30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 23528 |
| 3 | 20231114 | 192400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 4 | 20231114 | 192300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 5 | 20231114 | 192200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 6 | 20231114 | 192100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 7 | 20231114 | 192000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 8 | 20231114 | 191900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 9 | 20231114 | 191800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 10 | 20231114 | 191700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 11 | 20231114 | 191600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 12 | 20231114 | 191500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 13 | 20231114 | 191400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 14 | 20231114 | 191300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 15 | 20231114 | 191200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 16 | 20231114 | 191100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 17 | 20231114 | 191000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 18 | 20231114 | 190900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 19 | 20231114 | 190800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 20 | 20231114 | 190700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 21 | 20231114 | 190600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 22 | 20231114 | 190500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 23 | 20231114 | 190400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 24 | 20231114 | 190300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 25 | 20231114 | 190200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 26 | 20231114 | 190100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 27 | 20231114 | 190000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 28 | 20231114 | 185900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 29 | 20231114 | 185800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 30 | 20231114 | 185700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 31 | 20231114 | 185600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 32 | 20231114 | 185500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 23528 |
| 33 | 20231114 | 185400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 34 | 20231114 | 185300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 35 | 20231114 | 185200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 36 | 20231114 | 185100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 37 | 20231114 | 185000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 38 | 20231114 | 184900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 39 | 20231114 | 184800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 40 | 20231114 | 184700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 41 | 20231114 | 184600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 42 | 20231114 | 184500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 43 | 20231114 | 184400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 44 | 20231114 | 184300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 45 | 20231114 | 184200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 46 | 20231114 | 184100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 47 | 20231114 | 184000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 48 | 20231114 | 183900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 49 | 20231114 | 183800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 50 | 20231114 | 183700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 51 | 20231114 | 183600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 52 | 20231114 | 183500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 53 | 20231114 | 183400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 54 | 20231114 | 183300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 55 | 20231114 | 183200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 56 | 20231114 | 183100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 57 | 20231114 | 183000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 58 | 20231114 | 182900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 59 | 20231114 | 182800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 60 | 20231114 | 182700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 61 | 20231114 | 182600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 62 | 20231114 | 182500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 23528 |
| 63 | 20231114 | 182400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 64 | 20231114 | 182300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 65 | 20231114 | 182200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 66 | 20231114 | 182100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 67 | 20231114 | 182000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 68 | 20231114 | 181900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 69 | 20231114 | 181800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 70 | 20231114 | 181700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 71 | 20231114 | 181600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 72 | 20231114 | 181500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 73 | 20231114 | 181400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 74 | 20231114 | 181300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 75 | 20231114 | 181200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 76 | 20231114 | 181100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 77 | 20231114 | 181000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 78 | 20231114 | 180900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 79 | 20231114 | 180800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 80 | 20231114 | 180700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 81 | 20231114 | 180600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 82 | 20231114 | 180500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 83 | 20231114 | 180400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 84 | 20231114 | 180300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 85 | 20231114 | 180200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 86 | 20231114 | 180100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 87 | 20231114 | 180000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 88 | 20231114 | 175900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 89 | 20231114 | 175800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 90 | 20231114 | 175700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 91 | 20231114 | 175600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 92 | 20231114 | 175500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 23528 |
| 93 | 20231114 | 175400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 94 | 20231114 | 175300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 95 | 20231114 | 175200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 96 | 20231114 | 175100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 97 | 20231114 | 175000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 98 | 20231114 | 174900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 99 | 20231114 | 174800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 100 | 20231114 | 174700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 101 | 20231114 | 174600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 102 | 20231114 | 174500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 103 | 20231114 | 174400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 104 | 20231114 | 174300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 105 | 20231114 | 174200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 106 | 20231114 | 174100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 107 | 20231114 | 174000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 108 | 20231114 | 173900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 109 | 20231114 | 173800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 110 | 20231114 | 173700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 111 | 20231114 | 173600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 112 | 20231114 | 173500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 113 | 20231114 | 173400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 114 | 20231114 | 173300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 115 | 20231114 | 173200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 116 | 20231114 | 173100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 117 | 20231114 | 173000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 118 | 20231114 | 172900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 119 | 20231114 | 172800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 120 | 20231114 | 172700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 121 | 20231114 | 172600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 122 | 20231114 | 172500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 23528 |
| 123 | 20231114 | 172400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 124 | 20231114 | 172300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 125 | 20231114 | 172200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 126 | 20231114 | 172100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 127 | 20231114 | 172000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 128 | 20231114 | 171900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 129 | 20231114 | 171800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 130 | 20231114 | 171700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 131 | 20231114 | 171600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 132 | 20231114 | 171500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 133 | 20231114 | 171400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 134 | 20231114 | 171300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 135 | 20231114 | 171200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 136 | 20231114 | 171100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 137 | 20231114 | 171000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 138 | 20231114 | 170900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 139 | 20231114 | 170800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 140 | 20231114 | 170700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 141 | 20231114 | 170600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 142 | 20231114 | 170500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 143 | 20231114 | 170400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 144 | 20231114 | 170300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 145 | 20231114 | 170200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 146 | 20231114 | 170100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 147 | 20231114 | 170000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 148 | 20231114 | 165900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 149 | 20231114 | 165800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 150 | 20231114 | 165700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 151 | 20231114 | 165600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 152 | 20231114 | 165500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 23528 |
| 153 | 20231114 | 165400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 154 | 20231114 | 165300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 155 | 20231114 | 165200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 156 | 20231114 | 165100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 157 | 20231114 | 165000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 158 | 20231114 | 164900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 159 | 20231114 | 164800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 160 | 20231114 | 164700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 161 | 20231114 | 164600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 162 | 20231114 | 164500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 163 | 20231114 | 164400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 164 | 20231114 | 164300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 165 | 20231114 | 164200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 166 | 20231114 | 164100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 167 | 20231114 | 164000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 168 | 20231114 | 163900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 169 | 20231114 | 163800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 170 | 20231114 | 163700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 171 | 20231114 | 163600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 172 | 20231114 | 163500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 173 | 20231114 | 163400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 174 | 20231114 | 163300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 175 | 20231114 | 163200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 176 | 20231114 | 163100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 177 | 20231114 | 163000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 178 | 20231114 | 162900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 179 | 20231114 | 162800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 180 | 20231114 | 162700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 181 | 20231114 | 162600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 182 | 20231114 | 162500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 23528 |
| 183 | 20231114 | 162400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 184 | 20231114 | 162300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 185 | 20231114 | 162200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 186 | 20231114 | 162100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 187 | 20231114 | 162000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 188 | 20231114 | 161900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 189 | 20231114 | 161800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 190 | 20231114 | 161700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 191 | 20231114 | 161600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 192 | 20231114 | 161500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 193 | 20231114 | 161400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 194 | 20231114 | 161300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 195 | 20231114 | 161200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 196 | 20231114 | 161100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 197 | 20231114 | 161000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 198 | 20231114 | 160900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 199 | 20231114 | 160800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 200 | 20231114 | 160700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 201 | 20231114 | 160600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 202 | 20231114 | 160500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 203 | 20231114 | 160400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 204 | 20231114 | 160300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 205 | 20231114 | 160200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 206 | 20231114 | 160100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 207 | 20231114 | 160000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 208 | 20231114 | 155900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 209 | 20231114 | 155800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 210 | 20231114 | 155700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 211 | 20231114 | 155600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 212 | 20231114 | 155500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 23528 |
| 213 | 20231114 | 155400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 214 | 20231114 | 155300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 215 | 20231114 | 155200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 216 | 20231114 | 155100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 217 | 20231114 | 155000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 218 | 20231114 | 154900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 219 | 20231114 | 154800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 220 | 20231114 | 154700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 221 | 20231114 | 154600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 222 | 20231114 | 154500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 223 | 20231114 | 154400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 224 | 20231114 | 154300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 225 | 20231114 | 154200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 226 | 20231114 | 154100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 227 | 20231114 | 154000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 228 | 20231114 | 153900 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 229 | 20231114 | 153800 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 230 | 20231114 | 153700 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 231 | 20231114 | 153600 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 232 | 20231114 | 153500 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 233 | 20231114 | 153400 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 234 | 20231114 | 153300 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 235 | 20231114 | 153200 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 236 | 20231114 | 153100 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 0 |
| 237 | 20231114 | 153000 | 1176581511 | 1508 | 1508 | 1508 | 1508 | 23528 |
| 238 | 20231114 | 152900 | 1141101287 | 1508 | 1508 | 1508 | 1508 | 0 |
| 239 | 20231114 | 152800 | 1141101287 | 1508 | 1508 | 1508 | 1508 | 0 |
| 240 | 20231114 | 152700 | 1141101287 | 1508 | 1508 | 1508 | 1508 | 0 |
| 241 | 20231114 | 152600 | 1141101287 | 1508 | 1508 | 1508 | 1508 | 0 |
| 242 | 20231114 | 152500 | 1141101287 | 1508 | 1508 | 1508 | 1508 | 0 |
| 243 | 20231114 | 152400 | 1141101287 | 1508 | 1508 | 1508 | 1508 | 0 |
| 244 | 20231114 | 152300 | 1141101287 | 1508 | 1508 | 1508 | 1508 | 0 |
| 245 | 20231114 | 152200 | 1141101287 | 1508 | 1508 | 1508 | 1508 | 0 |
| 246 | 20231114 | 152100 | 1141101287 | 1508 | 1508 | 1508 | 1508 | 0 |
| 247 | 20231114 | 152000 | 1141101287 | 1508 | 1508 | 1508 | 1508 | 0 |
| 248 | 20231114 | 151900 | 1141101287 | 1508 | 1503 | 1509 | 1503 | 5770 |
| 249 | 20231114 | 151800 | 1132400962 | 1508 | 1508 | 1508 | 1502 | 456 |
| 250 | 20231114 | 151700 | 1131713345 | 1501 | 1499 | 1509 | 1499 | 870 |
| 251 | 20231114 | 151600 | 1130401602 | 1499 | 1500 | 1500 | 1497 | 3676 |
| 252 | 20231114 | 151500 | 1124891176 | 1498 | 1506 | 1506 | 1498 | 3347 |
| 253 | 20231114 | 151400 | 1119867074 | 1500 | 1500 | 1507 | 1497 | 6019 |
| 254 | 20231114 | 151300 | 1110838528 | 1497 | 1507 | 1507 | 1496 | 100890 |
| 255 | 20231114 | 151200 | 959437305 | 1507 | 1515 | 1515 | 1507 | 10108 |
| 256 | 20231114 | 151100 | 944182952 | 1515 | 1515 | 1515 | 1512 | 179 |
| 257 | 20231114 | 151000 | 943912076 | 1515 | 1515 | 1515 | 1515 | 442 |
| 258 | 20231114 | 150900 | 943242446 | 1515 | 1516 | 1516 | 1515 | 160 |
| 259 | 20231114 | 150800 | 943000016 | 1516 | 1509 | 1516 | 1508 | 2937 |
| 260 | 20231114 | 150700 | 938564062 | 1508 | 1508 | 1509 | 1507 | 2502 |
| 261 | 20231114 | 150600 | 934791035 | 1508 | 1509 | 1510 | 1507 | 11955 |
| 262 | 20231114 | 150500 | 916754368 | 1508 | 1510 | 1510 | 1508 | 4626 |
| 263 | 20231114 | 150400 | 909773255 | 1509 | 1510 | 1510 | 1509 | 834 |
| 264 | 20231114 | 150300 | 908514017 | 1510 | 1510 | 1510 | 1509 | 3023 |
| 265 | 20231114 | 150200 | 903950790 | 1509 | 1510 | 1510 | 1509 | 3152 |
| 266 | 20231114 | 150100 | 899191672 | 1509 | 1510 | 1510 | 1509 | 5497 |
| 267 | 20231114 | 150000 | 890891465 | 1510 | 1511 | 1515 | 1509 | 11885 |
| 268 | 20231114 | 145900 | 872942846 | 1510 | 1510 | 1511 | 1510 | 2450 |
| 269 | 20231114 | 145800 | 869242487 | 1509 | 1515 | 1515 | 1509 | 16351 |
| 270 | 20231114 | 145700 | 844519412 | 1517 | 1517 | 1517 | 1516 | 4782 |
| 271 | 20231114 | 145600 | 837266618 | 1517 | 1517 | 1517 | 1517 | 1000 |
| 272 | 20231114 | 145500 | 835749618 | 1517 | 1517 | 1517 | 1517 | 338 |
| 273 | 20231114 | 145400 | 835236872 | 1524 | 1524 | 1524 | 1524 | 242 |
| 274 | 20231114 | 145300 | 834868064 | 1524 | 1518 | 1524 | 1515 | 3441 |
| 275 | 20231114 | 145200 | 829641552 | 1516 | 1516 | 1516 | 1515 | 3919 |
| 276 | 20231114 | 145100 | 823701267 | 1515 | 1517 | 1517 | 1514 | 6625 |
| 277 | 20231114 | 145000 | 813659424 | 1517 | 1519 | 1519 | 1517 | 1938 |
| 278 | 20231114 | 144900 | 810718001 | 1518 | 1525 | 1525 | 1518 | 18678 |
| 279 | 20231114 | 144800 | 782287164 | 1524 | 1525 | 1525 | 1524 | 3150 |
| 280 | 20231114 | 144700 | 777483864 | 1524 | 1525 | 1532 | 1524 | 3259 |
| 281 | 20231114 | 144600 | 772513885 | 1525 | 1525 | 1525 | 1525 | 3951 |
| 282 | 20231114 | 144500 | 766488610 | 1533 | 1523 | 1535 | 1523 | 1188 |
| 283 | 20231114 | 144400 | 764670971 | 1522 | 1530 | 1530 | 1522 | 7051 |
| 284 | 20231114 | 144300 | 753926579 | 1530 | 1530 | 1530 | 1530 | 201 |
| 285 | 20231114 | 144200 | 753619049 | 1525 | 1530 | 1530 | 1524 | 14431 |
| 286 | 20231114 | 144100 | 731595963 | 1530 | 1530 | 1532 | 1528 | 1292 |
| 287 | 20231114 | 144000 | 729619567 | 1527 | 1527 | 1527 | 1527 | 21 |
| 288 | 20231114 | 143900 | 729587500 | 1527 | 1532 | 1532 | 1527 | 2262 |
| 289 | 20231114 | 143800 | 726128328 | 1528 | 1528 | 1532 | 1528 | 1300 |
| 290 | 20231114 | 143700 | 724141060 | 1526 | 1526 | 1526 | 1526 | 966 |
| 291 | 20231114 | 143600 | 722666944 | 1526 | 1527 | 1532 | 1526 | 6826 |
| 292 | 20231114 | 143500 | 712245352 | 1532 | 1528 | 1532 | 1525 | 5463 |
| 293 | 20231114 | 143400 | 703905138 | 1528 | 1526 | 1532 | 1526 | 2089 |
| 294 | 20231114 | 143300 | 700704939 | 1525 | 1532 | 1532 | 1525 | 1500 |
| 295 | 20231114 | 143200 | 698410439 | 1532 | 1533 | 1533 | 1524 | 9066 |
| 296 | 20231114 | 143100 | 684550674 | 1525 | 1532 | 1533 | 1525 | 8648 |
| 297 | 20231114 | 143000 | 671330545 | 1525 | 1523 | 1526 | 1523 | 4501 |
| 298 | 20231114 | 142900 | 664467517 | 1523 | 1532 | 1533 | 1523 | 13299 |
| 299 | 20231114 | 142800 | 644184978 | 1525 | 1536 | 1536 | 1523 | 4958 |
| 300 | 20231114 | 142700 | 636621630 | 1538 | 1526 | 1538 | 1520 | 10112 |
| 301 | 20231114 | 142600 | 621143394 | 1518 | 1519 | 1527 | 1515 | 6399 |
| 302 | 20231114 | 142500 | 611414181 | 1511 | 1519 | 1519 | 1509 | 3028 |
| 303 | 20231114 | 142400 | 606832265 | 1507 | 1528 | 1534 | 1505 | 20540 |
| 304 | 20231114 | 142300 | 575606192 | 1527 | 1536 | 1541 | 1520 | 12871 |
| 305 | 20231114 | 142200 | 555943089 | 1535 | 1550 | 1550 | 1535 | 34986 |
| 306 | 20231114 | 142100 | 502020783 | 1549 | 1550 | 1550 | 1549 | 5434 |
| 307 | 20231114 | 142000 | 493598300 | 1545 | 1546 | 1552 | 1541 | 6147 |
| 308 | 20231114 | 141900 | 484064504 | 1546 | 1556 | 1556 | 1546 | 14283 |
| 309 | 20231114 | 141800 | 461881831 | 1562 | 1552 | 1562 | 1552 | 3101 |
| 310 | 20231114 | 141700 | 457068069 | 1552 | 1564 | 1564 | 1552 | 16866 |
| 311 | 20231114 | 141600 | 430761106 | 1563 | 1572 | 1572 | 1563 | 14525 |
| 312 | 20231114 | 141500 | 408021104 | 1575 | 1578 | 1578 | 1575 | 6722 |
| 313 | 20231114 | 141400 | 397425928 | 1578 | 1580 | 1580 | 1578 | 1185 |
| 314 | 20231114 | 141300 | 395554676 | 1584 | 1584 | 1584 | 1584 | 69 |
| 315 | 20231114 | 141200 | 395445380 | 1586 | 1586 | 1586 | 1586 | 0 |
| 316 | 20231114 | 141100 | 395445380 | 1586 | 1587 | 1587 | 1586 | 501 |
| 317 | 20231114 | 141000 | 394650793 | 1581 | 1581 | 1581 | 1581 | 1426 |
| 318 | 20231114 | 140900 | 392396287 | 1580 | 1580 | 1580 | 1580 | 1345 |
| 319 | 20231114 | 140800 | 390271187 | 1580 | 1582 | 1582 | 1580 | 12931 |
| 320 | 20231114 | 140700 | 369827413 | 1581 | 1580 | 1586 | 1580 | 1629 |
| 321 | 20231114 | 140600 | 367251987 | 1580 | 1580 | 1581 | 1580 | 418 |
| 322 | 20231114 | 140500 | 366591506 | 1580 | 1580 | 1587 | 1578 | 3248 |
| 323 | 20231114 | 140400 | 361463437 | 1577 | 1583 | 1583 | 1577 | 8000 |
| 324 | 20231114 | 140300 | 348833321 | 1583 | 1590 | 1590 | 1583 | 4475 |
| 325 | 20231114 | 140200 | 341728819 | 1590 | 1590 | 1590 | 1587 | 517 |
| 326 | 20231114 | 140100 | 340907417 | 1590 | 1595 | 1595 | 1590 | 13093 |
| 327 | 20231114 | 140000 | 320078490 | 1596 | 1599 | 1599 | 1596 | 2800 |
| 328 | 20231114 | 135900 | 315607893 | 1599 | 1600 | 1600 | 1598 | 1809 |
| 329 | 20231114 | 135800 | 312716278 | 1600 | 1600 | 1600 | 1599 | 194 |
| 330 | 20231114 | 135700 | 312406025 | 1600 | 1600 | 1600 | 1600 | 944 |
| 331 | 20231114 | 135600 | 310895625 | 1606 | 1606 | 1606 | 1600 | 1002 |
| 332 | 20231114 | 135500 | 309292413 | 1600 | 1600 | 1600 | 1600 | 514 |
| 333 | 20231114 | 135400 | 308470013 | 1599 | 1600 | 1600 | 1599 | 1986 |
| 334 | 20231114 | 135300 | 305293913 | 1600 | 1601 | 1601 | 1600 | 9000 |
| 335 | 20231114 | 135200 | 290893813 | 1601 | 1606 | 1606 | 1601 | 1809 |
| 336 | 20231114 | 135100 | 287995459 | 1606 | 1608 | 1608 | 1606 | 551 |
| 337 | 20231114 | 135000 | 287110433 | 1607 | 1606 | 1607 | 1606 | 532 |
| 338 | 20231114 | 134900 | 286255913 | 1606 | 1606 | 1606 | 1606 | 2467 |
| 339 | 20231114 | 134800 | 282293911 | 1606 | 1606 | 1606 | 1606 | 50 |
| 340 | 20231114 | 134700 | 282213611 | 1606 | 1602 | 1607 | 1602 | 4812 |
| 341 | 20231114 | 134600 | 274490884 | 1608 | 1609 | 1609 | 1599 | 7782 |
| 342 | 20231114 | 134500 | 262033964 | 1609 | 1612 | 1612 | 1609 | 626 |
| 343 | 20231114 | 134400 | 261026727 | 1602 | 1615 | 1615 | 1602 | 53025 |
| 344 | 20231114 | 134300 | 175669224 | 1615 | 1615 | 1615 | 1615 | 0 |
| 345 | 20231114 | 134200 | 175669224 | 1615 | 1617 | 1617 | 1615 | 2717 |
| 346 | 20231114 | 134100 | 171277802 | 1620 | 1620 | 1620 | 1620 | 0 |
| 347 | 20231114 | 134000 | 171277802 | 1620 | 1620 | 1620 | 1620 | 0 |
| 348 | 20231114 | 133900 | 171277802 | 1620 | 1620 | 1620 | 1620 | 0 |
| 349 | 20231114 | 133800 | 171277802 | 1620 | 1620 | 1620 | 1620 | 1083 |
| 350 | 20231114 | 133700 | 169523342 | 1622 | 1622 | 1622 | 1622 | 0 |
| 351 | 20231114 | 133600 | 169523342 | 1622 | 1622 | 1622 | 1622 | 246 |
| 352 | 20231114 | 133500 | 169124330 | 1621 | 1621 | 1621 | 1621 | 601 |
| 353 | 20231114 | 133400 | 168150109 | 1620 | 1620 | 1620 | 1620 | 150 |
| 354 | 20231114 | 133300 | 167907109 | 1621 | 1620 | 1621 | 1620 | 6 |
| 355 | 20231114 | 133200 | 167897388 | 1620 | 1620 | 1620 | 1620 | 0 |
| 356 | 20231114 | 133100 | 167897388 | 1620 | 1620 | 1620 | 1620 | 3 |
| 357 | 20231114 | 133000 | 167892528 | 1621 | 1621 | 1621 | 1621 | 1 |
| 358 | 20231114 | 132900 | 167890907 | 1622 | 1622 | 1622 | 1622 | 0 |
| 359 | 20231114 | 132800 | 167890907 | 1622 | 1622 | 1622 | 1622 | 0 |
| 360 | 20231114 | 132700 | 167890907 | 1622 | 1621 | 1622 | 1620 | 316 |
| 361 | 20231114 | 132600 | 167378675 | 1622 | 1622 | 1622 | 1622 | 0 |
| 362 | 20231114 | 132500 | 167378675 | 1622 | 1622 | 1622 | 1622 | 15 |
| 363 | 20231114 | 132400 | 167354345 | 1622 | 1622 | 1622 | 1622 | 0 |
| 364 | 20231114 | 132300 | 167354345 | 1622 | 1622 | 1622 | 1622 | 0 |
| 365 | 20231114 | 132200 | 167354345 | 1622 | 1622 | 1622 | 1622 | 818 |
| 366 | 20231114 | 132100 | 166027549 | 1623 | 1623 | 1623 | 1623 | 0 |
| 367 | 20231114 | 132000 | 166027549 | 1623 | 1623 | 1623 | 1623 | 0 |
| 368 | 20231114 | 131900 | 166027549 | 1623 | 1623 | 1623 | 1623 | 0 |
| 369 | 20231114 | 131800 | 166027549 | 1623 | 1623 | 1623 | 1623 | 392 |
| 370 | 20231114 | 131700 | 165391333 | 1623 | 1622 | 1623 | 1622 | 600 |
| 371 | 20231114 | 131600 | 164417633 | 1622 | 1622 | 1622 | 1622 | 1 |
| 372 | 20231114 | 131500 | 164416011 | 1623 | 1623 | 1623 | 1623 | 0 |
| 373 | 20231114 | 131400 | 164416011 | 1623 | 1623 | 1623 | 1623 | 369 |
| 374 | 20231114 | 131300 | 163817124 | 1623 | 1623 | 1623 | 1623 | 0 |
| 375 | 20231114 | 131200 | 163817124 | 1623 | 1623 | 1623 | 1623 | 2218 |
| 376 | 20231114 | 131100 | 160217310 | 1623 | 1623 | 1623 | 1623 | 0 |
| 377 | 20231114 | 131000 | 160217310 | 1623 | 1623 | 1623 | 1623 | 0 |
| 378 | 20231114 | 130900 | 160217310 | 1623 | 1622 | 1623 | 1622 | 130 |
| 379 | 20231114 | 130800 | 160006431 | 1620 | 1620 | 1621 | 1620 | 1380 |
| 380 | 20231114 | 130700 | 157770530 | 1620 | 1620 | 1620 | 1620 | 0 |
| 381 | 20231114 | 130600 | 157770530 | 1620 | 1620 | 1620 | 1620 | 0 |
| 382 | 20231114 | 130500 | 157770530 | 1620 | 1620 | 1620 | 1620 | 0 |
| 383 | 20231114 | 130400 | 157770530 | 1620 | 1620 | 1620 | 1620 | 0 |
| 384 | 20231114 | 130300 | 157770530 | 1620 | 1620 | 1620 | 1620 | 0 |
| 385 | 20231114 | 130200 | 157770530 | 1620 | 1620 | 1620 | 1620 | 0 |
| 386 | 20231114 | 130100 | 157770530 | 1620 | 1619 | 1620 | 1619 | 941 |
| 387 | 20231114 | 130000 | 156247050 | 1618 | 1618 | 1618 | 1618 | 0 |
| 388 | 20231114 | 125900 | 156247050 | 1618 | 1618 | 1618 | 1618 | 2690 |
| 389 | 20231114 | 125800 | 151894630 | 1618 | 1618 | 1618 | 1618 | 0 |
| 390 | 20231114 | 125700 | 151894630 | 1618 | 1618 | 1618 | 1618 | 30 |
| 391 | 20231114 | 125600 | 151846090 | 1617 | 1617 | 1617 | 1617 | 50 |
| 392 | 20231114 | 125500 | 151765240 | 1618 | 1618 | 1618 | 1618 | 0 |
| 393 | 20231114 | 125400 | 151765240 | 1618 | 1618 | 1618 | 1618 | 1 |
| 394 | 20231114 | 125300 | 151763622 | 1617 | 1617 | 1617 | 1617 | 500 |
| 395 | 20231114 | 125200 | 150955122 | 1618 | 1618 | 1618 | 1618 | 1595 |
| 396 | 20231114 | 125100 | 148374412 | 1618 | 1618 | 1618 | 1618 | 4542 |
| 397 | 20231114 | 125000 | 141025456 | 1617 | 1617 | 1617 | 1617 | 0 |
| 398 | 20231114 | 124900 | 141025456 | 1617 | 1617 | 1617 | 1617 | 1 |
| 399 | 20231114 | 124800 | 141023839 | 1617 | 1617 | 1617 | 1617 | 0 |
| 400 | 20231114 | 124700 | 141023839 | 1617 | 1617 | 1617 | 1617 | 0 |
| 401 | 20231114 | 124600 | 141023839 | 1617 | 1617 | 1617 | 1617 | 0 |
| 402 | 20231114 | 124500 | 141023839 | 1617 | 1617 | 1617 | 1617 | 0 |
| 403 | 20231114 | 124400 | 141023839 | 1617 | 1617 | 1617 | 1617 | 0 |
| 404 | 20231114 | 124300 | 141023839 | 1617 | 1617 | 1617 | 1617 | 0 |
| 405 | 20231114 | 124200 | 141023839 | 1617 | 1617 | 1617 | 1617 | 0 |
| 406 | 20231114 | 124100 | 141023839 | 1617 | 1617 | 1617 | 1617 | 0 |
| 407 | 20231114 | 124000 | 141023839 | 1617 | 1617 | 1617 | 1617 | 1 |
| 408 | 20231114 | 123900 | 141022222 | 1617 | 1617 | 1617 | 1617 | 0 |
| 409 | 20231114 | 123800 | 141022222 | 1617 | 1617 | 1617 | 1617 | 500 |
| 410 | 20231114 | 123700 | 140213722 | 1616 | 1616 | 1616 | 1616 | 0 |
| 411 | 20231114 | 123600 | 140213722 | 1616 | 1616 | 1616 | 1616 | 303 |
| 412 | 20231114 | 123500 | 139724074 | 1617 | 1617 | 1617 | 1617 | 500 |
| 413 | 20231114 | 123400 | 138915574 | 1617 | 1617 | 1618 | 1617 | 1500 |
| 414 | 20231114 | 123300 | 136489574 | 1618 | 1618 | 1618 | 1618 | 0 |
| 415 | 20231114 | 123200 | 136489574 | 1618 | 1618 | 1618 | 1618 | 0 |
| 416 | 20231114 | 123100 | 136489574 | 1618 | 1618 | 1618 | 1618 | 10 |
| 417 | 20231114 | 123000 | 136473394 | 1618 | 1618 | 1618 | 1618 | 3 |
| 418 | 20231114 | 122900 | 136468540 | 1617 | 1618 | 1618 | 1617 | 15 |
| 419 | 20231114 | 122800 | 136444283 | 1618 | 1618 | 1618 | 1618 | 2201 |
| 420 | 20231114 | 122700 | 132883065 | 1617 | 1618 | 1618 | 1617 | 530 |
| 421 | 20231114 | 122600 | 132026025 | 1618 | 1618 | 1618 | 1618 | 0 |
| 422 | 20231114 | 122500 | 132026025 | 1618 | 1618 | 1618 | 1618 | 0 |
| 423 | 20231114 | 122400 | 132026025 | 1618 | 1617 | 1618 | 1617 | 101 |
| 424 | 20231114 | 122300 | 131862707 | 1618 | 1618 | 1618 | 1618 | 140 |
| 425 | 20231114 | 122200 | 131636187 | 1618 | 1618 | 1618 | 1618 | 0 |
| 426 | 20231114 | 122100 | 131636187 | 1618 | 1618 | 1618 | 1618 | 2300 |
| 427 | 20231114 | 122000 | 127914787 | 1618 | 1618 | 1618 | 1618 | 1 |
| 428 | 20231114 | 121900 | 127913169 | 1617 | 1617 | 1617 | 1617 | 0 |
| 429 | 20231114 | 121800 | 127913169 | 1617 | 1617 | 1617 | 1617 | 0 |
| 430 | 20231114 | 121700 | 127913169 | 1617 | 1617 | 1617 | 1617 | 0 |
| 431 | 20231114 | 121600 | 127913169 | 1617 | 1617 | 1617 | 1617 | 0 |
| 432 | 20231114 | 121500 | 127913169 | 1617 | 1617 | 1617 | 1617 | 368 |
| 433 | 20231114 | 121400 | 127318113 | 1617 | 1617 | 1617 | 1617 | 0 |
| 434 | 20231114 | 121300 | 127318113 | 1617 | 1617 | 1617 | 1617 | 400 |
| 435 | 20231114 | 121200 | 126671313 | 1617 | 1617 | 1617 | 1617 | 500 |
| 436 | 20231114 | 121100 | 125862813 | 1617 | 1617 | 1617 | 1617 | 1 |
| 437 | 20231114 | 121000 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 438 | 20231114 | 120900 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 439 | 20231114 | 120800 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 440 | 20231114 | 120700 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 441 | 20231114 | 120600 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 442 | 20231114 | 120500 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 443 | 20231114 | 120400 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 444 | 20231114 | 120300 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 445 | 20231114 | 120200 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 446 | 20231114 | 120100 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 447 | 20231114 | 120000 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 448 | 20231114 | 115900 | 125861196 | 1616 | 1616 | 1616 | 1616 | 0 |
| 449 | 20231114 | 115800 | 125861196 | 1616 | 1616 | 1616 | 1616 | 30 |
| 450 | 20231114 | 115700 | 125812716 | 1618 | 1618 | 1618 | 1618 | 0 |
| 451 | 20231114 | 115600 | 125812716 | 1618 | 1618 | 1618 | 1618 | 0 |
| 452 | 20231114 | 115500 | 125812716 | 1618 | 1618 | 1618 | 1618 | 0 |
| 453 | 20231114 | 115400 | 125812716 | 1618 | 1618 | 1618 | 1618 | 0 |
| 454 | 20231114 | 115300 | 125812716 | 1618 | 1618 | 1618 | 1618 | 0 |
| 455 | 20231114 | 115200 | 125812716 | 1618 | 1618 | 1618 | 1618 | 0 |
| 456 | 20231114 | 115100 | 125812716 | 1618 | 1618 | 1618 | 1618 | 0 |
| 457 | 20231114 | 115000 | 125812716 | 1618 | 1618 | 1618 | 1618 | 0 |
| 458 | 20231114 | 114900 | 125812716 | 1618 | 1618 | 1618 | 1618 | 0 |
| 459 | 20231114 | 114800 | 125812716 | 1618 | 1618 | 1618 | 1617 | 1747 |
| 460 | 20231114 | 114700 | 122986520 | 1617 | 1617 | 1617 | 1617 | 30 |
| 461 | 20231114 | 114600 | 122938010 | 1616 | 1616 | 1616 | 1616 | 0 |
| 462 | 20231114 | 114500 | 122938010 | 1616 | 1616 | 1616 | 1616 | 94 |
| 463 | 20231114 | 114400 | 122786106 | 1617 | 1617 | 1617 | 1617 | 0 |
| 464 | 20231114 | 114300 | 122786106 | 1617 | 1617 | 1617 | 1617 | 0 |
| 465 | 20231114 | 114200 | 122786106 | 1617 | 1617 | 1617 | 1617 | 1 |
| 466 | 20231114 | 114100 | 122784489 | 1615 | 1615 | 1615 | 1615 | 0 |
| 467 | 20231114 | 114000 | 122784489 | 1615 | 1615 | 1615 | 1615 | 0 |
| 468 | 20231114 | 113900 | 122784489 | 1615 | 1615 | 1615 | 1615 | 0 |
| 469 | 20231114 | 113800 | 122784489 | 1615 | 1615 | 1615 | 1615 | 0 |
| 470 | 20231114 | 113700 | 122784489 | 1615 | 1615 | 1615 | 1615 | 0 |
| 471 | 20231114 | 113600 | 122784489 | 1615 | 1615 | 1615 | 1615 | 0 |
| 472 | 20231114 | 113500 | 122784489 | 1615 | 1615 | 1615 | 1615 | 0 |
| 473 | 20231114 | 113400 | 122784489 | 1615 | 1615 | 1615 | 1615 | 231 |
| 474 | 20231114 | 113300 | 122411424 | 1618 | 1618 | 1618 | 1618 | 1115 |
| 475 | 20231114 | 113200 | 120607354 | 1618 | 1618 | 1618 | 1618 | 0 |
| 476 | 20231114 | 113100 | 120607354 | 1618 | 1618 | 1618 | 1618 | 0 |
| 477 | 20231114 | 113000 | 120607354 | 1618 | 1618 | 1618 | 1618 | 0 |
| 478 | 20231114 | 112900 | 120607354 | 1618 | 1618 | 1618 | 1618 | 0 |
| 479 | 20231114 | 112800 | 120607354 | 1618 | 1618 | 1618 | 1618 | 13 |
| 480 | 20231114 | 112700 | 120586320 | 1618 | 1618 | 1618 | 1618 | 500 |
| 481 | 20231114 | 112600 | 119777320 | 1615 | 1615 | 1615 | 1615 | 0 |
| 482 | 20231114 | 112500 | 119777320 | 1615 | 1615 | 1615 | 1615 | 25 |
| 483 | 20231114 | 112400 | 119736945 | 1614 | 1614 | 1614 | 1614 | 0 |
| 484 | 20231114 | 112300 | 119736945 | 1614 | 1614 | 1614 | 1614 | 20 |
| 485 | 20231114 | 112200 | 119704665 | 1615 | 1615 | 1615 | 1615 | 0 |
| 486 | 20231114 | 112100 | 119704665 | 1615 | 1615 | 1615 | 1615 | 0 |
| 487 | 20231114 | 112000 | 119704665 | 1615 | 1615 | 1615 | 1615 | 0 |
| 488 | 20231114 | 111900 | 119704665 | 1615 | 1615 | 1615 | 1615 | 0 |
| 489 | 20231114 | 111800 | 119704665 | 1615 | 1615 | 1615 | 1615 | 0 |
| 490 | 20231114 | 111700 | 119704665 | 1615 | 1615 | 1615 | 1615 | 0 |
| 491 | 20231114 | 111600 | 119704665 | 1615 | 1615 | 1615 | 1615 | 0 |
| 492 | 20231114 | 111500 | 119704665 | 1615 | 1615 | 1615 | 1615 | 103 |
| 493 | 20231114 | 111400 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 494 | 20231114 | 111300 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 495 | 20231114 | 111200 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 496 | 20231114 | 111100 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 497 | 20231114 | 111000 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 498 | 20231114 | 110900 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 499 | 20231114 | 110800 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 500 | 20231114 | 110700 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 501 | 20231114 | 110600 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 502 | 20231114 | 110500 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 503 | 20231114 | 110400 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 504 | 20231114 | 110300 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 505 | 20231114 | 110200 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 506 | 20231114 | 110100 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 507 | 20231114 | 110000 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 508 | 20231114 | 105900 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 509 | 20231114 | 105800 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 510 | 20231114 | 105700 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 511 | 20231114 | 105600 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 512 | 20231114 | 105500 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 513 | 20231114 | 105400 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 514 | 20231114 | 105300 | 119538320 | 1619 | 1619 | 1619 | 1619 | 0 |
| 515 | 20231114 | 105200 | 119538320 | 1619 | 1619 | 1619 | 1619 | 26 |
| 516 | 20231114 | 105100 | 119496226 | 1619 | 1620 | 1620 | 1619 | 488 |
| 517 | 20231114 | 105000 | 118706153 | 1619 | 1619 | 1619 | 1619 | 140 |
| 518 | 20231114 | 104900 | 118479493 | 1620 | 1620 | 1620 | 1620 | 0 |
| 519 | 20231114 | 104800 | 118479493 | 1620 | 1620 | 1620 | 1620 | 0 |
| 520 | 20231114 | 104700 | 118479493 | 1620 | 1620 | 1620 | 1620 | 1 |
| 521 | 20231114 | 104600 | 118477873 | 1615 | 1615 | 1615 | 1615 | 309 |
| 522 | 20231114 | 104500 | 117978838 | 1615 | 1620 | 1620 | 1615 | 656 |
| 523 | 20231114 | 104400 | 116916898 | 1620 | 1620 | 1620 | 1620 | 0 |
| 524 | 20231114 | 104300 | 116916898 | 1620 | 1620 | 1620 | 1620 | 0 |
| 525 | 20231114 | 104200 | 116916898 | 1620 | 1619 | 1620 | 1615 | 225 |
| 526 | 20231114 | 104100 | 116552619 | 1619 | 1619 | 1619 | 1619 | 0 |
| 527 | 20231114 | 104000 | 116552619 | 1619 | 1619 | 1619 | 1619 | 0 |
| 528 | 20231114 | 103900 | 116552619 | 1619 | 1619 | 1619 | 1619 | 0 |
| 529 | 20231114 | 103800 | 116552619 | 1619 | 1619 | 1619 | 1619 | 1 |
| 530 | 20231114 | 103700 | 116551000 | 1618 | 1618 | 1618 | 1618 | 0 |
| 531 | 20231114 | 103600 | 116551000 | 1618 | 1618 | 1618 | 1618 | 0 |
| 532 | 20231114 | 103500 | 116551000 | 1618 | 1618 | 1618 | 1618 | 0 |
| 533 | 20231114 | 103400 | 116551000 | 1618 | 1618 | 1618 | 1618 | 0 |
| 534 | 20231114 | 103300 | 116551000 | 1618 | 1618 | 1618 | 1618 | 127 |
| 535 | 20231114 | 103200 | 116345514 | 1620 | 1620 | 1620 | 1620 | 0 |
| 536 | 20231114 | 103100 | 116345514 | 1620 | 1620 | 1620 | 1620 | 0 |
| 537 | 20231114 | 103000 | 116345514 | 1620 | 1620 | 1620 | 1620 | 0 |
| 538 | 20231114 | 102900 | 116345514 | 1620 | 1620 | 1620 | 1620 | 44 |
| 539 | 20231114 | 102800 | 116274234 | 1621 | 1621 | 1621 | 1621 | 60 |
| 540 | 20231114 | 102700 | 116176974 | 1621 | 1621 | 1621 | 1621 | 20 |
| 541 | 20231114 | 102600 | 116144554 | 1621 | 1620 | 1621 | 1620 | 18 |
| 542 | 20231114 | 102500 | 116115377 | 1620 | 1620 | 1620 | 1620 | 458 |
| 543 | 20231114 | 102400 | 115373417 | 1620 | 1620 | 1620 | 1620 | 928 |
| 544 | 20231114 | 102300 | 113870057 | 1614 | 1615 | 1615 | 1614 | 870 |
| 545 | 20231114 | 102200 | 112465275 | 1620 | 1620 | 1620 | 1620 | 0 |
| 546 | 20231114 | 102100 | 112465275 | 1620 | 1620 | 1620 | 1620 | 0 |
| 547 | 20231114 | 102000 | 112465275 | 1620 | 1620 | 1620 | 1620 | 0 |
| 548 | 20231114 | 101900 | 112465275 | 1620 | 1620 | 1620 | 1620 | 0 |
| 549 | 20231114 | 101800 | 112465275 | 1620 | 1620 | 1620 | 1620 | 0 |
| 550 | 20231114 | 101700 | 112465275 | 1620 | 1620 | 1620 | 1620 | 1 |
| 551 | 20231114 | 101600 | 112463655 | 1620 | 1620 | 1620 | 1620 | 0 |
| 552 | 20231114 | 101500 | 112463655 | 1620 | 1620 | 1620 | 1620 | 0 |
| 553 | 20231114 | 101400 | 112463655 | 1620 | 1615 | 1620 | 1615 | 435 |
| 554 | 20231114 | 101300 | 111761080 | 1620 | 1620 | 1620 | 1620 | 168 |
| 555 | 20231114 | 101200 | 111488920 | 1620 | 1620 | 1620 | 1620 | 0 |
| 556 | 20231114 | 101100 | 111488920 | 1620 | 1615 | 1620 | 1615 | 5 |
| 557 | 20231114 | 101000 | 111480840 | 1615 | 1615 | 1615 | 1615 | 0 |
| 558 | 20231114 | 100900 | 111480840 | 1615 | 1615 | 1615 | 1615 | 0 |
| 559 | 20231114 | 100800 | 111480840 | 1615 | 1615 | 1615 | 1615 | 0 |
| 560 | 20231114 | 100700 | 111480840 | 1615 | 1615 | 1615 | 1615 | 10 |
| 561 | 20231114 | 100600 | 111464690 | 1615 | 1615 | 1615 | 1615 | 33 |
| 562 | 20231114 | 100500 | 111411395 | 1620 | 1620 | 1620 | 1620 | 1 |
| 563 | 20231114 | 100400 | 111409775 | 1616 | 1616 | 1616 | 1616 | 404 |
| 564 | 20231114 | 100300 | 110756911 | 1617 | 1617 | 1617 | 1617 | 796 |
| 565 | 20231114 | 100200 | 109469779 | 1617 | 1617 | 1617 | 1617 | 204 |
| 566 | 20231114 | 100100 | 109139911 | 1620 | 1620 | 1620 | 1620 | 1 |
| 567 | 20231114 | 100000 | 109138291 | 1620 | 1620 | 1620 | 1620 | 0 |
| 568 | 20231114 | 095900 | 109138291 | 1620 | 1620 | 1620 | 1620 | 0 |
| 569 | 20231114 | 095800 | 109138291 | 1620 | 1620 | 1620 | 1620 | 0 |
| 570 | 20231114 | 095700 | 109138291 | 1620 | 1620 | 1620 | 1620 | 0 |
| 571 | 20231114 | 095600 | 109138291 | 1620 | 1620 | 1620 | 1620 | 0 |
| 572 | 20231114 | 095500 | 109138291 | 1620 | 1620 | 1620 | 1620 | 1823 |
| 573 | 20231114 | 095400 | 106185031 | 1620 | 1619 | 1620 | 1619 | 30 |
| 574 | 20231114 | 095300 | 106136460 | 1619 | 1619 | 1619 | 1619 | 61 |
| 575 | 20231114 | 095200 | 106037701 | 1619 | 1619 | 1619 | 1619 | 10 |
| 576 | 20231114 | 095100 | 106021511 | 1620 | 1620 | 1620 | 1620 | 0 |
| 577 | 20231114 | 095000 | 106021511 | 1620 | 1620 | 1620 | 1620 | 0 |
| 578 | 20231114 | 094900 | 106021511 | 1620 | 1620 | 1620 | 1620 | 1 |
| 579 | 20231114 | 094800 | 106019891 | 1615 | 1615 | 1615 | 1615 | 0 |
| 580 | 20231114 | 094700 | 106019891 | 1615 | 1615 | 1615 | 1615 | 20 |
| 581 | 20231114 | 094600 | 105987591 | 1620 | 1621 | 1621 | 1620 | 647 |
| 582 | 20231114 | 094500 | 104939441 | 1620 | 1620 | 1620 | 1620 | 45 |
| 583 | 20231114 | 094400 | 104866541 | 1621 | 1621 | 1621 | 1621 | 0 |
| 584 | 20231114 | 094300 | 104866541 | 1621 | 1621 | 1621 | 1621 | 0 |
| 585 | 20231114 | 094200 | 104866541 | 1621 | 1621 | 1621 | 1621 | 389 |
| 586 | 20231114 | 094100 | 104235972 | 1624 | 1624 | 1624 | 1624 | 0 |
| 587 | 20231114 | 094000 | 104235972 | 1624 | 1621 | 1624 | 1621 | 1623 |
| 588 | 20231114 | 093900 | 101605059 | 1621 | 1619 | 1623 | 1619 | 9373 |
| 589 | 20231114 | 093800 | 86422285 | 1619 | 1619 | 1619 | 1619 | 105 |
| 590 | 20231114 | 093700 | 86252290 | 1617 | 1617 | 1617 | 1617 | 2276 |
| 591 | 20231114 | 093600 | 82571998 | 1613 | 1613 | 1613 | 1613 | 1000 |
| 592 | 20231114 | 093500 | 80958998 | 1617 | 1613 | 1617 | 1613 | 4 |
| 593 | 20231114 | 093400 | 80952542 | 1613 | 1613 | 1613 | 1613 | 50 |
| 594 | 20231114 | 093300 | 80871892 | 1613 | 1617 | 1617 | 1613 | 310 |
| 595 | 20231114 | 093200 | 80371822 | 1613 | 1617 | 1617 | 1613 | 77 |
| 596 | 20231114 | 093100 | 80247565 | 1616 | 1616 | 1616 | 1616 | 1000 |
| 597 | 20231114 | 093000 | 78631565 | 1617 | 1617 | 1617 | 1617 | 0 |
| 598 | 20231114 | 092900 | 78631565 | 1617 | 1617 | 1617 | 1617 | 0 |
| 599 | 20231114 | 092800 | 78631565 | 1617 | 1617 | 1617 | 1617 | 0 |
| 600 | 20231114 | 092700 | 78631565 | 1617 | 1617 | 1617 | 1617 | 0 |
| 601 | 20231114 | 092600 | 78631565 | 1617 | 1613 | 1617 | 1613 | 1501 |
| 602 | 20231114 | 092500 | 76210448 | 1613 | 1613 | 1613 | 1613 | 22 |
| 603 | 20231114 | 092400 | 76174962 | 1614 | 1614 | 1614 | 1614 | 0 |
| 604 | 20231114 | 092300 | 76174962 | 1614 | 1614 | 1614 | 1614 | 1467 |
| 605 | 20231114 | 092200 | 73807224 | 1617 | 1617 | 1617 | 1617 | 0 |
| 606 | 20231114 | 092100 | 73807224 | 1617 | 1617 | 1617 | 1617 | 0 |
| 607 | 20231114 | 092000 | 73807224 | 1617 | 1616 | 1617 | 1616 | 1166 |
| 608 | 20231114 | 091900 | 71922656 | 1617 | 1617 | 1617 | 1617 | 21 |
| 609 | 20231114 | 091800 | 71888699 | 1617 | 1620 | 1620 | 1617 | 1574 |
| 610 | 20231114 | 091700 | 69340241 | 1620 | 1617 | 1620 | 1617 | 16332 |
| 611 | 20231114 | 091600 | 42899987 | 1617 | 1617 | 1617 | 1617 | 122 |
| 612 | 20231114 | 091500 | 42702713 | 1617 | 1614 | 1617 | 1614 | 7173 |
| 613 | 20231114 | 091400 | 31123888 | 1614 | 1613 | 1614 | 1613 | 4767 |
| 614 | 20231114 | 091300 | 23433003 | 1613 | 1613 | 1613 | 1613 | 130 |
| 615 | 20231114 | 091200 | 23223313 | 1610 | 1610 | 1612 | 1610 | 1202 |
| 616 | 20231114 | 091100 | 21287693 | 1610 | 1607 | 1610 | 1607 | 9831 |
| 617 | 20231114 | 091000 | 5462045 | 1607 | 1607 | 1607 | 1607 | 0 |
| 618 | 20231114 | 090900 | 5462045 | 1607 | 1607 | 1608 | 1607 | 131 |
| 619 | 20231114 | 090800 | 5251527 | 1606 | 1604 | 1606 | 1604 | 261 |
| 620 | 20231114 | 090700 | 4832539 | 1604 | 1604 | 1604 | 1604 | 353 |
| 621 | 20231114 | 090600 | 4266327 | 1604 | 1604 | 1604 | 1604 | 20 |
| 622 | 20231114 | 090500 | 4234247 | 1604 | 1600 | 1604 | 1600 | 416 |
| 623 | 20231114 | 090400 | 3568047 | 1600 | 1587 | 1600 | 1587 | 6 |
| 624 | 20231114 | 090300 | 3558486 | 1589 | 1595 | 1595 | 1589 | 15 |
| 625 | 20231114 | 090200 | 3534645 | 1598 | 1598 | 1598 | 1598 | 2 |
| 626 | 20231114 | 090100 | 3531449 | 1599 | 1599 | 1599 | 1599 | 1 |
| 627 | 20231114 | 090000 | 3529850 | 1600 | 1600 | 1605 | 1600 | 2206 |