32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 190400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 2598 |
| 3 | 20231114 | 190300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 4 | 20231114 | 190200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 5 | 20231114 | 190100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 6 | 20231114 | 190000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 7 | 20231114 | 185900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 8 | 20231114 | 185800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 9 | 20231114 | 185700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 10 | 20231114 | 185600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 11 | 20231114 | 185500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 12 | 20231114 | 185400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 13 | 20231114 | 185300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 14 | 20231114 | 185200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 15 | 20231114 | 185100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 16 | 20231114 | 185000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 17 | 20231114 | 184900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 18 | 20231114 | 184800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 19 | 20231114 | 184700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 20 | 20231114 | 184600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 21 | 20231114 | 184500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 22 | 20231114 | 184400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 23 | 20231114 | 184300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 24 | 20231114 | 184200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 25 | 20231114 | 184100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 26 | 20231114 | 184000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 27 | 20231114 | 183900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 28 | 20231114 | 183800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 29 | 20231114 | 183700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 30 | 20231114 | 183600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 31 | 20231114 | 183500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 32 | 20231114 | 183400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 2598 |
| 33 | 20231114 | 183300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 34 | 20231114 | 183200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 35 | 20231114 | 183100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 36 | 20231114 | 183000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 37 | 20231114 | 182900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 38 | 20231114 | 182800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 39 | 20231114 | 182700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 40 | 20231114 | 182600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 41 | 20231114 | 182500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 42 | 20231114 | 182400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 43 | 20231114 | 182300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 44 | 20231114 | 182200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 45 | 20231114 | 182100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 46 | 20231114 | 182000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 47 | 20231114 | 181900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 48 | 20231114 | 181800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 49 | 20231114 | 181700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 50 | 20231114 | 181600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 51 | 20231114 | 181500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 52 | 20231114 | 181400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 53 | 20231114 | 181300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 54 | 20231114 | 181200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 55 | 20231114 | 181100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 56 | 20231114 | 181000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 57 | 20231114 | 180900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 58 | 20231114 | 180800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 59 | 20231114 | 180700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 60 | 20231114 | 180600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 61 | 20231114 | 180500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 62 | 20231114 | 180400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 2598 |
| 63 | 20231114 | 180300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 64 | 20231114 | 180200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 65 | 20231114 | 180100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 66 | 20231114 | 180000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 67 | 20231114 | 175900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 68 | 20231114 | 175800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 69 | 20231114 | 175700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 70 | 20231114 | 175600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 71 | 20231114 | 175500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 72 | 20231114 | 175400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 73 | 20231114 | 175300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 74 | 20231114 | 175200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 75 | 20231114 | 175100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 76 | 20231114 | 175000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 77 | 20231114 | 174900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 78 | 20231114 | 174800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 79 | 20231114 | 174700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 80 | 20231114 | 174600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 81 | 20231114 | 174500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 82 | 20231114 | 174400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 83 | 20231114 | 174300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 84 | 20231114 | 174200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 85 | 20231114 | 174100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 86 | 20231114 | 174000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 87 | 20231114 | 173900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 88 | 20231114 | 173800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 89 | 20231114 | 173700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 90 | 20231114 | 173600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 91 | 20231114 | 173500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 92 | 20231114 | 173400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 2598 |
| 93 | 20231114 | 173300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 94 | 20231114 | 173200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 95 | 20231114 | 173100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 96 | 20231114 | 173000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 97 | 20231114 | 172900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 98 | 20231114 | 172800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 99 | 20231114 | 172700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 100 | 20231114 | 172600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 101 | 20231114 | 172500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 102 | 20231114 | 172400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 103 | 20231114 | 172300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 104 | 20231114 | 172200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 105 | 20231114 | 172100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 106 | 20231114 | 172000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 107 | 20231114 | 171900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 108 | 20231114 | 171800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 109 | 20231114 | 171700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 110 | 20231114 | 171600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 111 | 20231114 | 171500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 112 | 20231114 | 171400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 113 | 20231114 | 171300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 114 | 20231114 | 171200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 115 | 20231114 | 171100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 116 | 20231114 | 171000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 117 | 20231114 | 170900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 118 | 20231114 | 170800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 119 | 20231114 | 170700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 120 | 20231114 | 170600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 121 | 20231114 | 170500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 122 | 20231114 | 170400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 2598 |
| 123 | 20231114 | 170300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 124 | 20231114 | 170200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 125 | 20231114 | 170100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 126 | 20231114 | 170000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 127 | 20231114 | 165900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 128 | 20231114 | 165800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 129 | 20231114 | 165700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 130 | 20231114 | 165600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 131 | 20231114 | 165500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 132 | 20231114 | 165400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 133 | 20231114 | 165300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 134 | 20231114 | 165200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 135 | 20231114 | 165100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 136 | 20231114 | 165000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 137 | 20231114 | 164900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 138 | 20231114 | 164800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 139 | 20231114 | 164700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 140 | 20231114 | 164600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 141 | 20231114 | 164500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 142 | 20231114 | 164400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 143 | 20231114 | 164300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 144 | 20231114 | 164200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 145 | 20231114 | 164100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 146 | 20231114 | 164000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 147 | 20231114 | 163900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 148 | 20231114 | 163800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 149 | 20231114 | 163700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 150 | 20231114 | 163600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 151 | 20231114 | 163500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 152 | 20231114 | 163400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 2598 |
| 153 | 20231114 | 163300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 154 | 20231114 | 163200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 155 | 20231114 | 163100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 156 | 20231114 | 163000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 157 | 20231114 | 162900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 158 | 20231114 | 162800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 159 | 20231114 | 162700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 160 | 20231114 | 162600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 161 | 20231114 | 162500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 162 | 20231114 | 162400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 163 | 20231114 | 162300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 164 | 20231114 | 162200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 165 | 20231114 | 162100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 166 | 20231114 | 162000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 167 | 20231114 | 161900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 168 | 20231114 | 161800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 169 | 20231114 | 161700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 170 | 20231114 | 161600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 171 | 20231114 | 161500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 172 | 20231114 | 161400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 173 | 20231114 | 161300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 174 | 20231114 | 161200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 175 | 20231114 | 161100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 176 | 20231114 | 161000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 177 | 20231114 | 160900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 178 | 20231114 | 160800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 179 | 20231114 | 160700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 180 | 20231114 | 160600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 181 | 20231114 | 160500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 182 | 20231114 | 160400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 2598 |
| 183 | 20231114 | 160300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 184 | 20231114 | 160200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 185 | 20231114 | 160100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 186 | 20231114 | 160000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 187 | 20231114 | 155900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 188 | 20231114 | 155800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 189 | 20231114 | 155700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 190 | 20231114 | 155600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 191 | 20231114 | 155500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 192 | 20231114 | 155400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 193 | 20231114 | 155300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 194 | 20231114 | 155200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 195 | 20231114 | 155100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 196 | 20231114 | 155000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 197 | 20231114 | 154900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 198 | 20231114 | 154800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 199 | 20231114 | 154700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 200 | 20231114 | 154600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 201 | 20231114 | 154500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 202 | 20231114 | 154400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 203 | 20231114 | 154300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 204 | 20231114 | 154200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 205 | 20231114 | 154100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 206 | 20231114 | 154000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 207 | 20231114 | 153900 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 208 | 20231114 | 153800 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 209 | 20231114 | 153700 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 210 | 20231114 | 153600 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 211 | 20231114 | 153500 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 212 | 20231114 | 153400 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 2598 |
| 213 | 20231114 | 153300 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 214 | 20231114 | 153200 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 215 | 20231114 | 153100 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 216 | 20231114 | 153000 | 1506999130 | 12500 | 12500 | 12500 | 12500 | 2598 |
| 217 | 20231114 | 152900 | 1474524130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 218 | 20231114 | 152800 | 1474524130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 219 | 20231114 | 152700 | 1474524130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 220 | 20231114 | 152600 | 1474524130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 221 | 20231114 | 152500 | 1474524130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 222 | 20231114 | 152400 | 1474524130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 223 | 20231114 | 152300 | 1474524130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 224 | 20231114 | 152200 | 1474524130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 225 | 20231114 | 152100 | 1474524130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 226 | 20231114 | 152000 | 1474524130 | 12500 | 12500 | 12500 | 12500 | 0 |
| 227 | 20231114 | 151900 | 1474524130 | 12500 | 12500 | 12510 | 12470 | 1576 |
| 228 | 20231114 | 151800 | 1454830220 | 12500 | 12480 | 12500 | 12480 | 382 |
| 229 | 20231114 | 151700 | 1450060980 | 12470 | 12470 | 12470 | 12470 | 277 |
| 230 | 20231114 | 151600 | 1446606790 | 12470 | 12470 | 12470 | 12470 | 214 |
| 231 | 20231114 | 151500 | 1443938210 | 12470 | 12470 | 12470 | 12470 | 28 |
| 232 | 20231114 | 151400 | 1443589050 | 12470 | 12460 | 12470 | 12430 | 2359 |
| 233 | 20231114 | 151300 | 1414191670 | 12460 | 12460 | 12460 | 12460 | 444 |
| 234 | 20231114 | 151200 | 1408659430 | 12460 | 12450 | 12460 | 12450 | 107 |
| 235 | 20231114 | 151100 | 1407327120 | 12450 | 12450 | 12450 | 12450 | 1 |
| 236 | 20231114 | 151000 | 1407314670 | 12450 | 12450 | 12460 | 12450 | 1606 |
| 237 | 20231114 | 150900 | 1387306390 | 12450 | 12440 | 12450 | 12440 | 241 |
| 238 | 20231114 | 150800 | 1384305950 | 12440 | 12430 | 12440 | 12430 | 28 |
| 239 | 20231114 | 150700 | 1383957640 | 12440 | 12450 | 12450 | 12440 | 544 |
| 240 | 20231114 | 150600 | 1377188710 | 12440 | 12460 | 12460 | 12440 | 378 |
| 241 | 20231114 | 150500 | 1372484920 | 12440 | 12440 | 12440 | 12440 | 314 |
| 242 | 20231114 | 150400 | 1368578760 | 12450 | 12440 | 12450 | 12440 | 569 |
| 243 | 20231114 | 150300 | 1361494720 | 12440 | 12440 | 12440 | 12440 | 1 |
| 244 | 20231114 | 150200 | 1361482280 | 12450 | 12450 | 12450 | 12440 | 19 |
| 245 | 20231114 | 150100 | 1361245740 | 12450 | 12450 | 12450 | 12450 | 403 |
| 246 | 20231114 | 150000 | 1356228390 | 12460 | 12450 | 12460 | 12450 | 20 |
| 247 | 20231114 | 145900 | 1355979370 | 12460 | 12450 | 12460 | 12450 | 18 |
| 248 | 20231114 | 145800 | 1355755100 | 12460 | 12440 | 12460 | 12440 | 16 |
| 249 | 20231114 | 145700 | 1355555760 | 12450 | 12440 | 12450 | 12430 | 579 |
| 250 | 20231114 | 145600 | 1348351170 | 12440 | 12440 | 12440 | 12430 | 371 |
| 251 | 20231114 | 145500 | 1343736010 | 12440 | 12440 | 12440 | 12440 | 191 |
| 252 | 20231114 | 145400 | 1341359970 | 12440 | 12440 | 12440 | 12440 | 295 |
| 253 | 20231114 | 145300 | 1337690170 | 12450 | 12450 | 12450 | 12450 | 60 |
| 254 | 20231114 | 145200 | 1336943170 | 12450 | 12450 | 12460 | 12450 | 541 |
| 255 | 20231114 | 145100 | 1330205330 | 12450 | 12460 | 12460 | 12450 | 384 |
| 256 | 20231114 | 145000 | 1325422600 | 12470 | 12460 | 12470 | 12460 | 150 |
| 257 | 20231114 | 144900 | 1323552290 | 12460 | 12460 | 12460 | 12460 | 19 |
| 258 | 20231114 | 144800 | 1323315550 | 12470 | 12470 | 12470 | 12470 | 0 |
| 259 | 20231114 | 144700 | 1323315550 | 12470 | 12460 | 12470 | 12460 | 193 |
| 260 | 20231114 | 144600 | 1320909940 | 12460 | 12460 | 12460 | 12460 | 84 |
| 261 | 20231114 | 144500 | 1319863300 | 12460 | 12450 | 12460 | 12450 | 152 |
| 262 | 20231114 | 144400 | 1317970260 | 12450 | 12460 | 12460 | 12450 | 94 |
| 263 | 20231114 | 144300 | 1316799230 | 12460 | 12450 | 12470 | 12450 | 195 |
| 264 | 20231114 | 144200 | 1314368750 | 12450 | 12450 | 12450 | 12450 | 92 |
| 265 | 20231114 | 144100 | 1313223350 | 12450 | 12460 | 12460 | 12450 | 190 |
| 266 | 20231114 | 144000 | 1310856060 | 12460 | 12450 | 12460 | 12450 | 428 |
| 267 | 20231114 | 143900 | 1305526360 | 12440 | 12440 | 12440 | 12440 | 19 |
| 268 | 20231114 | 143800 | 1305290000 | 12440 | 12440 | 12440 | 12440 | 30 |
| 269 | 20231114 | 143700 | 1304916800 | 12440 | 12450 | 12470 | 12440 | 167 |
| 270 | 20231114 | 143600 | 1302837630 | 12450 | 12450 | 12450 | 12450 | 8 |
| 271 | 20231114 | 143500 | 1302738030 | 12450 | 12460 | 12470 | 12450 | 140 |
| 272 | 20231114 | 143400 | 1300993760 | 12450 | 12450 | 12460 | 12450 | 453 |
| 273 | 20231114 | 143300 | 1295353670 | 12450 | 12460 | 12460 | 12450 | 13 |
| 274 | 20231114 | 143200 | 1295191800 | 12450 | 12450 | 12460 | 12450 | 138 |
| 275 | 20231114 | 143100 | 1293472630 | 12460 | 12460 | 12460 | 12460 | 68 |
| 276 | 20231114 | 143000 | 1292625350 | 12460 | 12470 | 12470 | 12460 | 86 |
| 277 | 20231114 | 142900 | 1291553110 | 12480 | 12480 | 12480 | 12480 | 70 |
| 278 | 20231114 | 142800 | 1290679510 | 12480 | 12480 | 12480 | 12480 | 13 |
| 279 | 20231114 | 142700 | 1290517270 | 12480 | 12480 | 12480 | 12480 | 56 |
| 280 | 20231114 | 142600 | 1289818390 | 12480 | 12470 | 12480 | 12470 | 257 |
| 281 | 20231114 | 142500 | 1286612520 | 12460 | 12480 | 12480 | 12460 | 126 |
| 282 | 20231114 | 142400 | 1285041460 | 12470 | 12480 | 12490 | 12460 | 165 |
| 283 | 20231114 | 142300 | 1282982430 | 12490 | 12490 | 12490 | 12490 | 10 |
| 284 | 20231114 | 142200 | 1282857530 | 12490 | 12490 | 12490 | 12490 | 0 |
| 285 | 20231114 | 142100 | 1282857530 | 12490 | 12490 | 12490 | 12490 | 17 |
| 286 | 20231114 | 142000 | 1282645200 | 12490 | 12490 | 12490 | 12490 | 225 |
| 287 | 20231114 | 141900 | 1279834950 | 12500 | 12460 | 12500 | 12460 | 195 |
| 288 | 20231114 | 141800 | 1277401740 | 12450 | 12500 | 12500 | 12450 | 2295 |
| 289 | 20231114 | 141700 | 1248716540 | 12490 | 12490 | 12490 | 12480 | 1505 |
| 290 | 20231114 | 141600 | 1229920460 | 12490 | 12490 | 12490 | 12490 | 219 |
| 291 | 20231114 | 141500 | 1227185150 | 12490 | 12470 | 12490 | 12470 | 531 |
| 292 | 20231114 | 141400 | 1220556590 | 12450 | 12450 | 12450 | 12450 | 105 |
| 293 | 20231114 | 141300 | 1219249340 | 12450 | 12460 | 12470 | 12450 | 160 |
| 294 | 20231114 | 141200 | 1217256400 | 12460 | 12460 | 12460 | 12460 | 3 |
| 295 | 20231114 | 141100 | 1217219020 | 12460 | 12460 | 12470 | 12460 | 98 |
| 296 | 20231114 | 141000 | 1215997520 | 12470 | 12470 | 12480 | 12470 | 75 |
| 297 | 20231114 | 140900 | 1215062250 | 12480 | 12480 | 12480 | 12460 | 112 |
| 298 | 20231114 | 140800 | 1213664840 | 12480 | 12470 | 12480 | 12470 | 110 |
| 299 | 20231114 | 140700 | 1212292050 | 12470 | 12470 | 12480 | 12470 | 2070 |
| 300 | 20231114 | 140600 | 1186478610 | 12460 | 12460 | 12460 | 12460 | 233 |
| 301 | 20231114 | 140500 | 1183575430 | 12450 | 12450 | 12460 | 12450 | 395 |
| 302 | 20231114 | 140400 | 1178657520 | 12440 | 12440 | 12450 | 12440 | 13 |
| 303 | 20231114 | 140300 | 1178495790 | 12440 | 12440 | 12440 | 12440 | 11 |
| 304 | 20231114 | 140200 | 1178358950 | 12440 | 12440 | 12440 | 12440 | 0 |
| 305 | 20231114 | 140100 | 1178358950 | 12440 | 12430 | 12440 | 12430 | 27 |
| 306 | 20231114 | 140000 | 1178023270 | 12440 | 12450 | 12450 | 12440 | 111 |
| 307 | 20231114 | 135900 | 1176642420 | 12450 | 12450 | 12460 | 12440 | 784 |
| 308 | 20231114 | 135800 | 1166881670 | 12440 | 12440 | 12440 | 12440 | 36 |
| 309 | 20231114 | 135700 | 1166433830 | 12440 | 12450 | 12450 | 12440 | 88 |
| 310 | 20231114 | 135600 | 1165338300 | 12460 | 12460 | 12460 | 12460 | 201 |
| 311 | 20231114 | 135500 | 1162833840 | 12460 | 12450 | 12460 | 12450 | 188 |
| 312 | 20231114 | 135400 | 1160492680 | 12450 | 12450 | 12450 | 12450 | 13 |
| 313 | 20231114 | 135300 | 1160330830 | 12450 | 12450 | 12450 | 12450 | 0 |
| 314 | 20231114 | 135200 | 1160330830 | 12450 | 12420 | 12460 | 12420 | 242 |
| 315 | 20231114 | 135100 | 1157317340 | 12420 | 12430 | 12430 | 12420 | 158 |
| 316 | 20231114 | 135000 | 1155353590 | 12430 | 12430 | 12430 | 12430 | 39 |
| 317 | 20231114 | 134900 | 1154868820 | 12420 | 12450 | 12450 | 12420 | 163 |
| 318 | 20231114 | 134800 | 1152841550 | 12440 | 12450 | 12450 | 12440 | 157 |
| 319 | 20231114 | 134700 | 1150888250 | 12460 | 12460 | 12460 | 12460 | 135 |
| 320 | 20231114 | 134600 | 1149206150 | 12470 | 12470 | 12470 | 12470 | 10 |
| 321 | 20231114 | 134500 | 1149081450 | 12450 | 12470 | 12470 | 12450 | 908 |
| 322 | 20231114 | 134400 | 1137767190 | 12470 | 12470 | 12470 | 12470 | 38 |
| 323 | 20231114 | 134300 | 1137293330 | 12470 | 12450 | 12470 | 12450 | 151 |
| 324 | 20231114 | 134200 | 1135412540 | 12460 | 12470 | 12470 | 12460 | 137 |
| 325 | 20231114 | 134100 | 1133705120 | 12470 | 12460 | 12470 | 12460 | 44 |
| 326 | 20231114 | 134000 | 1133156870 | 12460 | 12450 | 12460 | 12450 | 253 |
| 327 | 20231114 | 133900 | 1130006480 | 12440 | 12440 | 12440 | 12440 | 287 |
| 328 | 20231114 | 133800 | 1126436200 | 12440 | 12440 | 12440 | 12440 | 149 |
| 329 | 20231114 | 133700 | 1124582640 | 12440 | 12430 | 12440 | 12430 | 93 |
| 330 | 20231114 | 133600 | 1123426630 | 12430 | 12420 | 12430 | 12420 | 922 |
| 331 | 20231114 | 133500 | 1111974420 | 12420 | 12410 | 12420 | 12410 | 314 |
| 332 | 20231114 | 133400 | 1108077090 | 12410 | 12410 | 12410 | 12410 | 122 |
| 333 | 20231114 | 133300 | 1106563070 | 12400 | 12400 | 12410 | 12400 | 128 |
| 334 | 20231114 | 133200 | 1104975740 | 12410 | 12410 | 12410 | 12410 | 48 |
| 335 | 20231114 | 133100 | 1104380060 | 12400 | 12410 | 12410 | 12400 | 79 |
| 336 | 20231114 | 133000 | 1103400200 | 12400 | 12410 | 12410 | 12400 | 85 |
| 337 | 20231114 | 132900 | 1102345740 | 12400 | 12410 | 12420 | 12400 | 46 |
| 338 | 20231114 | 132800 | 1101774780 | 12420 | 12420 | 12420 | 12410 | 192 |
| 339 | 20231114 | 132700 | 1099391440 | 12420 | 12420 | 12420 | 12420 | 40 |
| 340 | 20231114 | 132600 | 1098894640 | 12410 | 12410 | 12420 | 12410 | 232 |
| 341 | 20231114 | 132500 | 1096015430 | 12410 | 12420 | 12430 | 12410 | 167 |
| 342 | 20231114 | 132400 | 1093942330 | 12420 | 12420 | 12420 | 12420 | 146 |
| 343 | 20231114 | 132300 | 1092129010 | 12410 | 12410 | 12420 | 12410 | 29 |
| 344 | 20231114 | 132200 | 1091768960 | 12430 | 12430 | 12430 | 12430 | 138 |
| 345 | 20231114 | 132100 | 1090053620 | 12430 | 12420 | 12430 | 12410 | 227 |
| 346 | 20231114 | 132000 | 1087232680 | 12420 | 12410 | 12420 | 12410 | 188 |
| 347 | 20231114 | 131900 | 1084898200 | 12400 | 12410 | 12410 | 12400 | 58 |
| 348 | 20231114 | 131800 | 1084178880 | 12400 | 12400 | 12400 | 12390 | 159 |
| 349 | 20231114 | 131700 | 1082207640 | 12390 | 12400 | 12400 | 12390 | 20 |
| 350 | 20231114 | 131600 | 1081959720 | 12390 | 12380 | 12400 | 12380 | 474 |
| 351 | 20231114 | 131500 | 1076090260 | 12380 | 12380 | 12380 | 12370 | 209 |
| 352 | 20231114 | 131400 | 1073504750 | 12380 | 12380 | 12380 | 12380 | 13 |
| 353 | 20231114 | 131300 | 1073343810 | 12370 | 12380 | 12380 | 12370 | 72 |
| 354 | 20231114 | 131200 | 1072452900 | 12380 | 12380 | 12380 | 12370 | 136 |
| 355 | 20231114 | 131100 | 1070770450 | 12380 | 12380 | 12380 | 12380 | 33 |
| 356 | 20231114 | 131000 | 1070361910 | 12370 | 12380 | 12380 | 12370 | 28 |
| 357 | 20231114 | 130900 | 1070015420 | 12380 | 12380 | 12380 | 12380 | 14 |
| 358 | 20231114 | 130800 | 1069842100 | 12370 | 12380 | 12380 | 12370 | 300 |
| 359 | 20231114 | 130700 | 1066128240 | 12360 | 12370 | 12380 | 12360 | 170 |
| 360 | 20231114 | 130600 | 1064025410 | 12360 | 12360 | 12360 | 12360 | 16 |
| 361 | 20231114 | 130500 | 1063827650 | 12360 | 12360 | 12360 | 12350 | 79 |
| 362 | 20231114 | 130400 | 1062851820 | 12350 | 12370 | 12370 | 12340 | 1107 |
| 363 | 20231114 | 130300 | 1049176640 | 12370 | 12370 | 12370 | 12370 | 109 |
| 364 | 20231114 | 130200 | 1047828310 | 12370 | 12370 | 12370 | 12370 | 133 |
| 365 | 20231114 | 130100 | 1046183100 | 12370 | 12370 | 12390 | 12370 | 29 |
| 366 | 20231114 | 130000 | 1045824110 | 12370 | 12380 | 12380 | 12370 | 30 |
| 367 | 20231114 | 125900 | 1045452830 | 12380 | 12400 | 12400 | 12380 | 27 |
| 368 | 20231114 | 125800 | 1045118290 | 12400 | 12400 | 12400 | 12400 | 13 |
| 369 | 20231114 | 125700 | 1044957090 | 12380 | 12400 | 12400 | 12380 | 18 |
| 370 | 20231114 | 125600 | 1044733970 | 12400 | 12380 | 12400 | 12350 | 513 |
| 371 | 20231114 | 125500 | 1038391540 | 12400 | 12400 | 12400 | 12400 | 17 |
| 372 | 20231114 | 125400 | 1038180740 | 12400 | 12400 | 12400 | 12400 | 19 |
| 373 | 20231114 | 125300 | 1037945140 | 12400 | 12380 | 12400 | 12370 | 1028 |
| 374 | 20231114 | 125200 | 1025216870 | 12380 | 12380 | 12380 | 12380 | 13 |
| 375 | 20231114 | 125100 | 1025055930 | 12370 | 12360 | 12380 | 12360 | 375 |
| 376 | 20231114 | 125000 | 1020415410 | 12360 | 12370 | 12380 | 12360 | 113 |
| 377 | 20231114 | 124900 | 1019017490 | 12380 | 12370 | 12380 | 12370 | 296 |
| 378 | 20231114 | 124800 | 1015355740 | 12370 | 12370 | 12370 | 12370 | 24 |
| 379 | 20231114 | 124700 | 1015058860 | 12370 | 12370 | 12370 | 12370 | 26 |
| 380 | 20231114 | 124600 | 1014737240 | 12370 | 12360 | 12370 | 12360 | 36 |
| 381 | 20231114 | 124500 | 1014292150 | 12360 | 12360 | 12370 | 12360 | 153 |
| 382 | 20231114 | 124400 | 1012400930 | 12360 | 12360 | 12380 | 12350 | 345 |
| 383 | 20231114 | 124300 | 1008135340 | 12360 | 12360 | 12370 | 12360 | 220 |
| 384 | 20231114 | 124200 | 1005415610 | 12360 | 12340 | 12360 | 12340 | 635 |
| 385 | 20231114 | 124100 | 997577450 | 12340 | 12350 | 12350 | 12340 | 577 |
| 386 | 20231114 | 124000 | 990452110 | 12350 | 12360 | 12360 | 12350 | 245 |
| 387 | 20231114 | 123900 | 987425710 | 12360 | 12400 | 12400 | 12350 | 3137 |
| 388 | 20231114 | 123800 | 948610720 | 12390 | 12400 | 12400 | 12390 | 56 |
| 389 | 20231114 | 123700 | 947916870 | 12400 | 12400 | 12400 | 12400 | 20 |
| 390 | 20231114 | 123600 | 947668870 | 12390 | 12390 | 12390 | 12390 | 253 |
| 391 | 20231114 | 123500 | 944534200 | 12380 | 12380 | 12380 | 12380 | 129 |
| 392 | 20231114 | 123400 | 942937180 | 12380 | 12380 | 12380 | 12380 | 107 |
| 393 | 20231114 | 123300 | 941612520 | 12380 | 12380 | 12380 | 12380 | 11 |
| 394 | 20231114 | 123200 | 941476340 | 12370 | 12400 | 12400 | 12370 | 2665 |
| 395 | 20231114 | 123100 | 908480480 | 12400 | 12400 | 12400 | 12400 | 59 |
| 396 | 20231114 | 123000 | 907748880 | 12400 | 12410 | 12410 | 12400 | 299 |
| 397 | 20231114 | 122900 | 904039120 | 12410 | 12410 | 12410 | 12410 | 16 |
| 398 | 20231114 | 122800 | 903840560 | 12390 | 12400 | 12400 | 12390 | 9 |
| 399 | 20231114 | 122700 | 903729020 | 12400 | 12400 | 12400 | 12400 | 316 |
| 400 | 20231114 | 122600 | 899810620 | 12410 | 12410 | 12410 | 12410 | 37 |
| 401 | 20231114 | 122500 | 899351450 | 12410 | 12410 | 12410 | 12410 | 38 |
| 402 | 20231114 | 122400 | 898879870 | 12410 | 12400 | 12420 | 12400 | 256 |
| 403 | 20231114 | 122300 | 895704400 | 12390 | 12390 | 12390 | 12390 | 8 |
| 404 | 20231114 | 122200 | 895605280 | 12390 | 12390 | 12390 | 12390 | 115 |
| 405 | 20231114 | 122100 | 894180430 | 12390 | 12390 | 12390 | 12390 | 30 |
| 406 | 20231114 | 122000 | 893808730 | 12390 | 12390 | 12390 | 12390 | 13 |
| 407 | 20231114 | 121900 | 893647660 | 12390 | 12390 | 12390 | 12390 | 48 |
| 408 | 20231114 | 121800 | 893052940 | 12380 | 12390 | 12390 | 12380 | 54 |
| 409 | 20231114 | 121700 | 892383890 | 12390 | 12390 | 12390 | 12390 | 0 |
| 410 | 20231114 | 121600 | 892383890 | 12390 | 12390 | 12390 | 12390 | 0 |
| 411 | 20231114 | 121500 | 892383890 | 12390 | 12390 | 12390 | 12390 | 4 |
| 412 | 20231114 | 121400 | 892334330 | 12380 | 12380 | 12380 | 12380 | 0 |
| 413 | 20231114 | 121300 | 892334330 | 12380 | 12390 | 12390 | 12380 | 51 |
| 414 | 20231114 | 121200 | 891702940 | 12390 | 12380 | 12390 | 12380 | 86 |
| 415 | 20231114 | 121100 | 890638250 | 12380 | 12390 | 12390 | 12380 | 123 |
| 416 | 20231114 | 121000 | 889115280 | 12390 | 12400 | 12400 | 12380 | 1464 |
| 417 | 20231114 | 120900 | 870969990 | 12400 | 12400 | 12400 | 12400 | 190 |
| 418 | 20231114 | 120800 | 868613990 | 12400 | 12420 | 12420 | 12400 | 24 |
| 419 | 20231114 | 120700 | 868316070 | 12420 | 12420 | 12420 | 12420 | 0 |
| 420 | 20231114 | 120600 | 868316070 | 12420 | 12420 | 12420 | 12420 | 9 |
| 421 | 20231114 | 120500 | 868204290 | 12400 | 12400 | 12400 | 12400 | 0 |
| 422 | 20231114 | 120400 | 868204290 | 12400 | 12400 | 12400 | 12400 | 162 |
| 423 | 20231114 | 120300 | 866195490 | 12420 | 12400 | 12420 | 12400 | 26 |
| 424 | 20231114 | 120200 | 865872770 | 12400 | 12400 | 12400 | 12400 | 121 |
| 425 | 20231114 | 120100 | 864372370 | 12400 | 12420 | 12420 | 12400 | 2162 |
| 426 | 20231114 | 120000 | 837541980 | 12420 | 12420 | 12420 | 12420 | 40 |
| 427 | 20231114 | 115900 | 837045180 | 12420 | 12420 | 12420 | 12420 | 0 |
| 428 | 20231114 | 115800 | 837045180 | 12420 | 12420 | 12420 | 12420 | 0 |
| 429 | 20231114 | 115700 | 837045180 | 12420 | 12430 | 12430 | 12420 | 207 |
| 430 | 20231114 | 115600 | 834472360 | 12430 | 12430 | 12430 | 12430 | 24 |
| 431 | 20231114 | 115500 | 834174040 | 12420 | 12420 | 12440 | 12420 | 40 |
| 432 | 20231114 | 115400 | 833676900 | 12410 | 12410 | 12410 | 12410 | 12 |
| 433 | 20231114 | 115300 | 833527980 | 12410 | 12410 | 12410 | 12410 | 0 |
| 434 | 20231114 | 115200 | 833527980 | 12410 | 12410 | 12410 | 12410 | 1 |
| 435 | 20231114 | 115100 | 833515570 | 12410 | 12420 | 12420 | 12410 | 124 |
| 436 | 20231114 | 115000 | 831976680 | 12430 | 12420 | 12430 | 12420 | 292 |
| 437 | 20231114 | 114900 | 828348850 | 12420 | 12420 | 12420 | 12420 | 50 |
| 438 | 20231114 | 114800 | 827727850 | 12420 | 12420 | 12420 | 12420 | 0 |
| 439 | 20231114 | 114700 | 827727850 | 12420 | 12420 | 12420 | 12420 | 32 |
| 440 | 20231114 | 114600 | 827330410 | 12410 | 12410 | 12410 | 12410 | 0 |
| 441 | 20231114 | 114500 | 827330410 | 12410 | 12410 | 12410 | 12410 | 27 |
| 442 | 20231114 | 114400 | 826995340 | 12410 | 12410 | 12410 | 12410 | 58 |
| 443 | 20231114 | 114300 | 826275560 | 12410 | 12410 | 12410 | 12410 | 10 |
| 444 | 20231114 | 114200 | 826151460 | 12420 | 12420 | 12420 | 12420 | 0 |
| 445 | 20231114 | 114100 | 826151460 | 12420 | 12420 | 12420 | 12420 | 10 |
| 446 | 20231114 | 114000 | 826027260 | 12420 | 12420 | 12420 | 12420 | 0 |
| 447 | 20231114 | 113900 | 826027260 | 12420 | 12430 | 12430 | 12420 | 108 |
| 448 | 20231114 | 113800 | 824685630 | 12410 | 12410 | 12410 | 12410 | 0 |
| 449 | 20231114 | 113700 | 824685630 | 12410 | 12390 | 12420 | 12380 | 210 |
| 450 | 20231114 | 113600 | 822083310 | 12420 | 12420 | 12420 | 12420 | 55 |
| 451 | 20231114 | 113500 | 821400210 | 12380 | 12410 | 12410 | 12380 | 284 |
| 452 | 20231114 | 113400 | 817884170 | 12410 | 12410 | 12410 | 12380 | 935 |
| 453 | 20231114 | 113300 | 806296940 | 12420 | 12430 | 12430 | 12420 | 77 |
| 454 | 20231114 | 113200 | 805339850 | 12430 | 12430 | 12440 | 12430 | 67 |
| 455 | 20231114 | 113100 | 804507030 | 12440 | 12420 | 12440 | 12420 | 124 |
| 456 | 20231114 | 113000 | 802965730 | 12420 | 12420 | 12420 | 12420 | 53 |
| 457 | 20231114 | 112900 | 802307470 | 12420 | 12410 | 12420 | 12410 | 441 |
| 458 | 20231114 | 112800 | 796831230 | 12410 | 12410 | 12410 | 12410 | 0 |
| 459 | 20231114 | 112700 | 796831230 | 12410 | 12410 | 12410 | 12410 | 86 |
| 460 | 20231114 | 112600 | 795763970 | 12410 | 12410 | 12410 | 12400 | 100 |
| 461 | 20231114 | 112500 | 794523010 | 12390 | 12390 | 12390 | 12390 | 2 |
| 462 | 20231114 | 112400 | 794498230 | 12390 | 12390 | 12390 | 12390 | 422 |
| 463 | 20231114 | 112300 | 789269650 | 12400 | 12400 | 12400 | 12400 | 101 |
| 464 | 20231114 | 112200 | 788017250 | 12400 | 12400 | 12400 | 12400 | 40 |
| 465 | 20231114 | 112100 | 787521250 | 12400 | 12440 | 12440 | 12400 | 620 |
| 466 | 20231114 | 112000 | 779832940 | 12440 | 12440 | 12440 | 12440 | 39 |
| 467 | 20231114 | 111900 | 779347780 | 12440 | 12430 | 12440 | 12430 | 103 |
| 468 | 20231114 | 111800 | 778067300 | 12430 | 12430 | 12430 | 12430 | 398 |
| 469 | 20231114 | 111700 | 773120160 | 12420 | 12400 | 12420 | 12400 | 516 |
| 470 | 20231114 | 111600 | 766718900 | 12400 | 12400 | 12400 | 12400 | 13 |
| 471 | 20231114 | 111500 | 766557700 | 12400 | 12400 | 12400 | 12400 | 0 |
| 472 | 20231114 | 111400 | 766557700 | 12400 | 12400 | 12400 | 12400 | 0 |
| 473 | 20231114 | 111300 | 766557700 | 12400 | 12400 | 12400 | 12400 | 11 |
| 474 | 20231114 | 111200 | 766421300 | 12400 | 12390 | 12400 | 12390 | 269 |
| 475 | 20231114 | 111100 | 763085770 | 12390 | 12390 | 12390 | 12390 | 1 |
| 476 | 20231114 | 111000 | 763073380 | 12390 | 12390 | 12390 | 12390 | 288 |
| 477 | 20231114 | 110900 | 759505060 | 12390 | 12380 | 12390 | 12380 | 200 |
| 478 | 20231114 | 110800 | 757029050 | 12380 | 12380 | 12380 | 12380 | 101 |
| 479 | 20231114 | 110700 | 755778670 | 12380 | 12380 | 12380 | 12380 | 33 |
| 480 | 20231114 | 110600 | 755370130 | 12380 | 12390 | 12390 | 12370 | 90 |
| 481 | 20231114 | 110500 | 754256330 | 12390 | 12390 | 12390 | 12380 | 88 |
| 482 | 20231114 | 110400 | 753166030 | 12370 | 12390 | 12390 | 12370 | 387 |
| 483 | 20231114 | 110300 | 748375450 | 12390 | 12390 | 12390 | 12390 | 2 |
| 484 | 20231114 | 110200 | 748350670 | 12400 | 12400 | 12400 | 12400 | 0 |
| 485 | 20231114 | 110100 | 748350670 | 12400 | 12400 | 12400 | 12400 | 1 |
| 486 | 20231114 | 110000 | 748338270 | 12400 | 12400 | 12400 | 12380 | 86 |
| 487 | 20231114 | 105900 | 747271930 | 12410 | 12390 | 12410 | 12390 | 247 |
| 488 | 20231114 | 105800 | 744210350 | 12390 | 12400 | 12400 | 12390 | 99 |
| 489 | 20231114 | 105700 | 742983600 | 12400 | 12390 | 12400 | 12390 | 392 |
| 490 | 20231114 | 105600 | 738124340 | 12380 | 12370 | 12380 | 12370 | 560 |
| 491 | 20231114 | 105500 | 731193000 | 12370 | 12380 | 12380 | 12370 | 319 |
| 492 | 20231114 | 105400 | 727244290 | 12390 | 12390 | 12390 | 12390 | 14 |
| 493 | 20231114 | 105300 | 727070830 | 12390 | 12390 | 12390 | 12380 | 337 |
| 494 | 20231114 | 105200 | 722896400 | 12390 | 12390 | 12390 | 12390 | 148 |
| 495 | 20231114 | 105100 | 721062680 | 12380 | 12380 | 12380 | 12380 | 106 |
| 496 | 20231114 | 105000 | 719750400 | 12380 | 12390 | 12390 | 12380 | 385 |
| 497 | 20231114 | 104900 | 714983530 | 12390 | 12400 | 12400 | 12390 | 207 |
| 498 | 20231114 | 104800 | 712418710 | 12400 | 12380 | 12400 | 12380 | 641 |
| 499 | 20231114 | 104700 | 704472390 | 12380 | 12380 | 12380 | 12380 | 23 |
| 500 | 20231114 | 104600 | 704187650 | 12390 | 12390 | 12390 | 12380 | 42 |
| 501 | 20231114 | 104500 | 703667290 | 12390 | 12380 | 12390 | 12380 | 164 |
| 502 | 20231114 | 104400 | 701635850 | 12390 | 12390 | 12390 | 12390 | 41 |
| 503 | 20231114 | 104300 | 701127860 | 12390 | 12380 | 12390 | 12370 | 122 |
| 504 | 20231114 | 104200 | 699617600 | 12400 | 12380 | 12400 | 12380 | 62 |
| 505 | 20231114 | 104100 | 698848860 | 12380 | 12400 | 12400 | 12380 | 1219 |
| 506 | 20231114 | 104000 | 683754620 | 12390 | 12400 | 12400 | 12380 | 156 |
| 507 | 20231114 | 103900 | 681822160 | 12410 | 12430 | 12430 | 12400 | 190 |
| 508 | 20231114 | 103800 | 679462700 | 12430 | 12430 | 12430 | 12420 | 98 |
| 509 | 20231114 | 103700 | 678244790 | 12420 | 12400 | 12420 | 12380 | 136 |
| 510 | 20231114 | 103600 | 676556150 | 12390 | 12420 | 12420 | 12390 | 296 |
| 511 | 20231114 | 103500 | 672887600 | 12420 | 12420 | 12420 | 12420 | 18 |
| 512 | 20231114 | 103400 | 672664040 | 12390 | 12400 | 12400 | 12390 | 1922 |
| 513 | 20231114 | 103300 | 648832220 | 12430 | 12430 | 12430 | 12300 | 4103 |
| 514 | 20231114 | 103200 | 598127230 | 12430 | 12430 | 12430 | 12430 | 143 |
| 515 | 20231114 | 103100 | 596349740 | 12430 | 12430 | 12430 | 12430 | 114 |
| 516 | 20231114 | 103000 | 594932720 | 12430 | 12450 | 12450 | 12430 | 273 |
| 517 | 20231114 | 102900 | 591536210 | 12440 | 12440 | 12440 | 12440 | 13 |
| 518 | 20231114 | 102800 | 591374490 | 12430 | 12460 | 12460 | 12430 | 357 |
| 519 | 20231114 | 102700 | 586931130 | 12470 | 12480 | 12480 | 12470 | 17 |
| 520 | 20231114 | 102600 | 586719030 | 12480 | 12480 | 12480 | 12470 | 280 |
| 521 | 20231114 | 102500 | 583227250 | 12480 | 12480 | 12480 | 12480 | 35 |
| 522 | 20231114 | 102400 | 582790450 | 12480 | 12470 | 12480 | 12470 | 213 |
| 523 | 20231114 | 102300 | 580133420 | 12470 | 12470 | 12480 | 12470 | 334 |
| 524 | 20231114 | 102200 | 575968100 | 12470 | 12490 | 12490 | 12470 | 28 |
| 525 | 20231114 | 102100 | 575618740 | 12490 | 12480 | 12490 | 12470 | 168 |
| 526 | 20231114 | 102000 | 573521850 | 12480 | 12480 | 12480 | 12470 | 355 |
| 527 | 20231114 | 101900 | 569093760 | 12490 | 12500 | 12510 | 12490 | 33 |
| 528 | 20231114 | 101800 | 568681350 | 12500 | 12500 | 12510 | 12500 | 308 |
| 529 | 20231114 | 101700 | 564830610 | 12500 | 12500 | 12520 | 12500 | 20 |
| 530 | 20231114 | 101600 | 564580290 | 12500 | 12500 | 12500 | 12500 | 50 |
| 531 | 20231114 | 101500 | 563955290 | 12500 | 12500 | 12500 | 12500 | 135 |
| 532 | 20231114 | 101400 | 562267790 | 12500 | 12500 | 12500 | 12500 | 105 |
| 533 | 20231114 | 101300 | 560955290 | 12500 | 12530 | 12530 | 12500 | 597 |
| 534 | 20231114 | 101200 | 553489380 | 12540 | 12540 | 12540 | 12540 | 100 |
| 535 | 20231114 | 101100 | 552235380 | 12540 | 12550 | 12550 | 12530 | 118 |
| 536 | 20231114 | 101000 | 550755320 | 12540 | 12550 | 12550 | 12540 | 229 |
| 537 | 20231114 | 100900 | 547881900 | 12550 | 12560 | 12560 | 12540 | 21 |
| 538 | 20231114 | 100800 | 547618340 | 12510 | 12500 | 12510 | 12500 | 45 |
| 539 | 20231114 | 100700 | 547055440 | 12500 | 12570 | 12570 | 12500 | 1840 |
| 540 | 20231114 | 100600 | 523957890 | 12570 | 12570 | 12570 | 12570 | 103 |
| 541 | 20231114 | 100500 | 522663180 | 12570 | 12570 | 12570 | 12570 | 101 |
| 542 | 20231114 | 100400 | 521393610 | 12580 | 12590 | 12590 | 12570 | 82 |
| 543 | 20231114 | 100300 | 520362650 | 12600 | 12590 | 12600 | 12590 | 138 |
| 544 | 20231114 | 100200 | 518624410 | 12590 | 12590 | 12600 | 12590 | 205 |
| 545 | 20231114 | 100100 | 516042690 | 12560 | 12600 | 12600 | 12560 | 71 |
| 546 | 20231114 | 100000 | 515148770 | 12560 | 12560 | 12560 | 12560 | 800 |
| 547 | 20231114 | 095900 | 505100770 | 12560 | 12570 | 12570 | 12560 | 782 |
| 548 | 20231114 | 095800 | 495275380 | 12570 | 12600 | 12600 | 12570 | 995 |
| 549 | 20231114 | 095700 | 482766090 | 12590 | 12590 | 12590 | 12590 | 3 |
| 550 | 20231114 | 095600 | 482728320 | 12590 | 12590 | 12590 | 12590 | 3 |
| 551 | 20231114 | 095500 | 482690550 | 12590 | 12580 | 12590 | 12580 | 319 |
| 552 | 20231114 | 095400 | 478676240 | 12580 | 12580 | 12580 | 12580 | 1 |
| 553 | 20231114 | 095300 | 478663660 | 12580 | 12600 | 12600 | 12580 | 490 |
| 554 | 20231114 | 095200 | 472491780 | 12600 | 12620 | 12640 | 12600 | 1715 |
| 555 | 20231114 | 095100 | 450848560 | 12620 | 12640 | 12640 | 12620 | 34 |
| 556 | 20231114 | 095000 | 450419400 | 12620 | 12630 | 12630 | 12620 | 20 |
| 557 | 20231114 | 094900 | 450166960 | 12630 | 12640 | 12640 | 12620 | 23 |
| 558 | 20231114 | 094800 | 449876420 | 12650 | 12670 | 12670 | 12650 | 57 |
| 559 | 20231114 | 094700 | 449155050 | 12680 | 12670 | 12680 | 12660 | 14 |
| 560 | 20231114 | 094600 | 448977720 | 12670 | 12680 | 12680 | 12670 | 65 |
| 561 | 20231114 | 094500 | 448154160 | 12680 | 12680 | 12680 | 12680 | 32 |
| 562 | 20231114 | 094400 | 447748400 | 12680 | 12670 | 12680 | 12670 | 27 |
| 563 | 20231114 | 094300 | 447406290 | 12680 | 12680 | 12680 | 12670 | 31 |
| 564 | 20231114 | 094200 | 447013230 | 12680 | 12680 | 12680 | 12660 | 150 |
| 565 | 20231114 | 094100 | 445112510 | 12670 | 12690 | 12690 | 12670 | 194 |
| 566 | 20231114 | 094000 | 442652170 | 12690 | 12690 | 12690 | 12670 | 165 |
| 567 | 20231114 | 093900 | 440560040 | 12690 | 12670 | 12690 | 12670 | 856 |
| 568 | 20231114 | 093800 | 429711560 | 12660 | 12670 | 12670 | 12660 | 503 |
| 569 | 20231114 | 093700 | 423338560 | 12670 | 12580 | 12670 | 12580 | 1214 |
| 570 | 20231114 | 093600 | 408005300 | 12620 | 12610 | 12630 | 12610 | 1262 |
| 571 | 20231114 | 093500 | 392075560 | 12620 | 12590 | 12620 | 12580 | 134 |
| 572 | 20231114 | 093400 | 390387610 | 12580 | 12580 | 12580 | 12580 | 80 |
| 573 | 20231114 | 093300 | 389381210 | 12580 | 12620 | 12620 | 12580 | 136 |
| 574 | 20231114 | 093200 | 387666840 | 12620 | 12610 | 12620 | 12610 | 270 |
| 575 | 20231114 | 093100 | 384261840 | 12610 | 12610 | 12610 | 12600 | 196 |
| 576 | 20231114 | 093000 | 381790580 | 12610 | 12580 | 12610 | 12580 | 200 |
| 577 | 20231114 | 092900 | 379274520 | 12580 | 12590 | 12590 | 12580 | 128 |
| 578 | 20231114 | 092800 | 377664030 | 12610 | 12610 | 12610 | 12590 | 143 |
| 579 | 20231114 | 092700 | 375861000 | 12620 | 12620 | 12620 | 12620 | 26 |
| 580 | 20231114 | 092600 | 375532880 | 12620 | 12620 | 12620 | 12620 | 11 |
| 581 | 20231114 | 092500 | 375394060 | 12620 | 12620 | 12620 | 12590 | 161 |
| 582 | 20231114 | 092400 | 373366740 | 12620 | 12620 | 12620 | 12620 | 0 |
| 583 | 20231114 | 092300 | 373366740 | 12620 | 12590 | 12630 | 12590 | 27 |
| 584 | 20231114 | 092200 | 373026290 | 12590 | 12620 | 12620 | 12590 | 182 |
| 585 | 20231114 | 092100 | 370731520 | 12620 | 12620 | 12620 | 12620 | 18 |
| 586 | 20231114 | 092000 | 370504360 | 12630 | 12590 | 12630 | 12590 | 346 |
| 587 | 20231114 | 091900 | 366143130 | 12570 | 12570 | 12570 | 12570 | 0 |
| 588 | 20231114 | 091800 | 366143130 | 12570 | 12570 | 12630 | 12570 | 170 |
| 589 | 20231114 | 091700 | 363999690 | 12640 | 12640 | 12640 | 12640 | 32 |
| 590 | 20231114 | 091600 | 363595210 | 12640 | 12650 | 12650 | 12560 | 146 |
| 591 | 20231114 | 091500 | 361756690 | 12650 | 12610 | 12650 | 12560 | 1162 |
| 592 | 20231114 | 091400 | 347097720 | 12620 | 12620 | 12620 | 12620 | 74 |
| 593 | 20231114 | 091300 | 346163840 | 12620 | 12650 | 12650 | 12590 | 773 |
| 594 | 20231114 | 091200 | 336421160 | 12650 | 12680 | 12690 | 12650 | 481 |
| 595 | 20231114 | 091100 | 330334850 | 12650 | 12700 | 12700 | 12650 | 182 |
| 596 | 20231114 | 091000 | 328029340 | 12710 | 12700 | 12710 | 12690 | 1014 |
| 597 | 20231114 | 090900 | 315145080 | 12690 | 12700 | 12700 | 12690 | 982 |
| 598 | 20231114 | 090800 | 302674880 | 12720 | 12720 | 12740 | 12700 | 2140 |
| 599 | 20231114 | 090700 | 275422120 | 12720 | 12640 | 12720 | 12570 | 8039 |
| 600 | 20231114 | 090600 | 173366480 | 12640 | 12600 | 12640 | 12600 | 866 |
| 601 | 20231114 | 090500 | 162441920 | 12600 | 12510 | 12620 | 12510 | 528 |
| 602 | 20231114 | 090400 | 155792170 | 12500 | 12500 | 12530 | 12500 | 1993 |
| 603 | 20231114 | 090300 | 130877630 | 12500 | 12620 | 12620 | 12500 | 2807 |
| 604 | 20231114 | 090200 | 95761270 | 12610 | 12700 | 12700 | 12610 | 1379 |
| 605 | 20231114 | 090100 | 78327020 | 12640 | 12660 | 12750 | 12640 | 3104 |
| 606 | 20231114 | 090000 | 38989290 | 12640 | 12500 | 12640 | 12500 | 3103 |