534 | 6 |
| 532 | 20231117 | 105400 | 204787271 | 1533 | 1534 | 1534 | 1533 | 102 |
| 533 | 20231117 | 105300 | 204630903 | 1535 | 1532 | 1535 | 1532 | 1001 |
| 534 | 20231117 | 105200 | 203097368 | 1532 | 1535 | 1535 | 1532 | 301 |
| 535 | 20231117 | 105100 | 202636032 | 1535 | 1535 | 1535 | 1535 | 2 |
| 536 | 20231117 | 105000 | 202632962 | 1532 | 1533 | 1535 | 1532 | 525 |
| 537 | 20231117 | 104900 | 201828110 | 1532 | 1533 | 1533 | 1532 | 72 |
| 538 | 20231117 | 104800 | 201717744 | 1531 | 1533 | 1533 | 1531 | 25 |
| 539 | 20231117 | 104700 | 201679467 | 1533 | 1533 | 1533 | 1533 | 11 |
| 540 | 20231117 | 104600 | 201662604 | 1531 | 1533 | 1533 | 1531 | 26 |
| 541 | 20231117 | 104500 | 201622794 | 1533 | 1533 | 1533 | 1533 | 1 |
| 542 | 20231117 | 104400 | 201621261 | 1531 | 1533 | 1533 | 1530 | 1846 |
| 543 | 20231117 | 104300 | 198794992 | 1533 | 1533 | 1533 | 1533 | 108 |
| 544 | 20231117 | 104200 | 198629428 | 1531 | 1533 | 1534 | 1531 | 460 |
| 545 | 20231117 | 104100 | 197924861 | 1533 | 1533 | 1533 | 1533 | 1 |
| 546 | 20231117 | 104000 | 197923328 | 1531 | 1531 | 1533 | 1531 | 36 |
| 547 | 20231117 | 103900 | 197868210 | 1531 | 1534 | 1534 | 1531 | 22 |
| 548 | 20231117 | 103800 | 197834521 | 1531 | 1532 | 1532 | 1531 | 45 |
| 549 | 20231117 | 103700 | 197765606 | 1534 | 1534 | 1534 | 1534 | 2 |
| 550 | 20231117 | 103600 | 197762538 | 1532 | 1534 | 1534 | 1532 | 36 |
| 551 | 20231117 | 103500 | 197707364 | 1534 | 1532 | 1534 | 1532 | 3 |
| 552 | 20231117 | 103400 | 197702764 | 1532 | 1532 | 1534 | 1532 | 27 |
| 553 | 20231117 | 103300 | 197661398 | 1534 | 1532 | 1534 | 1532 | 102 |
| 554 | 20231117 | 103200 | 197505132 | 1532 | 1535 | 1535 | 1532 | 28 |
| 555 | 20231117 | 103100 | 197462229 | 1534 | 1532 | 1535 | 1532 | 66 |
| 556 | 20231117 | 103000 | 197361026 | 1532 | 1532 | 1532 | 1532 | 2 |
| 557 | 20231117 | 102900 | 197357962 | 1532 | 1532 | 1532 | 1532 | 4 |
| 558 | 20231117 | 102800 | 197351834 | 1532 | 1532 | 1532 | 1530 | 7 |
| 559 | 20231117 | 102700 | 197341113 | 1532 | 1532 | 1532 | 1532 | 2 |
| 560 | 20231117 | 102600 | 197338049 | 1530 | 1532 | 1532 | 1530 | 440 |
| 561 | 20231117 | 102500 | 196664647 | 1532 | 1530 | 1532 | 1530 | 389 |
| 562 | 20231117 | 102400 | 196069473 | 1532 | 1532 | 1532 | 1532 | 11 |
| 563 | 20231117 | 102300 | 196052621 | 1532 | 1531 | 1532 | 1531 | 4 |
| 564 | 20231117 | 102200 | 196046495 | 1531 | 1530 | 1531 | 1529 | 4481 |
| 565 | 20231117 | 102100 | 189194863 | 1530 | 1532 | 1532 | 1530 | 1797 |
| 566 | 20231117 | 102000 | 186445221 | 1532 | 1532 | 1532 | 1532 | 9 |
| 567 | 20231117 | 101900 | 186431433 | 1535 | 1532 | 1535 | 1532 | 51 |
| 568 | 20231117 | 101800 | 186353166 | 1535 | 1532 | 1535 | 1532 | 2 |
| 569 | 20231117 | 101700 | 186350099 | 1532 | 1530 | 1535 | 1529 | 1855 |
| 570 | 20231117 | 101600 | 183511640 | 1529 | 1530 | 1530 | 1529 | 431 |
| 571 | 20231117 | 101500 | 182852439 | 1530 | 1528 | 1530 | 1528 | 133 |
| 572 | 20231117 | 101400 | 182649004 | 1529 | 1529 | 1529 | 1529 | 163 |
| 573 | 20231117 | 101300 | 182399777 | 1529 | 1529 | 1530 | 1529 | 633 |
| 574 | 20231117 | 101200 | 181431850 | 1529 | 1528 | 1529 | 1528 | 414 |
| 575 | 20231117 | 101100 | 180798857 | 1529 | 1529 | 1529 | 1528 | 96 |
| 576 | 20231117 | 101000 | 180652096 | 1529 | 1527 | 1529 | 1527 | 221 |
| 577 | 20231117 | 100900 | 180314507 | 1528 | 1529 | 1530 | 1528 | 1041 |
| 578 | 20231117 | 100800 | 178722990 | 1529 | 1530 | 1530 | 1529 | 14 |
| 579 | 20231117 | 100700 | 178701571 | 1530 | 1530 | 1530 | 1529 | 527 |
| 580 | 20231117 | 100600 | 177895786 | 1530 | 1533 | 1534 | 1529 | 4964 |
| 581 | 20231117 | 100500 | 170300164 | 1534 | 1536 | 1536 | 1534 | 1864 |
| 582 | 20231117 | 100400 | 167438286 | 1540 | 1538 | 1540 | 1538 | 34 |
| 583 | 20231117 | 100300 | 167385992 | 1540 | 1543 | 1543 | 1538 | 669 |
| 584 | 20231117 | 100200 | 166355359 | 1543 | 1543 | 1543 | 1543 | 1 |
| 585 | 20231117 | 100100 | 166353816 | 1545 | 1541 | 1545 | 1541 | 61 |
| 586 | 20231117 | 100000 | 166259809 | 1541 | 1543 | 1543 | 1541 | 124 |
| 587 | 20231117 | 095900 | 166068723 | 1543 | 1541 | 1545 | 1541 | 27 |
| 588 | 20231117 | 095800 | 166027108 | 1541 | 1543 | 1543 | 1541 | 39 |
| 589 | 20231117 | 095700 | 165966967 | 1543 | 1545 | 1545 | 1541 | 47 |
| 590 | 20231117 | 095600 | 165894462 | 1545 | 1548 | 1548 | 1545 | 1405 |
| 591 | 20231117 | 095500 | 163722742 | 1548 | 1550 | 1552 | 1548 | 1596 |
| 592 | 20231117 | 095400 | 161251000 | 1552 | 1552 | 1552 | 1552 | 49 |
| 593 | 20231117 | 095300 | 161174952 | 1552 | 1554 | 1554 | 1552 | 2 |
| 594 | 20231117 | 095200 | 161171846 | 1552 | 1550 | 1555 | 1550 | 5 |
| 595 | 20231117 | 095100 | 161164087 | 1550 | 1548 | 1550 | 1548 | 2 |
| 596 | 20231117 | 095000 | 161160989 | 1548 | 1548 | 1548 | 1548 | 1 |
| 597 | 20231117 | 094900 | 161159441 | 1555 | 1543 | 1555 | 1543 | 254 |
| 598 | 20231117 | 094800 | 160766624 | 1543 | 1537 | 1543 | 1537 | 5384 |
| 599 | 20231117 | 094700 | 152469201 | 1535 | 1534 | 1535 | 1534 | 191 |
| 600 | 20231117 | 094600 | 152176018 | 1535 | 1533 | 1535 | 1533 | 471 |
| 601 | 20231117 | 094500 | 151453040 | 1535 | 1533 | 1535 | 1531 | 39 |
| 602 | 20231117 | 094400 | 151393241 | 1531 | 1532 | 1535 | 1531 | 705 |
| 603 | 20231117 | 094300 | 150313115 | 1532 | 1534 | 1535 | 1532 | 1053 |
| 604 | 20231117 | 094200 | 148699762 | 1535 | 1532 | 1535 | 1531 | 62 |
| 605 | 20231117 | 094100 | 148604784 | 1530 | 1536 | 1536 | 1530 | 591 |
| 606 | 20231117 | 094000 | 147699596 | 1541 | 1533 | 1541 | 1533 | 3 |
| 607 | 20231117 | 093900 | 147694987 | 1541 | 1532 | 1541 | 1530 | 2008 |
| 608 | 20231117 | 093800 | 144613592 | 1533 | 1532 | 1533 | 1532 | 3016 |
| 609 | 20231117 | 093700 | 139990100 | 1532 | 1531 | 1532 | 1530 | 6956 |
| 610 | 20231117 | 093600 | 129347199 | 1530 | 1541 | 1541 | 1530 | 7026 |
| 611 | 20231117 | 093500 | 118561735 | 1542 | 1542 | 1542 | 1540 | 253 |
| 612 | 20231117 | 093400 | 118171711 | 1540 | 1542 | 1544 | 1540 | 116 |
| 613 | 20231117 | 093300 | 117992839 | 1549 | 1542 | 1549 | 1542 | 5 |
| 614 | 20231117 | 093200 | 117985120 | 1541 | 1543 | 1543 | 1539 | 2504 |
| 615 | 20231117 | 093100 | 114127937 | 1542 | 1542 | 1549 | 1542 | 5 |
| 616 | 20231117 | 093000 | 114120206 | 1540 | 1538 | 1540 | 1538 | 1408 |
| 617 | 20231117 | 092900 | 111952224 | 1537 | 1538 | 1539 | 1537 | 7695 |
| 618 | 20231117 | 092800 | 100110334 | 1537 | 1553 | 1553 | 1537 | 9893 |
| 619 | 20231117 | 092700 | 84805356 | 1554 | 1553 | 1555 | 1553 | 343 |
| 620 | 20231117 | 092600 | 84272222 | 1553 | 1554 | 1554 | 1553 | 300 |
| 621 | 20231117 | 092500 | 83806100 | 1554 | 1552 | 1554 | 1551 | 192 |
| 622 | 20231117 | 092400 | 83508138 | 1553 | 1554 | 1554 | 1551 | 1064 |
| 623 | 20231117 | 092300 | 81857343 | 1554 | 1554 | 1554 | 1553 | 770 |
| 624 | 20231117 | 092200 | 80660814 | 1554 | 1555 | 1555 | 1554 | 1032 |
| 625 | 20231117 | 092100 | 79056933 | 1560 | 1559 | 1561 | 1556 | 123 |
| 626 | 20231117 | 092000 | 78865159 | 1551 | 1578 | 1579 | 1550 | 9380 |
| 627 | 20231117 | 091900 | 64221902 | 1578 | 1581 | 1581 | 1578 | 3464 |
| 628 | 20231117 | 091800 | 58754607 | 1581 | 1582 | 1582 | 1579 | 190 |
| 629 | 20231117 | 091700 | 58454229 | 1582 | 1580 | 1582 | 1580 | 8 |
| 630 | 20231117 | 091600 | 58441579 | 1578 | 1582 | 1582 | 1578 | 932 |
| 631 | 20231117 | 091500 | 56968789 | 1582 | 1582 | 1582 | 1580 | 64 |
| 632 | 20231117 | 091400 | 56867645 | 1580 | 1580 | 1582 | 1580 | 767 |
| 633 | 20231117 | 091300 | 55655745 | 1580 | 1582 | 1582 | 1579 | 556 |
| 634 | 20231117 | 091200 | 54777569 | 1580 | 1581 | 1583 | 1578 | 2419 |
| 635 | 20231117 | 091100 | 50956581 | 1581 | 1589 | 1589 | 1581 | 751 |
| 636 | 20231117 | 091000 | 49768385 | 1589 | 1584 | 1589 | 1583 | 18 |
| 637 | 20231117 | 090900 | 49739839 | 1586 | 1596 | 1596 | 1586 | 4379 |
| 638 | 20231117 | 090800 | 42781213 | 1593 | 1596 | 1596 | 1593 | 1340 |
| 639 | 20231117 | 090700 | 40645309 | 1598 | 1598 | 1598 | 1598 | 7 |
| 640 | 20231117 | 090600 | 40634123 | 1598 | 1599 | 1599 | 1598 | 6 |
| 641 | 20231117 | 090500 | 40624532 | 1599 | 1599 | 1599 | 1599 | 1563 |
| 642 | 20231117 | 090400 | 38125295 | 1593 | 1589 | 1593 | 1589 | 942 |
| 643 | 20231117 | 090300 | 36628449 | 1593 | 1597 | 1599 | 1589 | 355 |
| 644 | 20231117 | 090200 | 36061616 | 1597 | 1586 | 1598 | 1586 | 879 |
| 645 | 20231117 | 090100 | 34666224 | 1593 | 1593 | 1593 | 1587 | 720 |
| 646 | 20231117 | 090000 | 33519332 | 1587 | 1593 | 1599 | 1586 | 17138 |