31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 193000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 2517 |
| 3 | 20231117 | 192900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 4 | 20231117 | 192800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 5 | 20231117 | 192700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 6 | 20231117 | 192600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 7 | 20231117 | 192500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 8 | 20231117 | 192400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 9 | 20231117 | 192300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 10 | 20231117 | 192200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 11 | 20231117 | 192100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 12 | 20231117 | 192000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 13 | 20231117 | 191900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 14 | 20231117 | 191800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 15 | 20231117 | 191700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 16 | 20231117 | 191600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 17 | 20231117 | 191500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 18 | 20231117 | 191400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 19 | 20231117 | 191300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 20 | 20231117 | 191200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 21 | 20231117 | 191100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 22 | 20231117 | 191000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 23 | 20231117 | 190900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 24 | 20231117 | 190800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 25 | 20231117 | 190700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 26 | 20231117 | 190600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 27 | 20231117 | 190500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 28 | 20231117 | 190400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 29 | 20231117 | 190300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 30 | 20231117 | 190200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 31 | 20231117 | 190100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 32 | 20231117 | 190000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 2517 |
| 33 | 20231117 | 185900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 34 | 20231117 | 185800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 35 | 20231117 | 185700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 36 | 20231117 | 185600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 37 | 20231117 | 185500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 38 | 20231117 | 185400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 39 | 20231117 | 185300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 40 | 20231117 | 185200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 41 | 20231117 | 185100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 42 | 20231117 | 185000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 43 | 20231117 | 184900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 44 | 20231117 | 184800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 45 | 20231117 | 184700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 46 | 20231117 | 184600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 47 | 20231117 | 184500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 48 | 20231117 | 184400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 49 | 20231117 | 184300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 50 | 20231117 | 184200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 51 | 20231117 | 184100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 52 | 20231117 | 184000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 53 | 20231117 | 183900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 54 | 20231117 | 183800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 55 | 20231117 | 183700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 56 | 20231117 | 183600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 57 | 20231117 | 183500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 58 | 20231117 | 183400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 59 | 20231117 | 183300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 60 | 20231117 | 183200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 61 | 20231117 | 183100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 62 | 20231117 | 183000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 2517 |
| 63 | 20231117 | 182900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 64 | 20231117 | 182800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 65 | 20231117 | 182700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 66 | 20231117 | 182600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 67 | 20231117 | 182500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 68 | 20231117 | 182400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 69 | 20231117 | 182300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 70 | 20231117 | 182200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 71 | 20231117 | 182100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 72 | 20231117 | 182000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 73 | 20231117 | 181900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 74 | 20231117 | 181800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 75 | 20231117 | 181700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 76 | 20231117 | 181600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 77 | 20231117 | 181500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 78 | 20231117 | 181400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 79 | 20231117 | 181300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 80 | 20231117 | 181200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 81 | 20231117 | 181100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 82 | 20231117 | 181000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 83 | 20231117 | 180900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 84 | 20231117 | 180800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 85 | 20231117 | 180700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 86 | 20231117 | 180600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 87 | 20231117 | 180500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 88 | 20231117 | 180400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 89 | 20231117 | 180300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 90 | 20231117 | 180200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 91 | 20231117 | 180100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 92 | 20231117 | 180000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 2517 |
| 93 | 20231117 | 175900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 94 | 20231117 | 175800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 95 | 20231117 | 175700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 96 | 20231117 | 175600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 97 | 20231117 | 175500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 98 | 20231117 | 175400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 99 | 20231117 | 175300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 100 | 20231117 | 175200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 101 | 20231117 | 175100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 102 | 20231117 | 175000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 103 | 20231117 | 174900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 104 | 20231117 | 174800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 105 | 20231117 | 174700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 106 | 20231117 | 174600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 107 | 20231117 | 174500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 108 | 20231117 | 174400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 109 | 20231117 | 174300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 110 | 20231117 | 174200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 111 | 20231117 | 174100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 112 | 20231117 | 174000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 113 | 20231117 | 173900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 114 | 20231117 | 173800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 115 | 20231117 | 173700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 116 | 20231117 | 173600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 117 | 20231117 | 173500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 118 | 20231117 | 173400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 119 | 20231117 | 173300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 120 | 20231117 | 173200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 121 | 20231117 | 173100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 122 | 20231117 | 173000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 2517 |
| 123 | 20231117 | 172900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 124 | 20231117 | 172800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 125 | 20231117 | 172700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 126 | 20231117 | 172600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 127 | 20231117 | 172500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 128 | 20231117 | 172400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 129 | 20231117 | 172300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 130 | 20231117 | 172200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 131 | 20231117 | 172100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 132 | 20231117 | 172000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 133 | 20231117 | 171900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 134 | 20231117 | 171800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 135 | 20231117 | 171700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 136 | 20231117 | 171600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 137 | 20231117 | 171500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 138 | 20231117 | 171400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 139 | 20231117 | 171300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 140 | 20231117 | 171200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 141 | 20231117 | 171100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 142 | 20231117 | 171000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 143 | 20231117 | 170900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 144 | 20231117 | 170800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 145 | 20231117 | 170700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 146 | 20231117 | 170600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 147 | 20231117 | 170500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 148 | 20231117 | 170400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 149 | 20231117 | 170300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 150 | 20231117 | 170200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 151 | 20231117 | 170100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 152 | 20231117 | 170000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 2517 |
| 153 | 20231117 | 165900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 154 | 20231117 | 165800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 155 | 20231117 | 165700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 156 | 20231117 | 165600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 157 | 20231117 | 165500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 158 | 20231117 | 165400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 159 | 20231117 | 165300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 160 | 20231117 | 165200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 161 | 20231117 | 165100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 162 | 20231117 | 165000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 163 | 20231117 | 164900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 164 | 20231117 | 164800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 165 | 20231117 | 164700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 166 | 20231117 | 164600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 167 | 20231117 | 164500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 168 | 20231117 | 164400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 169 | 20231117 | 164300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 170 | 20231117 | 164200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 171 | 20231117 | 164100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 172 | 20231117 | 164000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 173 | 20231117 | 163900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 174 | 20231117 | 163800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 175 | 20231117 | 163700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 176 | 20231117 | 163600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 177 | 20231117 | 163500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 178 | 20231117 | 163400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 179 | 20231117 | 163300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 180 | 20231117 | 163200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 181 | 20231117 | 163100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 182 | 20231117 | 163000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 2517 |
| 183 | 20231117 | 162900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 184 | 20231117 | 162800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 185 | 20231117 | 162700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 186 | 20231117 | 162600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 187 | 20231117 | 162500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 188 | 20231117 | 162400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 189 | 20231117 | 162300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 190 | 20231117 | 162200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 191 | 20231117 | 162100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 192 | 20231117 | 162000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 193 | 20231117 | 161900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 194 | 20231117 | 161800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 195 | 20231117 | 161700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 196 | 20231117 | 161600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 197 | 20231117 | 161500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 198 | 20231117 | 161400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 199 | 20231117 | 161300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 200 | 20231117 | 161200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 201 | 20231117 | 161100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 202 | 20231117 | 161000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 203 | 20231117 | 160900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 204 | 20231117 | 160800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 205 | 20231117 | 160700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 206 | 20231117 | 160600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 207 | 20231117 | 160500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 208 | 20231117 | 160400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 209 | 20231117 | 160300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 210 | 20231117 | 160200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 211 | 20231117 | 160100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 212 | 20231117 | 160000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 2517 |
| 213 | 20231117 | 155900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 214 | 20231117 | 155800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 215 | 20231117 | 155700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 216 | 20231117 | 155600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 217 | 20231117 | 155500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 218 | 20231117 | 155400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 219 | 20231117 | 155300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 220 | 20231117 | 155200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 221 | 20231117 | 155100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 222 | 20231117 | 155000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 223 | 20231117 | 154900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 224 | 20231117 | 154800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 225 | 20231117 | 154700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 226 | 20231117 | 154600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 227 | 20231117 | 154500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 228 | 20231117 | 154400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 229 | 20231117 | 154300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 230 | 20231117 | 154200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 231 | 20231117 | 154100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 232 | 20231117 | 154000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 233 | 20231117 | 153900 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 234 | 20231117 | 153800 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 235 | 20231117 | 153700 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 236 | 20231117 | 153600 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 237 | 20231117 | 153500 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 238 | 20231117 | 153400 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 239 | 20231117 | 153300 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 240 | 20231117 | 153200 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 241 | 20231117 | 153100 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 0 |
| 242 | 20231117 | 153000 | 1150305742 | 1737 | 1737 | 1737 | 1737 | 5034 |
| 243 | 20231117 | 152900 | 1145933713 | 1737 | 1737 | 1737 | 1737 | 0 |
| 244 | 20231117 | 152800 | 1145933713 | 1737 | 1737 | 1737 | 1737 | 0 |
| 245 | 20231117 | 152700 | 1145933713 | 1737 | 1737 | 1737 | 1737 | 0 |
| 246 | 20231117 | 152600 | 1145933713 | 1737 | 1737 | 1737 | 1737 | 0 |
| 247 | 20231117 | 152500 | 1145933713 | 1737 | 1737 | 1737 | 1737 | 0 |
| 248 | 20231117 | 152400 | 1145933713 | 1737 | 1737 | 1737 | 1737 | 0 |
| 249 | 20231117 | 152300 | 1145933713 | 1737 | 1737 | 1737 | 1737 | 0 |
| 250 | 20231117 | 152200 | 1145933713 | 1737 | 1737 | 1737 | 1737 | 0 |
| 251 | 20231117 | 152100 | 1145933713 | 1737 | 1737 | 1737 | 1737 | 0 |
| 252 | 20231117 | 152000 | 1145933713 | 1737 | 1737 | 1737 | 1737 | 0 |
| 253 | 20231117 | 151900 | 1145933713 | 1737 | 1726 | 1737 | 1726 | 451 |
| 254 | 20231117 | 151800 | 1145155276 | 1737 | 1726 | 1737 | 1726 | 1166 |
| 255 | 20231117 | 151700 | 1143131760 | 1726 | 1726 | 1726 | 1726 | 1000 |
| 256 | 20231117 | 151600 | 1141405760 | 1726 | 1735 | 1735 | 1726 | 2411 |
| 257 | 20231117 | 151500 | 1137222747 | 1735 | 1737 | 1737 | 1735 | 2804 |
| 258 | 20231117 | 151400 | 1132357793 | 1737 | 1737 | 1737 | 1737 | 1 |
| 259 | 20231117 | 151300 | 1132356056 | 1737 | 1726 | 1737 | 1726 | 211 |
| 260 | 20231117 | 151200 | 1131991777 | 1726 | 1726 | 1726 | 1726 | 10 |
| 261 | 20231117 | 151100 | 1131974517 | 1739 | 1739 | 1739 | 1739 | 0 |
| 262 | 20231117 | 151000 | 1131974517 | 1739 | 1735 | 1739 | 1735 | 2000 |
| 263 | 20231117 | 150900 | 1128500949 | 1735 | 1735 | 1735 | 1734 | 1003 |
| 264 | 20231117 | 150800 | 1126760944 | 1735 | 1726 | 1735 | 1725 | 2002 |
| 265 | 20231117 | 150700 | 1123299694 | 1725 | 1725 | 1725 | 1725 | 314 |
| 266 | 20231117 | 150600 | 1122758044 | 1726 | 1726 | 1726 | 1726 | 13 |
| 267 | 20231117 | 150500 | 1122735606 | 1723 | 1723 | 1723 | 1723 | 0 |
| 268 | 20231117 | 150400 | 1122735606 | 1723 | 1726 | 1726 | 1723 | 1610 |
| 269 | 20231117 | 150300 | 1119961524 | 1726 | 1726 | 1726 | 1726 | 136 |
| 270 | 20231117 | 150200 | 1119726788 | 1726 | 1724 | 1726 | 1724 | 1047 |
| 271 | 20231117 | 150100 | 1117921154 | 1724 | 1724 | 1724 | 1724 | 1 |
| 272 | 20231117 | 150000 | 1117919430 | 1723 | 1724 | 1724 | 1723 | 48 |
| 273 | 20231117 | 145900 | 1117836688 | 1724 | 1724 | 1724 | 1724 | 23 |
| 274 | 20231117 | 145800 | 1117797036 | 1724 | 1723 | 1724 | 1723 | 101 |
| 275 | 20231117 | 145700 | 1117623012 | 1724 | 1724 | 1724 | 1724 | 113 |
| 276 | 20231117 | 145600 | 1117428200 | 1724 | 1725 | 1725 | 1724 | 708 |
| 277 | 20231117 | 145500 | 1116207267 | 1727 | 1726 | 1727 | 1726 | 748 |
| 278 | 20231117 | 145400 | 1114915969 | 1728 | 1727 | 1728 | 1727 | 698 |
| 279 | 20231117 | 145300 | 1113710435 | 1727 | 1727 | 1727 | 1727 | 0 |
| 280 | 20231117 | 145200 | 1113710435 | 1727 | 1725 | 1727 | 1725 | 1174 |
| 281 | 20231117 | 145100 | 1111684696 | 1725 | 1725 | 1725 | 1725 | 1000 |
| 282 | 20231117 | 145000 | 1109959696 | 1724 | 1725 | 1725 | 1724 | 11 |
| 283 | 20231117 | 144900 | 1109940731 | 1724 | 1724 | 1724 | 1720 | 1674 |
| 284 | 20231117 | 144800 | 1107054759 | 1724 | 1715 | 1724 | 1715 | 4302 |
| 285 | 20231117 | 144700 | 1099654213 | 1714 | 1711 | 1714 | 1711 | 743 |
| 286 | 20231117 | 144600 | 1098381528 | 1709 | 1709 | 1709 | 1709 | 30 |
| 287 | 20231117 | 144500 | 1098330258 | 1708 | 1708 | 1708 | 1708 | 0 |
| 288 | 20231117 | 144400 | 1098330258 | 1708 | 1708 | 1708 | 1708 | 50 |
| 289 | 20231117 | 144300 | 1098244858 | 1708 | 1708 | 1708 | 1708 | 0 |
| 290 | 20231117 | 144200 | 1098244858 | 1708 | 1708 | 1708 | 1708 | 4 |
| 291 | 20231117 | 144100 | 1098238026 | 1708 | 1708 | 1708 | 1708 | 286 |
| 292 | 20231117 | 144000 | 1097749538 | 1711 | 1711 | 1711 | 1711 | 0 |
| 293 | 20231117 | 143900 | 1097749538 | 1711 | 1709 | 1711 | 1709 | 17 |
| 294 | 20231117 | 143800 | 1097720483 | 1710 | 1710 | 1710 | 1710 | 1 |
| 295 | 20231117 | 143700 | 1097718773 | 1710 | 1710 | 1710 | 1710 | 1 |
| 296 | 20231117 | 143600 | 1097717063 | 1712 | 1712 | 1712 | 1712 | 23 |
| 297 | 20231117 | 143500 | 1097677687 | 1712 | 1710 | 1712 | 1710 | 1177 |
| 298 | 20231117 | 143400 | 1095663063 | 1708 | 1708 | 1708 | 1708 | 35 |
| 299 | 20231117 | 143300 | 1095603283 | 1710 | 1707 | 1710 | 1707 | 2389 |
| 300 | 20231117 | 143200 | 1091522075 | 1705 | 1705 | 1705 | 1705 | 23 |
| 301 | 20231117 | 143100 | 1091482860 | 1705 | 1707 | 1707 | 1705 | 2001 |
| 302 | 20231117 | 143000 | 1088071153 | 1707 | 1707 | 1707 | 1707 | 1082 |
| 303 | 20231117 | 142900 | 1086224179 | 1707 | 1707 | 1707 | 1707 | 1 |
| 304 | 20231117 | 142800 | 1086222472 | 1708 | 1708 | 1708 | 1708 | 0 |
| 305 | 20231117 | 142700 | 1086222472 | 1708 | 1708 | 1708 | 1708 | 0 |
| 306 | 20231117 | 142600 | 1086222472 | 1708 | 1708 | 1708 | 1708 | 0 |
| 307 | 20231117 | 142500 | 1086222472 | 1708 | 1708 | 1708 | 1708 | 1 |
| 308 | 20231117 | 142400 | 1086220764 | 1708 | 1708 | 1708 | 1708 | 3 |
| 309 | 20231117 | 142300 | 1086215640 | 1708 | 1705 | 1708 | 1705 | 441 |
| 310 | 20231117 | 142200 | 1085462550 | 1705 | 1705 | 1705 | 1705 | 0 |
| 311 | 20231117 | 142100 | 1085462550 | 1705 | 1704 | 1705 | 1704 | 701 |
| 312 | 20231117 | 142000 | 1084267564 | 1704 | 1704 | 1704 | 1704 | 1 |
| 313 | 20231117 | 141900 | 1084265860 | 1702 | 1702 | 1702 | 1702 | 356 |
| 314 | 20231117 | 141800 | 1083659948 | 1702 | 1702 | 1702 | 1702 | 120 |
| 315 | 20231117 | 141700 | 1083455708 | 1703 | 1703 | 1703 | 1703 | 100 |
| 316 | 20231117 | 141600 | 1083285408 | 1703 | 1703 | 1703 | 1703 | 0 |
| 317 | 20231117 | 141500 | 1083285408 | 1703 | 1703 | 1703 | 1703 | 2 |
| 318 | 20231117 | 141400 | 1083282002 | 1703 | 1703 | 1703 | 1703 | 10 |
| 319 | 20231117 | 141300 | 1083264972 | 1703 | 1701 | 1703 | 1701 | 110 |
| 320 | 20231117 | 141200 | 1083077684 | 1703 | 1703 | 1703 | 1703 | 30 |
| 321 | 20231117 | 141100 | 1083026594 | 1703 | 1703 | 1703 | 1703 | 1 |
| 322 | 20231117 | 141000 | 1083024891 | 1700 | 1700 | 1700 | 1700 | 0 |
| 323 | 20231117 | 140900 | 1083024891 | 1700 | 1700 | 1700 | 1700 | 0 |
| 324 | 20231117 | 140800 | 1083024891 | 1700 | 1702 | 1702 | 1700 | 7365 |
| 325 | 20231117 | 140700 | 1070503926 | 1702 | 1702 | 1702 | 1702 | 0 |
| 326 | 20231117 | 140600 | 1070503926 | 1702 | 1703 | 1703 | 1702 | 256 |
| 327 | 20231117 | 140500 | 1070067964 | 1703 | 1703 | 1703 | 1703 | 199 |
| 328 | 20231117 | 140400 | 1069729067 | 1703 | 1703 | 1703 | 1703 | 11 |
| 329 | 20231117 | 140300 | 1069710334 | 1704 | 1704 | 1704 | 1704 | 1 |
| 330 | 20231117 | 140200 | 1069708630 | 1704 | 1704 | 1704 | 1704 | 5 |
| 331 | 20231117 | 140100 | 1069700110 | 1704 | 1700 | 1704 | 1700 | 19 |
| 332 | 20231117 | 140000 | 1069667806 | 1704 | 1704 | 1704 | 1704 | 1 |
| 333 | 20231117 | 135900 | 1069666102 | 1700 | 1700 | 1700 | 1700 | 0 |
| 334 | 20231117 | 135800 | 1069666102 | 1700 | 1700 | 1700 | 1700 | 10387 |
| 335 | 20231117 | 135700 | 1052008202 | 1700 | 1701 | 1701 | 1700 | 4296 |
| 336 | 20231117 | 135600 | 1044704402 | 1706 | 1706 | 1706 | 1706 | 0 |
| 337 | 20231117 | 135500 | 1044704402 | 1706 | 1706 | 1706 | 1706 | 0 |
| 338 | 20231117 | 135400 | 1044704402 | 1706 | 1706 | 1706 | 1706 | 12 |
| 339 | 20231117 | 135300 | 1044683930 | 1706 | 1700 | 1706 | 1700 | 2171 |
| 340 | 20231117 | 135200 | 1040993224 | 1700 | 1700 | 1700 | 1700 | 1158 |
| 341 | 20231117 | 135100 | 1039024624 | 1700 | 1701 | 1701 | 1700 | 4843 |
| 342 | 20231117 | 135000 | 1030790644 | 1706 | 1706 | 1706 | 1706 | 2 |
| 343 | 20231117 | 134900 | 1030787232 | 1700 | 1707 | 1707 | 1700 | 3001 |
| 344 | 20231117 | 134800 | 1025685525 | 1700 | 1700 | 1700 | 1700 | 1305 |
| 345 | 20231117 | 134700 | 1023467025 | 1700 | 1700 | 1700 | 1700 | 0 |
| 346 | 20231117 | 134600 | 1023467025 | 1700 | 1700 | 1700 | 1700 | 0 |
| 347 | 20231117 | 134500 | 1023467025 | 1700 | 1700 | 1700 | 1700 | 5705 |
| 348 | 20231117 | 134400 | 1013768525 | 1700 | 1700 | 1701 | 1700 | 5501 |
| 349 | 20231117 | 134300 | 1004416072 | 1700 | 1700 | 1700 | 1700 | 2676 |
| 350 | 20231117 | 134200 | 999866872 | 1700 | 1702 | 1702 | 1700 | 4118 |
| 351 | 20231117 | 134100 | 992864781 | 1702 | 1705 | 1705 | 1702 | 2000 |
| 352 | 20231117 | 134000 | 989460154 | 1707 | 1707 | 1707 | 1707 | 1 |
| 353 | 20231117 | 133900 | 989458447 | 1705 | 1705 | 1705 | 1705 | 2000 |
| 354 | 20231117 | 133800 | 986048447 | 1704 | 1704 | 1704 | 1704 | 55 |
| 355 | 20231117 | 133700 | 985954727 | 1704 | 1705 | 1707 | 1704 | 1118 |
| 356 | 20231117 | 133600 | 984048652 | 1704 | 1704 | 1704 | 1704 | 686 |
| 357 | 20231117 | 133500 | 982879708 | 1704 | 1704 | 1704 | 1704 | 0 |
| 358 | 20231117 | 133400 | 982879708 | 1704 | 1704 | 1704 | 1704 | 0 |
| 359 | 20231117 | 133300 | 982879708 | 1704 | 1704 | 1704 | 1704 | 0 |
| 360 | 20231117 | 133200 | 982879708 | 1704 | 1704 | 1704 | 1704 | 0 |
| 361 | 20231117 | 133100 | 982879708 | 1704 | 1704 | 1704 | 1704 | 50 |
| 362 | 20231117 | 133000 | 982794508 | 1704 | 1705 | 1705 | 1704 | 21 |
| 363 | 20231117 | 132900 | 982758723 | 1704 | 1704 | 1704 | 1704 | 22 |
| 364 | 20231117 | 132800 | 982721235 | 1704 | 1704 | 1704 | 1704 | 43 |
| 365 | 20231117 | 132700 | 982647963 | 1704 | 1704 | 1704 | 1704 | 4 |
| 366 | 20231117 | 132600 | 982641147 | 1704 | 1704 | 1704 | 1704 | 0 |
| 367 | 20231117 | 132500 | 982641147 | 1704 | 1704 | 1704 | 1704 | 1 |
| 368 | 20231117 | 132400 | 982639443 | 1704 | 1704 | 1704 | 1704 | 301 |
| 369 | 20231117 | 132300 | 982126539 | 1704 | 1704 | 1704 | 1704 | 199 |
| 370 | 20231117 | 132200 | 981787443 | 1700 | 1703 | 1703 | 1699 | 32607 |
| 371 | 20231117 | 132100 | 926353196 | 1703 | 1703 | 1703 | 1703 | 1010 |
| 372 | 20231117 | 132000 | 924633166 | 1704 | 1706 | 1706 | 1704 | 6964 |
| 373 | 20231117 | 131900 | 912758658 | 1708 | 1708 | 1708 | 1708 | 1081 |
| 374 | 20231117 | 131800 | 910912310 | 1708 | 1707 | 1708 | 1707 | 1277 |
| 375 | 20231117 | 131700 | 908731982 | 1705 | 1705 | 1705 | 1705 | 4140 |
| 376 | 20231117 | 131600 | 901673282 | 1704 | 1704 | 1704 | 1704 | 88 |
| 377 | 20231117 | 131500 | 901523330 | 1703 | 1703 | 1703 | 1703 | 19 |
| 378 | 20231117 | 131400 | 901490973 | 1703 | 1703 | 1703 | 1703 | 96 |
| 379 | 20231117 | 131300 | 901327485 | 1703 | 1703 | 1703 | 1703 | 389 |
| 380 | 20231117 | 131200 | 900665018 | 1703 | 1703 | 1703 | 1703 | 600 |
| 381 | 20231117 | 131100 | 899643218 | 1703 | 1703 | 1703 | 1703 | 0 |
| 382 | 20231117 | 131000 | 899643218 | 1703 | 1703 | 1703 | 1700 | 2086 |
| 383 | 20231117 | 130900 | 896096712 | 1701 | 1701 | 1701 | 1700 | 1904 |
| 384 | 20231117 | 130800 | 892859098 | 1700 | 1700 | 1700 | 1700 | 2290 |
| 385 | 20231117 | 130700 | 888966098 | 1700 | 1701 | 1701 | 1700 | 2680 |
| 386 | 20231117 | 130600 | 884409215 | 1701 | 1701 | 1701 | 1701 | 20 |
| 387 | 20231117 | 130500 | 884375195 | 1704 | 1704 | 1704 | 1704 | 1500 |
| 388 | 20231117 | 130400 | 881819195 | 1706 | 1706 | 1706 | 1706 | 0 |
| 389 | 20231117 | 130300 | 881819195 | 1706 | 1706 | 1706 | 1706 | 0 |
| 390 | 20231117 | 130200 | 881819195 | 1706 | 1700 | 1706 | 1700 | 591 |
| 391 | 20231117 | 130100 | 880814489 | 1706 | 1700 | 1706 | 1697 | 9018 |
| 392 | 20231117 | 130000 | 865487206 | 1700 | 1706 | 1707 | 1700 | 45578 |
| 393 | 20231117 | 125900 | 787985824 | 1706 | 1704 | 1706 | 1704 | 230 |
| 394 | 20231117 | 125800 | 787593830 | 1704 | 1706 | 1706 | 1704 | 1879 |
| 395 | 20231117 | 125700 | 784390479 | 1707 | 1708 | 1708 | 1707 | 453 |
| 396 | 20231117 | 125600 | 783617148 | 1706 | 1708 | 1708 | 1706 | 840 |
| 397 | 20231117 | 125500 | 782183236 | 1708 | 1707 | 1708 | 1707 | 502 |
| 398 | 20231117 | 125400 | 781326321 | 1707 | 1707 | 1707 | 1707 | 1461 |
| 399 | 20231117 | 125300 | 778832394 | 1708 | 1708 | 1708 | 1707 | 636 |
| 400 | 20231117 | 125200 | 777746691 | 1708 | 1706 | 1708 | 1706 | 327 |
| 401 | 20231117 | 125100 | 777188825 | 1705 | 1705 | 1706 | 1705 | 1974 |
| 402 | 20231117 | 125000 | 773823055 | 1706 | 1712 | 1712 | 1706 | 9204 |
| 403 | 20231117 | 124900 | 758095524 | 1712 | 1719 | 1719 | 1712 | 611 |
| 404 | 20231117 | 124800 | 757045885 | 1719 | 1719 | 1719 | 1719 | 0 |
| 405 | 20231117 | 124700 | 757045885 | 1719 | 1719 | 1719 | 1719 | 3 |
| 406 | 20231117 | 124600 | 757040728 | 1719 | 1719 | 1719 | 1719 | 0 |
| 407 | 20231117 | 124500 | 757040728 | 1719 | 1719 | 1719 | 1719 | 0 |
| 408 | 20231117 | 124400 | 757040728 | 1719 | 1719 | 1719 | 1719 | 0 |
| 409 | 20231117 | 124300 | 757040728 | 1719 | 1719 | 1719 | 1719 | 1 |
| 410 | 20231117 | 124200 | 757039009 | 1712 | 1712 | 1712 | 1712 | 0 |
| 411 | 20231117 | 124100 | 757039009 | 1712 | 1712 | 1712 | 1712 | 0 |
| 412 | 20231117 | 124000 | 757039009 | 1712 | 1712 | 1712 | 1712 | 0 |
| 413 | 20231117 | 123900 | 757039009 | 1712 | 1712 | 1712 | 1712 | 2 |
| 414 | 20231117 | 123800 | 757035585 | 1720 | 1720 | 1720 | 1720 | 0 |
| 415 | 20231117 | 123700 | 757035585 | 1720 | 1720 | 1720 | 1720 | 10 |
| 416 | 20231117 | 123600 | 757018385 | 1721 | 1721 | 1721 | 1721 | 1 |
| 417 | 20231117 | 123500 | 757016664 | 1711 | 1711 | 1711 | 1711 | 660 |
| 418 | 20231117 | 123400 | 755887404 | 1721 | 1720 | 1721 | 1711 | 2201 |
| 419 | 20231117 | 123300 | 752119275 | 1721 | 1721 | 1721 | 1721 | 3 |
| 420 | 20231117 | 123200 | 752114112 | 1721 | 1721 | 1721 | 1721 | 0 |
| 421 | 20231117 | 123100 | 752114112 | 1721 | 1721 | 1721 | 1721 | 88 |
| 422 | 20231117 | 123000 | 751962664 | 1721 | 1721 | 1721 | 1721 | 100 |
| 423 | 20231117 | 122900 | 751790564 | 1721 | 1721 | 1721 | 1721 | 0 |
| 424 | 20231117 | 122800 | 751790564 | 1721 | 1720 | 1721 | 1720 | 5 |
| 425 | 20231117 | 122700 | 751781960 | 1720 | 1720 | 1720 | 1720 | 200 |
| 426 | 20231117 | 122600 | 751437960 | 1720 | 1720 | 1720 | 1720 | 0 |
| 427 | 20231117 | 122500 | 751437960 | 1720 | 1720 | 1720 | 1720 | 110 |
| 428 | 20231117 | 122400 | 751248760 | 1720 | 1720 | 1720 | 1720 | 9 |
| 429 | 20231117 | 122300 | 751233280 | 1720 | 1720 | 1720 | 1720 | 50 |
| 430 | 20231117 | 122200 | 751147280 | 1720 | 1720 | 1720 | 1720 | 0 |
| 431 | 20231117 | 122100 | 751147280 | 1720 | 1719 | 1720 | 1719 | 500 |
| 432 | 20231117 | 122000 | 750287493 | 1720 | 1720 | 1720 | 1720 | 0 |
| 433 | 20231117 | 121900 | 750287493 | 1720 | 1720 | 1720 | 1720 | 1 |
| 434 | 20231117 | 121800 | 750285773 | 1708 | 1713 | 1713 | 1708 | 10000 |
| 435 | 20231117 | 121700 | 733198714 | 1719 | 1719 | 1719 | 1719 | 0 |
| 436 | 20231117 | 121600 | 733198714 | 1719 | 1719 | 1719 | 1719 | 0 |
| 437 | 20231117 | 121500 | 733198714 | 1719 | 1719 | 1719 | 1719 | 505 |
| 438 | 20231117 | 121400 | 732330619 | 1719 | 1719 | 1719 | 1719 | 74 |
| 439 | 20231117 | 121300 | 732203413 | 1719 | 1719 | 1719 | 1719 | 502 |
| 440 | 20231117 | 121200 | 731340475 | 1719 | 1719 | 1719 | 1719 | 0 |
| 441 | 20231117 | 121100 | 731340475 | 1719 | 1719 | 1719 | 1719 | 0 |
| 442 | 20231117 | 121000 | 731340475 | 1719 | 1719 | 1719 | 1719 | 1001 |
| 443 | 20231117 | 120900 | 729619756 | 1720 | 1720 | 1720 | 1720 | 20 |
| 444 | 20231117 | 120800 | 729585356 | 1720 | 1720 | 1720 | 1720 | 10 |
| 445 | 20231117 | 120700 | 729568156 | 1720 | 1720 | 1720 | 1720 | 0 |
| 446 | 20231117 | 120600 | 729568156 | 1720 | 1720 | 1720 | 1720 | 50 |
| 447 | 20231117 | 120500 | 729482156 | 1720 | 1720 | 1720 | 1720 | 0 |
| 448 | 20231117 | 120400 | 729482156 | 1720 | 1720 | 1720 | 1720 | 0 |
| 449 | 20231117 | 120300 | 729482156 | 1720 | 1711 | 1720 | 1710 | 3501 |
| 450 | 20231117 | 120200 | 723495331 | 1720 | 1720 | 1720 | 1720 | 0 |
| 451 | 20231117 | 120100 | 723495331 | 1720 | 1710 | 1720 | 1710 | 1074 |
| 452 | 20231117 | 120000 | 721658781 | 1710 | 1711 | 1711 | 1710 | 2054 |
| 453 | 20231117 | 115900 | 718144615 | 1711 | 1720 | 1720 | 1711 | 4101 |
| 454 | 20231117 | 115800 | 711122216 | 1721 | 1721 | 1721 | 1721 | 1 |
| 455 | 20231117 | 115700 | 711120495 | 1720 | 1720 | 1720 | 1720 | 200 |
| 456 | 20231117 | 115600 | 710776495 | 1720 | 1720 | 1720 | 1720 | 0 |
| 457 | 20231117 | 115500 | 710776495 | 1720 | 1715 | 1720 | 1715 | 11 |
| 458 | 20231117 | 115400 | 710757625 | 1720 | 1720 | 1720 | 1720 | 0 |
| 459 | 20231117 | 115300 | 710757625 | 1720 | 1720 | 1720 | 1720 | 200 |
| 460 | 20231117 | 115200 | 710413625 | 1720 | 1720 | 1720 | 1720 | 0 |
| 461 | 20231117 | 115100 | 710413625 | 1720 | 1720 | 1720 | 1720 | 10 |
| 462 | 20231117 | 115000 | 710396425 | 1720 | 1720 | 1720 | 1720 | 0 |
| 463 | 20231117 | 114900 | 710396425 | 1720 | 1720 | 1720 | 1720 | 0 |
| 464 | 20231117 | 114800 | 710396425 | 1720 | 1720 | 1720 | 1720 | 3 |
| 465 | 20231117 | 114700 | 710391265 | 1720 | 1719 | 1720 | 1719 | 6000 |
| 466 | 20231117 | 114600 | 700071605 | 1719 | 1719 | 1719 | 1719 | 1 |
| 467 | 20231117 | 114500 | 700069886 | 1715 | 1715 | 1715 | 1715 | 160 |
| 468 | 20231117 | 114400 | 699795486 | 1715 | 1715 | 1715 | 1715 | 5 |
| 469 | 20231117 | 114300 | 699786911 | 1715 | 1715 | 1715 | 1715 | 1 |
| 470 | 20231117 | 114200 | 699785196 | 1711 | 1720 | 1720 | 1711 | 27583 |
| 471 | 20231117 | 114100 | 652494757 | 1727 | 1727 | 1727 | 1727 | 0 |
| 472 | 20231117 | 114000 | 652494757 | 1727 | 1727 | 1727 | 1727 | 0 |
| 473 | 20231117 | 113900 | 652494757 | 1727 | 1727 | 1727 | 1727 | 24 |
| 474 | 20231117 | 113800 | 652453309 | 1727 | 1727 | 1727 | 1727 | 1 |
| 475 | 20231117 | 113700 | 652451582 | 1718 | 1718 | 1718 | 1718 | 2 |
| 476 | 20231117 | 113600 | 652448146 | 1727 | 1727 | 1727 | 1727 | 0 |
| 477 | 20231117 | 113500 | 652448146 | 1727 | 1727 | 1727 | 1727 | 0 |
| 478 | 20231117 | 113400 | 652448146 | 1727 | 1717 | 1727 | 1717 | 138 |
| 479 | 20231117 | 113300 | 652211190 | 1717 | 1725 | 1725 | 1717 | 1100 |
| 480 | 20231117 | 113200 | 650321048 | 1728 | 1728 | 1728 | 1728 | 13 |
| 481 | 20231117 | 113100 | 650298584 | 1728 | 1728 | 1728 | 1728 | 0 |
| 482 | 20231117 | 113000 | 650298584 | 1728 | 1728 | 1728 | 1728 | 1 |
| 483 | 20231117 | 112900 | 650296856 | 1718 | 1719 | 1719 | 1718 | 4264 |
| 484 | 20231117 | 112800 | 642971303 | 1719 | 1723 | 1723 | 1719 | 11562 |
| 485 | 20231117 | 112700 | 623084588 | 1730 | 1730 | 1730 | 1730 | 10 |
| 486 | 20231117 | 112600 | 623067288 | 1730 | 1730 | 1730 | 1730 | 0 |
| 487 | 20231117 | 112500 | 623067288 | 1730 | 1724 | 1730 | 1723 | 2137 |
| 488 | 20231117 | 112400 | 619385229 | 1723 | 1724 | 1724 | 1723 | 11 |
| 489 | 20231117 | 112300 | 619366273 | 1730 | 1730 | 1730 | 1730 | 0 |
| 490 | 20231117 | 112200 | 619366273 | 1730 | 1730 | 1730 | 1730 | 0 |
| 491 | 20231117 | 112100 | 619366273 | 1730 | 1730 | 1730 | 1730 | 0 |
| 492 | 20231117 | 112000 | 619366273 | 1730 | 1730 | 1730 | 1730 | 3 |
| 493 | 20231117 | 111900 | 619361083 | 1730 | 1730 | 1730 | 1730 | 0 |
| 494 | 20231117 | 111800 | 619361083 | 1730 | 1729 | 1730 | 1729 | 117 |
| 495 | 20231117 | 111700 | 619158674 | 1729 | 1729 | 1729 | 1729 | 49 |
| 496 | 20231117 | 111600 | 619073953 | 1730 | 1730 | 1730 | 1730 | 0 |
| 497 | 20231117 | 111500 | 619073953 | 1730 | 1730 | 1730 | 1730 | 0 |
| 498 | 20231117 | 111400 | 619073953 | 1730 | 1730 | 1730 | 1730 | 0 |
| 499 | 20231117 | 111300 | 619073953 | 1730 | 1730 | 1730 | 1730 | 0 |
| 500 | 20231117 | 111200 | 619073953 | 1730 | 1730 | 1730 | 1730 | 0 |
| 501 | 20231117 | 111100 | 619073953 | 1730 | 1730 | 1730 | 1730 | 0 |
| 502 | 20231117 | 111000 | 619073953 | 1730 | 1730 | 1730 | 1729 | 118 |
| 503 | 20231117 | 110900 | 618869814 | 1731 | 1720 | 1731 | 1719 | 5248 |
| 504 | 20231117 | 110800 | 609843432 | 1720 | 1722 | 1722 | 1720 | 25552 |
| 505 | 20231117 | 110700 | 565879338 | 1722 | 1723 | 1734 | 1722 | 10005 |
| 506 | 20231117 | 110600 | 548645262 | 1723 | 1725 | 1728 | 1723 | 9628 |
| 507 | 20231117 | 110500 | 532045240 | 1723 | 1728 | 1728 | 1723 | 4753 |
| 508 | 20231117 | 110400 | 523852173 | 1728 | 1728 | 1728 | 1726 | 1354 |
| 509 | 20231117 | 110300 | 521513967 | 1734 | 1734 | 1734 | 1734 | 200 |
| 510 | 20231117 | 110200 | 521167167 | 1734 | 1733 | 1734 | 1732 | 189 |
| 511 | 20231117 | 110100 | 520839567 | 1732 | 1732 | 1732 | 1732 | 63 |
| 512 | 20231117 | 110000 | 520730451 | 1732 | 1732 | 1732 | 1732 | 0 |
| 513 | 20231117 | 105900 | 520730451 | 1732 | 1732 | 1732 | 1732 | 0 |
| 514 | 20231117 | 105800 | 520730451 | 1732 | 1727 | 1732 | 1727 | 2 |
| 515 | 20231117 | 105700 | 520726992 | 1732 | 1732 | 1732 | 1732 | 0 |
| 516 | 20231117 | 105600 | 520726992 | 1732 | 1732 | 1732 | 1732 | 0 |
| 517 | 20231117 | 105500 | 520726992 | 1732 | 1732 | 1732 | 1732 | 0 |
| 518 | 20231117 | 105400 | 520726992 | 1732 | 1732 | 1732 | 1732 | 5 |
| 519 | 20231117 | 105300 | 520718332 | 1732 | 1732 | 1732 | 1732 | 1 |
| 520 | 20231117 | 105200 | 520716600 | 1730 | 1732 | 1732 | 1730 | 499 |
| 521 | 20231117 | 105100 | 519853214 | 1732 | 1732 | 1732 | 1732 | 0 |
| 522 | 20231117 | 105000 | 519853214 | 1732 | 1732 | 1732 | 1732 | 0 |
| 523 | 20231117 | 104900 | 519853214 | 1732 | 1734 | 1734 | 1732 | 261 |
| 524 | 20231117 | 104800 | 519401110 | 1733 | 1733 | 1733 | 1733 | 0 |
| 525 | 20231117 | 104700 | 519401110 | 1733 | 1733 | 1733 | 1733 | 423 |
| 526 | 20231117 | 104600 | 518668051 | 1733 | 1733 | 1733 | 1733 | 527 |
| 527 | 20231117 | 104500 | 517754760 | 1733 | 1733 | 1733 | 1733 | 8 |
| 528 | 20231117 | 104400 | 517740896 | 1733 | 1733 | 1733 | 1733 | 28 |
| 529 | 20231117 | 104300 | 517692372 | 1732 | 1732 | 1732 | 1732 | 0 |
| 530 | 20231117 | 104200 | 517692372 | 1732 | 1732 | 1732 | 1732 | 0 |
| 531 | 20231117 | 104100 | 517692372 | 1732 | 1732 | 1732 | 1732 | 0 |
| 532 | 20231117 | 104000 | 517692372 | 1732 | 1732 | 1732 | 1732 | 0 |
| 533 | 20231117 | 103900 | 517692372 | 1732 | 1732 | 1732 | 1732 | 201 |
| 534 | 20231117 | 103800 | 517344240 | 1725 | 1725 | 1725 | 1725 | 58 |
| 535 | 20231117 | 103700 | 517244190 | 1724 | 1725 | 1725 | 1724 | 1226 |
| 536 | 20231117 | 103600 | 515129784 | 1725 | 1723 | 1725 | 1723 | 2569 |
| 537 | 20231117 | 103500 | 510698725 | 1723 | 1742 | 1742 | 1723 | 21175 |
| 538 | 20231117 | 103400 | 474157235 | 1742 | 1742 | 1742 | 1742 | 2517 |
| 539 | 20231117 | 103300 | 469772621 | 1742 | 1742 | 1742 | 1742 | 1 |
| 540 | 20231117 | 103200 | 469770879 | 1742 | 1742 | 1742 | 1742 | 0 |
| 541 | 20231117 | 103100 | 469770879 | 1742 | 1740 | 1742 | 1740 | 576 |
| 542 | 20231117 | 103000 | 468768637 | 1740 | 1740 | 1740 | 1740 | 671 |
| 543 | 20231117 | 102900 | 467601097 | 1739 | 1739 | 1739 | 1739 | 503 |
| 544 | 20231117 | 102800 | 466726380 | 1739 | 1730 | 1740 | 1730 | 2061 |
| 545 | 20231117 | 102700 | 463149126 | 1729 | 1729 | 1729 | 1729 | 1000 |
| 546 | 20231117 | 102600 | 461420126 | 1729 | 1729 | 1729 | 1729 | 0 |
| 547 | 20231117 | 102500 | 461420126 | 1729 | 1732 | 1732 | 1729 | 5563 |
| 548 | 20231117 | 102400 | 451797037 | 1731 | 1731 | 1731 | 1731 | 0 |
| 549 | 20231117 | 102300 | 451797037 | 1731 | 1731 | 1731 | 1731 | 0 |
| 550 | 20231117 | 102200 | 451797037 | 1731 | 1734 | 1734 | 1726 | 403 |
| 551 | 20231117 | 102100 | 451101433 | 1726 | 1735 | 1735 | 1726 | 2653 |
| 552 | 20231117 | 102000 | 446522337 | 1725 | 1730 | 1730 | 1725 | 6100 |
| 553 | 20231117 | 101900 | 435982235 | 1730 | 1730 | 1730 | 1730 | 10 |
| 554 | 20231117 | 101800 | 435964935 | 1730 | 1730 | 1730 | 1730 | 5 |
| 555 | 20231117 | 101700 | 435956285 | 1725 | 1725 | 1725 | 1725 | 50 |
| 556 | 20231117 | 101600 | 435870035 | 1725 | 1727 | 1727 | 1725 | 941 |
| 557 | 20231117 | 101500 | 434246610 | 1727 | 1730 | 1730 | 1726 | 3349 |
| 558 | 20231117 | 101400 | 428463519 | 1728 | 1731 | 1731 | 1728 | 14050 |
| 559 | 20231117 | 101300 | 404162046 | 1730 | 1730 | 1730 | 1730 | 770 |
| 560 | 20231117 | 101200 | 402829946 | 1730 | 1734 | 1734 | 1730 | 19101 |
| 561 | 20231117 | 101100 | 369759894 | 1735 | 1736 | 1736 | 1735 | 11950 |
| 562 | 20231117 | 101000 | 349025054 | 1737 | 1739 | 1739 | 1737 | 955 |
| 563 | 20231117 | 100900 | 347365773 | 1739 | 1739 | 1739 | 1739 | 751 |
| 564 | 20231117 | 100800 | 346059784 | 1739 | 1741 | 1741 | 1739 | 1795 |
| 565 | 20231117 | 100700 | 342937141 | 1741 | 1744 | 1744 | 1741 | 5472 |
| 566 | 20231117 | 100600 | 333402594 | 1748 | 1745 | 1748 | 1744 | 3680 |
| 567 | 20231117 | 100500 | 326984663 | 1745 | 1749 | 1750 | 1745 | 6083 |
| 568 | 20231117 | 100400 | 316362501 | 1752 | 1751 | 1752 | 1751 | 7 |
| 569 | 20231117 | 100300 | 316350242 | 1746 | 1746 | 1746 | 1746 | 45 |
| 570 | 20231117 | 100200 | 316271672 | 1746 | 1746 | 1746 | 1746 | 79 |
| 571 | 20231117 | 100100 | 316133738 | 1746 | 1746 | 1746 | 1746 | 18 |
| 572 | 20231117 | 100000 | 316102310 | 1745 | 1752 | 1752 | 1745 | 10001 |
| 573 | 20231117 | 095900 | 298644708 | 1747 | 1747 | 1747 | 1747 | 0 |
| 574 | 20231117 | 095800 | 298644708 | 1747 | 1747 | 1753 | 1747 | 490 |
| 575 | 20231117 | 095700 | 297787217 | 1747 | 1747 | 1747 | 1747 | 408 |
| 576 | 20231117 | 095600 | 297074441 | 1747 | 1752 | 1752 | 1747 | 131 |
| 577 | 20231117 | 095500 | 296845079 | 1747 | 1747 | 1747 | 1747 | 2 |
| 578 | 20231117 | 095400 | 296841585 | 1753 | 1750 | 1754 | 1750 | 200 |
| 579 | 20231117 | 095300 | 296491125 | 1750 | 1753 | 1753 | 1750 | 549 |
| 580 | 20231117 | 095200 | 295529028 | 1747 | 1753 | 1753 | 1747 | 224 |
| 581 | 20231117 | 095100 | 295137223 | 1756 | 1755 | 1756 | 1755 | 999 |
| 582 | 20231117 | 095000 | 293383121 | 1750 | 1750 | 1750 | 1750 | 2995 |
| 583 | 20231117 | 094900 | 288141871 | 1748 | 1750 | 1750 | 1748 | 903 |
| 584 | 20231117 | 094800 | 286562085 | 1750 | 1759 | 1759 | 1750 | 4335 |
| 585 | 20231117 | 094700 | 278975494 | 1759 | 1756 | 1759 | 1750 | 13003 |
| 586 | 20231117 | 094600 | 256211799 | 1756 | 1778 | 1778 | 1756 | 8461 |
| 587 | 20231117 | 094500 | 241332813 | 1776 | 1766 | 1776 | 1766 | 2850 |
| 588 | 20231117 | 094400 | 236281918 | 1766 | 1757 | 1766 | 1757 | 185 |
| 589 | 20231117 | 094300 | 235956855 | 1755 | 1750 | 1755 | 1750 | 4613 |
| 590 | 20231117 | 094200 | 227881040 | 1749 | 1760 | 1760 | 1749 | 36741 |
| 591 | 20231117 | 094100 | 163516314 | 1760 | 1762 | 1766 | 1760 | 2044 |
| 592 | 20231117 | 094000 | 159916594 | 1760 | 1759 | 1760 | 1759 | 343 |
| 593 | 20231117 | 093900 | 159312920 | 1759 | 1757 | 1760 | 1757 | 3279 |
| 594 | 20231117 | 093800 | 153543223 | 1757 | 1757 | 1757 | 1757 | 4 |
| 595 | 20231117 | 093700 | 153536195 | 1758 | 1755 | 1758 | 1755 | 2874 |
| 596 | 20231117 | 093600 | 148483806 | 1757 | 1754 | 1757 | 1753 | 1937 |
| 597 | 20231117 | 093500 | 145085336 | 1753 | 1754 | 1755 | 1753 | 1461 |
| 598 | 20231117 | 093400 | 142521619 | 1755 | 1749 | 1758 | 1749 | 4869 |
| 599 | 20231117 | 093300 | 133996743 | 1749 | 1749 | 1750 | 1749 | 1023 |
| 600 | 20231117 | 093200 | 132206763 | 1750 | 1734 | 1750 | 1731 | 7001 |
| 601 | 20231117 | 093100 | 120022520 | 1743 | 1734 | 1743 | 1733 | 25 |
| 602 | 20231117 | 093000 | 119979043 | 1733 | 1733 | 1733 | 1733 | 10 |
| 603 | 20231117 | 092900 | 119961713 | 1733 | 1738 | 1738 | 1733 | 2010 |
| 604 | 20231117 | 092800 | 116473803 | 1738 | 1747 | 1747 | 1738 | 2302 |
| 605 | 20231117 | 092700 | 112469010 | 1747 | 1747 | 1747 | 1747 | 20 |
| 606 | 20231117 | 092600 | 112434070 | 1748 | 1748 | 1748 | 1748 | 2900 |
| 607 | 20231117 | 092500 | 107364870 | 1748 | 1750 | 1750 | 1743 | 1615 |
| 608 | 20231117 | 092400 | 104542697 | 1750 | 1748 | 1750 | 1747 | 3272 |
| 609 | 20231117 | 092300 | 98819627 | 1748 | 1748 | 1748 | 1748 | 230 |
| 610 | 20231117 | 092200 | 98417587 | 1748 | 1748 | 1748 | 1748 | 20 |
| 611 | 20231117 | 092100 | 98382627 | 1749 | 1732 | 1749 | 1732 | 6069 |
| 612 | 20231117 | 092000 | 87798231 | 1732 | 1732 | 1732 | 1732 | 1943 |
| 613 | 20231117 | 091900 | 84432955 | 1731 | 1731 | 1731 | 1731 | 2114 |
| 614 | 20231117 | 091800 | 80773621 | 1730 | 1730 | 1730 | 1730 | 40 |
| 615 | 20231117 | 091700 | 80704421 | 1730 | 1730 | 1730 | 1730 | 0 |
| 616 | 20231117 | 091600 | 80704421 | 1730 | 1729 | 1730 | 1729 | 2088 |
| 617 | 20231117 | 091500 | 77092771 | 1729 | 1732 | 1732 | 1729 | 3903 |
| 618 | 20231117 | 091400 | 70340494 | 1731 | 1736 | 1736 | 1731 | 184 |
| 619 | 20231117 | 091300 | 70021115 | 1737 | 1728 | 1740 | 1728 | 4123 |
| 620 | 20231117 | 091200 | 62866832 | 1728 | 1728 | 1728 | 1727 | 1116 |
| 621 | 20231117 | 091100 | 60938709 | 1727 | 1740 | 1740 | 1726 | 8498 |
| 622 | 20231117 | 091000 | 46251595 | 1727 | 1742 | 1742 | 1727 | 9431 |
| 623 | 20231117 | 090900 | 29858934 | 1742 | 1742 | 1742 | 1742 | 48 |
| 624 | 20231117 | 090800 | 29775318 | 1741 | 1744 | 1744 | 1741 | 3002 |
| 625 | 20231117 | 090700 | 24542011 | 1744 | 1744 | 1744 | 1743 | 3101 |
| 626 | 20231117 | 090600 | 19134017 | 1744 | 1748 | 1748 | 1744 | 2481 |
| 627 | 20231117 | 090500 | 14803305 | 1747 | 1746 | 1747 | 1746 | 745 |
| 628 | 20231117 | 090400 | 13502390 | 1746 | 1756 | 1756 | 1746 | 1010 |
| 629 | 20231117 | 090300 | 11738830 | 1756 | 1750 | 1756 | 1745 | 4990 |
| 630 | 20231117 | 090200 | 3013120 | 1767 | 1750 | 1767 | 1750 | 1583 |
| 631 | 20231117 | 090100 | 242836 | 1748 | 1748 | 1748 | 1748 | 3 |
| 632 | 20231117 | 090000 | 237592 | 1747 | 1747 | 1747 | 1747 | 136 |