30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 10127 |
| 3 | 20231114 | 185800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 4 | 20231114 | 185700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 5 | 20231114 | 185600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 6 | 20231114 | 185500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 7 | 20231114 | 185400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 8 | 20231114 | 185300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 9 | 20231114 | 185200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 10 | 20231114 | 185100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 11 | 20231114 | 185000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 12 | 20231114 | 184900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 13 | 20231114 | 184800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 14 | 20231114 | 184700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 15 | 20231114 | 184600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 16 | 20231114 | 184500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 17 | 20231114 | 184400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 18 | 20231114 | 184300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 19 | 20231114 | 184200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 20 | 20231114 | 184100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 21 | 20231114 | 184000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 22 | 20231114 | 183900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 23 | 20231114 | 183800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 24 | 20231114 | 183700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 25 | 20231114 | 183600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 26 | 20231114 | 183500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 27 | 20231114 | 183400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 28 | 20231114 | 183300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 29 | 20231114 | 183200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 30 | 20231114 | 183100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 31 | 20231114 | 183000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 32 | 20231114 | 182900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 10127 |
| 33 | 20231114 | 182800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 34 | 20231114 | 182700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 35 | 20231114 | 182600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 36 | 20231114 | 182500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 37 | 20231114 | 182400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 38 | 20231114 | 182300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 39 | 20231114 | 182200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 40 | 20231114 | 182100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 41 | 20231114 | 182000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 42 | 20231114 | 181900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 43 | 20231114 | 181800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 44 | 20231114 | 181700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 45 | 20231114 | 181600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 46 | 20231114 | 181500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 47 | 20231114 | 181400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 48 | 20231114 | 181300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 49 | 20231114 | 181200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 50 | 20231114 | 181100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 51 | 20231114 | 181000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 52 | 20231114 | 180900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 53 | 20231114 | 180800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 54 | 20231114 | 180700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 55 | 20231114 | 180600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 56 | 20231114 | 180500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 57 | 20231114 | 180400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 58 | 20231114 | 180300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 59 | 20231114 | 180200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 60 | 20231114 | 180100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 61 | 20231114 | 180000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 62 | 20231114 | 175900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 10127 |
| 63 | 20231114 | 175800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 64 | 20231114 | 175700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 65 | 20231114 | 175600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 66 | 20231114 | 175500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 67 | 20231114 | 175400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 68 | 20231114 | 175300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 69 | 20231114 | 175200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 70 | 20231114 | 175100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 71 | 20231114 | 175000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 72 | 20231114 | 174900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 73 | 20231114 | 174800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 74 | 20231114 | 174700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 75 | 20231114 | 174600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 76 | 20231114 | 174500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 77 | 20231114 | 174400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 78 | 20231114 | 174300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 79 | 20231114 | 174200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 80 | 20231114 | 174100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 81 | 20231114 | 174000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 82 | 20231114 | 173900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 83 | 20231114 | 173800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 84 | 20231114 | 173700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 85 | 20231114 | 173600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 86 | 20231114 | 173500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 87 | 20231114 | 173400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 88 | 20231114 | 173300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 89 | 20231114 | 173200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 90 | 20231114 | 173100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 91 | 20231114 | 173000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 92 | 20231114 | 172900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 10127 |
| 93 | 20231114 | 172800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 94 | 20231114 | 172700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 95 | 20231114 | 172600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 96 | 20231114 | 172500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 97 | 20231114 | 172400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 98 | 20231114 | 172300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 99 | 20231114 | 172200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 100 | 20231114 | 172100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 101 | 20231114 | 172000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 102 | 20231114 | 171900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 103 | 20231114 | 171800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 104 | 20231114 | 171700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 105 | 20231114 | 171600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 106 | 20231114 | 171500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 107 | 20231114 | 171400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 108 | 20231114 | 171300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 109 | 20231114 | 171200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 110 | 20231114 | 171100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 111 | 20231114 | 171000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 112 | 20231114 | 170900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 113 | 20231114 | 170800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 114 | 20231114 | 170700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 115 | 20231114 | 170600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 116 | 20231114 | 170500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 117 | 20231114 | 170400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 118 | 20231114 | 170300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 119 | 20231114 | 170200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 120 | 20231114 | 170100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 121 | 20231114 | 170000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 122 | 20231114 | 165900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 10127 |
| 123 | 20231114 | 165800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 124 | 20231114 | 165700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 125 | 20231114 | 165600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 126 | 20231114 | 165500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 127 | 20231114 | 165400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 128 | 20231114 | 165300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 129 | 20231114 | 165200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 130 | 20231114 | 165100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 131 | 20231114 | 165000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 132 | 20231114 | 164900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 133 | 20231114 | 164800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 134 | 20231114 | 164700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 135 | 20231114 | 164600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 136 | 20231114 | 164500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 137 | 20231114 | 164400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 138 | 20231114 | 164300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 139 | 20231114 | 164200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 140 | 20231114 | 164100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 141 | 20231114 | 164000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 142 | 20231114 | 163900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 143 | 20231114 | 163800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 144 | 20231114 | 163700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 145 | 20231114 | 163600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 146 | 20231114 | 163500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 147 | 20231114 | 163400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 148 | 20231114 | 163300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 149 | 20231114 | 163200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 150 | 20231114 | 163100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 151 | 20231114 | 163000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 152 | 20231114 | 162900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 10127 |
| 153 | 20231114 | 162800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 154 | 20231114 | 162700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 155 | 20231114 | 162600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 156 | 20231114 | 162500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 157 | 20231114 | 162400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 158 | 20231114 | 162300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 159 | 20231114 | 162200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 160 | 20231114 | 162100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 161 | 20231114 | 162000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 162 | 20231114 | 161900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 163 | 20231114 | 161800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 164 | 20231114 | 161700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 165 | 20231114 | 161600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 166 | 20231114 | 161500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 167 | 20231114 | 161400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 168 | 20231114 | 161300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 169 | 20231114 | 161200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 170 | 20231114 | 161100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 171 | 20231114 | 161000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 172 | 20231114 | 160900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 173 | 20231114 | 160800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 174 | 20231114 | 160700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 175 | 20231114 | 160600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 176 | 20231114 | 160500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 177 | 20231114 | 160400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 178 | 20231114 | 160300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 179 | 20231114 | 160200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 180 | 20231114 | 160100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 181 | 20231114 | 160000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 182 | 20231114 | 155900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 10127 |
| 183 | 20231114 | 155800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 184 | 20231114 | 155700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 185 | 20231114 | 155600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 186 | 20231114 | 155500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 187 | 20231114 | 155400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 188 | 20231114 | 155300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 189 | 20231114 | 155200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 190 | 20231114 | 155100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 191 | 20231114 | 155000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 192 | 20231114 | 154900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 193 | 20231114 | 154800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 194 | 20231114 | 154700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 195 | 20231114 | 154600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 196 | 20231114 | 154500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 197 | 20231114 | 154400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 198 | 20231114 | 154300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 199 | 20231114 | 154200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 200 | 20231114 | 154100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 201 | 20231114 | 154000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 202 | 20231114 | 153900 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 203 | 20231114 | 153800 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 204 | 20231114 | 153700 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 205 | 20231114 | 153600 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 206 | 20231114 | 153500 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 207 | 20231114 | 153400 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 208 | 20231114 | 153300 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 209 | 20231114 | 153200 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 210 | 20231114 | 153100 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 211 | 20231114 | 153000 | 2366105335 | 2925 | 2925 | 2925 | 2925 | 10127 |
| 212 | 20231114 | 152900 | 2336483860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 213 | 20231114 | 152800 | 2336483860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20231114 | 152700 | 2336483860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20231114 | 152600 | 2336483860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20231114 | 152500 | 2336483860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20231114 | 152400 | 2336483860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 218 | 20231114 | 152300 | 2336483860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 219 | 20231114 | 152200 | 2336483860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 220 | 20231114 | 152100 | 2336483860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 221 | 20231114 | 152000 | 2336483860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 222 | 20231114 | 151900 | 2336483860 | 2920 | 2915 | 2920 | 2915 | 1442 |
| 223 | 20231114 | 151800 | 2332280410 | 2915 | 2915 | 2920 | 2915 | 7504 |
| 224 | 20231114 | 151700 | 2310406235 | 2915 | 2915 | 2915 | 2910 | 471 |
| 225 | 20231114 | 151600 | 2309034770 | 2915 | 2910 | 2915 | 2910 | 1207 |
| 226 | 20231114 | 151500 | 2305520875 | 2915 | 2910 | 2915 | 2910 | 1164 |
| 227 | 20231114 | 151400 | 2302133585 | 2910 | 2905 | 2910 | 2900 | 1642 |
| 228 | 20231114 | 151300 | 2297367215 | 2900 | 2895 | 2905 | 2895 | 422 |
| 229 | 20231114 | 151200 | 2296144840 | 2905 | 2900 | 2910 | 2890 | 3492 |
| 230 | 20231114 | 151100 | 2286031410 | 2890 | 2895 | 2905 | 2890 | 7263 |
| 231 | 20231114 | 151000 | 2264992455 | 2900 | 2900 | 2905 | 2890 | 2587 |
| 232 | 20231114 | 150900 | 2257504810 | 2895 | 2905 | 2905 | 2890 | 2119 |
| 233 | 20231114 | 150800 | 2251380745 | 2900 | 2905 | 2910 | 2890 | 54 |
| 234 | 20231114 | 150700 | 2251224025 | 2885 | 2900 | 2900 | 2885 | 17888 |
| 235 | 20231114 | 150600 | 2199491270 | 2900 | 2905 | 2905 | 2900 | 250 |
| 236 | 20231114 | 150500 | 2198765035 | 2905 | 2905 | 2905 | 2905 | 487 |
| 237 | 20231114 | 150400 | 2197350300 | 2900 | 2910 | 2910 | 2900 | 5378 |
| 238 | 20231114 | 150300 | 2181751395 | 2905 | 2915 | 2915 | 2905 | 3209 |
| 239 | 20231114 | 150200 | 2172428080 | 2910 | 2910 | 2910 | 2910 | 1531 |
| 240 | 20231114 | 150100 | 2167972870 | 2905 | 2910 | 2910 | 2905 | 266 |
| 241 | 20231114 | 150000 | 2167200130 | 2905 | 2915 | 2915 | 2905 | 1312 |
| 242 | 20231114 | 145900 | 2163384835 | 2910 | 2915 | 2915 | 2910 | 1547 |
| 243 | 20231114 | 145800 | 2158875335 | 2915 | 2915 | 2915 | 2915 | 22 |
| 244 | 20231114 | 145700 | 2158811205 | 2915 | 2915 | 2915 | 2915 | 40 |
| 245 | 20231114 | 145600 | 2158694605 | 2915 | 2920 | 2920 | 2915 | 281 |
| 246 | 20231114 | 145500 | 2157875475 | 2920 | 2915 | 2920 | 2915 | 1202 |
| 247 | 20231114 | 145400 | 2154371635 | 2915 | 2915 | 2915 | 2910 | 3318 |
| 248 | 20231114 | 145300 | 2144701170 | 2910 | 2915 | 2915 | 2910 | 391 |
| 249 | 20231114 | 145200 | 2143563335 | 2910 | 2910 | 2910 | 2910 | 1799 |
| 250 | 20231114 | 145100 | 2138328245 | 2910 | 2905 | 2910 | 2905 | 1112 |
| 251 | 20231114 | 145000 | 2135097855 | 2905 | 2905 | 2905 | 2900 | 3505 |
| 252 | 20231114 | 144900 | 2124916515 | 2905 | 2900 | 2905 | 2900 | 834 |
| 253 | 20231114 | 144800 | 2122497385 | 2900 | 2905 | 2905 | 2900 | 116 |
| 254 | 20231114 | 144700 | 2122160905 | 2905 | 2900 | 2905 | 2900 | 494 |
| 255 | 20231114 | 144600 | 2120726805 | 2900 | 2905 | 2905 | 2900 | 592 |
| 256 | 20231114 | 144500 | 2119007390 | 2905 | 2905 | 2905 | 2905 | 14 |
| 257 | 20231114 | 144400 | 2118966720 | 2910 | 2900 | 2910 | 2900 | 7640 |
| 258 | 20231114 | 144300 | 2096807515 | 2905 | 2905 | 2905 | 2905 | 6937 |
| 259 | 20231114 | 144200 | 2076655530 | 2915 | 2915 | 2915 | 2915 | 1766 |
| 260 | 20231114 | 144100 | 2071507640 | 2910 | 2905 | 2910 | 2905 | 3325 |
| 261 | 20231114 | 144000 | 2061833575 | 2905 | 2905 | 2905 | 2905 | 703 |
| 262 | 20231114 | 143900 | 2059791360 | 2905 | 2905 | 2905 | 2900 | 468 |
| 263 | 20231114 | 143800 | 2058432820 | 2905 | 2900 | 2905 | 2900 | 1742 |
| 264 | 20231114 | 143700 | 2053376245 | 2900 | 2905 | 2905 | 2900 | 698 |
| 265 | 20231114 | 143600 | 2051349445 | 2905 | 2910 | 2910 | 2900 | 1208 |
| 266 | 20231114 | 143500 | 2047844500 | 2910 | 2910 | 2910 | 2905 | 7764 |
| 267 | 20231114 | 143400 | 2025285160 | 2905 | 2910 | 2910 | 2905 | 3028 |
| 268 | 20231114 | 143300 | 2016474185 | 2915 | 2915 | 2915 | 2915 | 0 |
| 269 | 20231114 | 143200 | 2016474185 | 2915 | 2915 | 2915 | 2915 | 165 |
| 270 | 20231114 | 143100 | 2015993210 | 2915 | 2915 | 2915 | 2915 | 2 |
| 271 | 20231114 | 143000 | 2015987380 | 2915 | 2915 | 2915 | 2910 | 2389 |
| 272 | 20231114 | 142900 | 2009035325 | 2915 | 2915 | 2915 | 2915 | 482 |
| 273 | 20231114 | 142800 | 2007630295 | 2915 | 2915 | 2915 | 2915 | 55 |
| 274 | 20231114 | 142700 | 2007469970 | 2915 | 2915 | 2915 | 2915 | 16 |
| 275 | 20231114 | 142600 | 2007423330 | 2910 | 2920 | 2920 | 2910 | 481 |
| 276 | 20231114 | 142500 | 2006023610 | 2915 | 2915 | 2915 | 2915 | 252 |
| 277 | 20231114 | 142400 | 2005289030 | 2920 | 2915 | 2920 | 2910 | 204 |
| 278 | 20231114 | 142300 | 2004693380 | 2920 | 2920 | 2920 | 2910 | 2281 |
| 279 | 20231114 | 142200 | 1998049860 | 2920 | 2915 | 2920 | 2915 | 341 |
| 280 | 20231114 | 142100 | 1997055835 | 2920 | 2920 | 2920 | 2920 | 34 |
| 281 | 20231114 | 142000 | 1996956555 | 2920 | 2915 | 2920 | 2915 | 121 |
| 282 | 20231114 | 141900 | 1996603835 | 2920 | 2915 | 2920 | 2915 | 2 |
| 283 | 20231114 | 141800 | 1996598000 | 2920 | 2920 | 2920 | 2920 | 0 |
| 284 | 20231114 | 141700 | 1996598000 | 2920 | 2920 | 2920 | 2920 | 80 |
| 285 | 20231114 | 141600 | 1996364400 | 2920 | 2915 | 2920 | 2915 | 1722 |
| 286 | 20231114 | 141500 | 1991344265 | 2915 | 2915 | 2915 | 2915 | 1506 |
| 287 | 20231114 | 141400 | 1986954275 | 2915 | 2920 | 2920 | 2915 | 2251 |
| 288 | 20231114 | 141300 | 1980392605 | 2920 | 2920 | 2920 | 2920 | 68 |
| 289 | 20231114 | 141200 | 1980194045 | 2920 | 2920 | 2920 | 2915 | 502 |
| 290 | 20231114 | 141100 | 1978730705 | 2915 | 2920 | 2920 | 2915 | 201 |
| 291 | 20231114 | 141000 | 1978144785 | 2910 | 2915 | 2915 | 2910 | 3350 |
| 292 | 20231114 | 140900 | 1968384605 | 2915 | 2915 | 2915 | 2915 | 0 |
| 293 | 20231114 | 140800 | 1968384605 | 2915 | 2915 | 2915 | 2915 | 100 |
| 294 | 20231114 | 140700 | 1968093105 | 2915 | 2915 | 2915 | 2915 | 101 |
| 295 | 20231114 | 140600 | 1967798690 | 2925 | 2915 | 2925 | 2915 | 2 |
| 296 | 20231114 | 140500 | 1967792850 | 2915 | 2915 | 2915 | 2915 | 0 |
| 297 | 20231114 | 140400 | 1967792850 | 2915 | 2915 | 2925 | 2915 | 4 |
| 298 | 20231114 | 140300 | 1967781180 | 2915 | 2920 | 2920 | 2915 | 2203 |
| 299 | 20231114 | 140200 | 1961354605 | 2920 | 2915 | 2920 | 2915 | 11 |
| 300 | 20231114 | 140100 | 1961322490 | 2915 | 2915 | 2915 | 2915 | 1 |
| 301 | 20231114 | 140000 | 1961319575 | 2920 | 2915 | 2920 | 2915 | 39 |
| 302 | 20231114 | 135900 | 1961205700 | 2915 | 2920 | 2920 | 2915 | 646 |
| 303 | 20231114 | 135800 | 1959322605 | 2915 | 2915 | 2920 | 2915 | 892 |
| 304 | 20231114 | 135700 | 1956722225 | 2915 | 2915 | 2915 | 2915 | 3126 |
| 305 | 20231114 | 135600 | 1947609935 | 2915 | 2920 | 2920 | 2915 | 200 |
| 306 | 20231114 | 135500 | 1947026430 | 2915 | 2915 | 2915 | 2915 | 21 |
| 307 | 20231114 | 135400 | 1946965215 | 2920 | 2915 | 2920 | 2915 | 1439 |
| 308 | 20231114 | 135300 | 1942770500 | 2925 | 2920 | 2925 | 2915 | 1087 |
| 309 | 20231114 | 135200 | 1939596460 | 2915 | 2915 | 2915 | 2915 | 164 |
| 310 | 20231114 | 135100 | 1939118400 | 2915 | 2920 | 2920 | 2915 | 3113 |
| 311 | 20231114 | 135000 | 1930042500 | 2920 | 2930 | 2930 | 2920 | 1803 |
| 312 | 20231114 | 134900 | 1924777720 | 2920 | 2920 | 2920 | 2920 | 20 |
| 313 | 20231114 | 134800 | 1924719320 | 2930 | 2925 | 2930 | 2915 | 6762 |
| 314 | 20231114 | 134700 | 1904993635 | 2925 | 2925 | 2930 | 2925 | 4437 |
| 315 | 20231114 | 134600 | 1892012855 | 2930 | 2930 | 2930 | 2930 | 1500 |
| 316 | 20231114 | 134500 | 1887617855 | 2930 | 2930 | 2930 | 2930 | 746 |
| 317 | 20231114 | 134400 | 1885432075 | 2935 | 2935 | 2935 | 2935 | 1000 |
| 318 | 20231114 | 134300 | 1882497075 | 2935 | 2935 | 2935 | 2935 | 340 |
| 319 | 20231114 | 134200 | 1881499175 | 2940 | 2940 | 2940 | 2940 | 0 |
| 320 | 20231114 | 134100 | 1881499175 | 2940 | 2940 | 2940 | 2940 | 1 |
| 321 | 20231114 | 134000 | 1881496235 | 2930 | 2930 | 2930 | 2930 | 300 |
| 322 | 20231114 | 133900 | 1880617235 | 2935 | 2935 | 2935 | 2935 | 1357 |
| 323 | 20231114 | 133800 | 1876634440 | 2935 | 2935 | 2935 | 2935 | 475 |
| 324 | 20231114 | 133700 | 1875240315 | 2935 | 2940 | 2940 | 2935 | 1254 |
| 325 | 20231114 | 133600 | 1871559820 | 2935 | 2935 | 2935 | 2935 | 710 |
| 326 | 20231114 | 133500 | 1869475970 | 2935 | 2935 | 2935 | 2935 | 5 |
| 327 | 20231114 | 133400 | 1869461295 | 2935 | 2935 | 2935 | 2935 | 0 |
| 328 | 20231114 | 133300 | 1869461295 | 2935 | 2935 | 2935 | 2925 | 201 |
| 329 | 20231114 | 133200 | 1868873350 | 2925 | 2925 | 2925 | 2925 | 1 |
| 330 | 20231114 | 133100 | 1868870425 | 2935 | 2930 | 2940 | 2925 | 2304 |
| 331 | 20231114 | 133000 | 1862124520 | 2940 | 2935 | 2940 | 2935 | 227 |
| 332 | 20231114 | 132900 | 1861458270 | 2945 | 2945 | 2945 | 2945 | 0 |
| 333 | 20231114 | 132800 | 1861458270 | 2945 | 2945 | 2945 | 2945 | 1 |
| 334 | 20231114 | 132700 | 1861455325 | 2945 | 2945 | 2945 | 2945 | 69 |
| 335 | 20231114 | 132600 | 1861252120 | 2935 | 2935 | 2940 | 2935 | 610 |
| 336 | 20231114 | 132500 | 1859461220 | 2940 | 2940 | 2940 | 2940 | 101 |
| 337 | 20231114 | 132400 | 1859164280 | 2935 | 2940 | 2940 | 2935 | 2 |
| 338 | 20231114 | 132300 | 1859158405 | 2935 | 2940 | 2945 | 2935 | 1829 |
| 339 | 20231114 | 132200 | 1853773120 | 2940 | 2940 | 2940 | 2940 | 0 |
| 340 | 20231114 | 132100 | 1853773120 | 2940 | 2940 | 2940 | 2935 | 2294 |
| 341 | 20231114 | 132000 | 1847028940 | 2945 | 2940 | 2945 | 2940 | 1244 |
| 342 | 20231114 | 131900 | 1843371575 | 2940 | 2940 | 2940 | 2940 | 0 |
| 343 | 20231114 | 131800 | 1843371575 | 2940 | 2940 | 2940 | 2940 | 0 |
| 344 | 20231114 | 131700 | 1843371575 | 2940 | 2935 | 2940 | 2935 | 1259 |
| 345 | 20231114 | 131600 | 1839676405 | 2935 | 2935 | 2935 | 2935 | 41 |
| 346 | 20231114 | 131500 | 1839556070 | 2940 | 2940 | 2940 | 2935 | 363 |
| 347 | 20231114 | 131400 | 1838489710 | 2940 | 2940 | 2940 | 2940 | 442 |
| 348 | 20231114 | 131300 | 1837190230 | 2945 | 2940 | 2945 | 2940 | 1030 |
| 349 | 20231114 | 131200 | 1834161820 | 2940 | 2940 | 2940 | 2940 | 691 |
| 350 | 20231114 | 131100 | 1832130280 | 2940 | 2940 | 2940 | 2940 | 569 |
| 351 | 20231114 | 131000 | 1830457420 | 2940 | 2940 | 2940 | 2935 | 2408 |
| 352 | 20231114 | 130900 | 1823381900 | 2940 | 2935 | 2940 | 2935 | 2020 |
| 353 | 20231114 | 130800 | 1817443200 | 2935 | 2935 | 2935 | 2935 | 286 |
| 354 | 20231114 | 130700 | 1816603790 | 2935 | 2935 | 2935 | 2935 | 681 |
| 355 | 20231114 | 130600 | 1814605055 | 2930 | 2930 | 2930 | 2930 | 0 |
| 356 | 20231114 | 130500 | 1814605055 | 2930 | 2930 | 2930 | 2930 | 1000 |
| 357 | 20231114 | 130400 | 1811675055 | 2930 | 2930 | 2930 | 2930 | 143 |
| 358 | 20231114 | 130300 | 1811256065 | 2935 | 2935 | 2935 | 2935 | 203 |
| 359 | 20231114 | 130200 | 1810660260 | 2935 | 2935 | 2935 | 2935 | 10 |
| 360 | 20231114 | 130100 | 1810630910 | 2935 | 2935 | 2935 | 2935 | 389 |
| 361 | 20231114 | 130000 | 1809489195 | 2930 | 2930 | 2930 | 2930 | 0 |
| 362 | 20231114 | 125900 | 1809489195 | 2930 | 2930 | 2930 | 2930 | 80 |
| 363 | 20231114 | 125800 | 1809254795 | 2930 | 2935 | 2935 | 2930 | 35 |
| 364 | 20231114 | 125700 | 1809152220 | 2935 | 2935 | 2935 | 2930 | 151 |
| 365 | 20231114 | 125600 | 1808709285 | 2935 | 2935 | 2935 | 2930 | 152 |
| 366 | 20231114 | 125500 | 1808263170 | 2935 | 2935 | 2935 | 2935 | 165 |
| 367 | 20231114 | 125400 | 1807778895 | 2935 | 2935 | 2935 | 2935 | 591 |
| 368 | 20231114 | 125300 | 1806044310 | 2935 | 2935 | 2935 | 2935 | 559 |
| 369 | 20231114 | 125200 | 1804403645 | 2935 | 2935 | 2935 | 2935 | 5134 |
| 370 | 20231114 | 125100 | 1789335355 | 2930 | 2925 | 2930 | 2925 | 5201 |
| 371 | 20231114 | 125000 | 1774096445 | 2925 | 2925 | 2925 | 2925 | 0 |
| 372 | 20231114 | 124900 | 1774096445 | 2925 | 2925 | 2925 | 2925 | 99 |
| 373 | 20231114 | 124800 | 1773806870 | 2925 | 2925 | 2925 | 2925 | 911 |
| 374 | 20231114 | 124700 | 1771142195 | 2925 | 2925 | 2930 | 2925 | 906 |
| 375 | 20231114 | 124600 | 1768492120 | 2920 | 2920 | 2920 | 2920 | 600 |
| 376 | 20231114 | 124500 | 1766740120 | 2920 | 2920 | 2920 | 2920 | 1235 |
| 377 | 20231114 | 124400 | 1763133920 | 2925 | 2925 | 2925 | 2925 | 0 |
| 378 | 20231114 | 124300 | 1763133920 | 2925 | 2925 | 2925 | 2915 | 5545 |
| 379 | 20231114 | 124200 | 1746955615 | 2925 | 2920 | 2925 | 2915 | 744 |
| 380 | 20231114 | 124100 | 1744783050 | 2920 | 2920 | 2925 | 2915 | 1408 |
| 381 | 20231114 | 124000 | 1740673665 | 2920 | 2920 | 2920 | 2920 | 4101 |
| 382 | 20231114 | 123900 | 1728698745 | 2920 | 2930 | 2930 | 2920 | 8957 |
| 383 | 20231114 | 123800 | 1702520630 | 2930 | 2930 | 2930 | 2930 | 120 |
| 384 | 20231114 | 123700 | 1702169030 | 2930 | 2935 | 2935 | 2930 | 2683 |
| 385 | 20231114 | 123600 | 1694307690 | 2935 | 2935 | 2935 | 2935 | 100 |
| 386 | 20231114 | 123500 | 1694014190 | 2935 | 2935 | 2935 | 2935 | 0 |
| 387 | 20231114 | 123400 | 1694014190 | 2935 | 2935 | 2935 | 2935 | 0 |
| 388 | 20231114 | 123300 | 1694014190 | 2935 | 2930 | 2935 | 2930 | 2 |
| 389 | 20231114 | 123200 | 1694008325 | 2935 | 2930 | 2935 | 2930 | 12 |
| 390 | 20231114 | 123100 | 1693973160 | 2935 | 2935 | 2935 | 2935 | 0 |
| 391 | 20231114 | 123000 | 1693973160 | 2935 | 2935 | 2935 | 2935 | 5 |
| 392 | 20231114 | 122900 | 1693958485 | 2935 | 2925 | 2935 | 2925 | 2 |
| 393 | 20231114 | 122800 | 1693952625 | 2935 | 2935 | 2935 | 2935 | 1 |
| 394 | 20231114 | 122700 | 1693949690 | 2925 | 2930 | 2930 | 2925 | 540 |
| 395 | 20231114 | 122600 | 1692370160 | 2925 | 2930 | 2930 | 2925 | 1500 |
| 396 | 20231114 | 122500 | 1687977660 | 2930 | 2930 | 2930 | 2930 | 662 |
| 397 | 20231114 | 122400 | 1686038000 | 2930 | 2930 | 2930 | 2930 | 0 |
| 398 | 20231114 | 122300 | 1686038000 | 2930 | 2935 | 2935 | 2930 | 771 |
| 399 | 20231114 | 122200 | 1683778895 | 2935 | 2930 | 2935 | 2930 | 2 |
| 400 | 20231114 | 122100 | 1683773030 | 2935 | 2935 | 2935 | 2935 | 0 |
| 401 | 20231114 | 122000 | 1683773030 | 2935 | 2935 | 2935 | 2935 | 0 |
| 402 | 20231114 | 121900 | 1683773030 | 2935 | 2935 | 2935 | 2935 | 0 |
| 403 | 20231114 | 121800 | 1683773030 | 2935 | 2935 | 2935 | 2930 | 201 |
| 404 | 20231114 | 121700 | 1683183845 | 2935 | 2935 | 2935 | 2935 | 1000 |
| 405 | 20231114 | 121600 | 1680248845 | 2930 | 2930 | 2930 | 2930 | 0 |
| 406 | 20231114 | 121500 | 1680248845 | 2930 | 2930 | 2930 | 2930 | 101 |
| 407 | 20231114 | 121400 | 1679952915 | 2935 | 2935 | 2935 | 2935 | 0 |
| 408 | 20231114 | 121300 | 1679952915 | 2935 | 2935 | 2935 | 2935 | 0 |
| 409 | 20231114 | 121200 | 1679952915 | 2935 | 2935 | 2935 | 2930 | 54 |
| 410 | 20231114 | 121100 | 1679794580 | 2930 | 2930 | 2930 | 2930 | 760 |
| 411 | 20231114 | 121000 | 1677567780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 412 | 20231114 | 120900 | 1677567780 | 2925 | 2925 | 2925 | 2925 | 0 |
| 413 | 20231114 | 120800 | 1677567780 | 2925 | 2925 | 2925 | 2925 | 972 |
| 414 | 20231114 | 120700 | 1674724680 | 2925 | 2925 | 2925 | 2925 | 104 |
| 415 | 20231114 | 120600 | 1674420480 | 2925 | 2930 | 2930 | 2925 | 2891 |
| 416 | 20231114 | 120500 | 1665964295 | 2930 | 2935 | 2935 | 2930 | 1761 |
| 417 | 20231114 | 120400 | 1660801890 | 2935 | 2940 | 2940 | 2935 | 2 |
| 418 | 20231114 | 120300 | 1660796015 | 2935 | 2935 | 2935 | 2935 | 2004 |
| 419 | 20231114 | 120200 | 1654914275 | 2940 | 2945 | 2945 | 2940 | 2998 |
| 420 | 20231114 | 120100 | 1646098300 | 2940 | 2945 | 2945 | 2940 | 546 |
| 421 | 20231114 | 120000 | 1644490335 | 2950 | 2950 | 2950 | 2950 | 0 |
| 422 | 20231114 | 115900 | 1644490335 | 2950 | 2950 | 2950 | 2950 | 10 |
| 423 | 20231114 | 115800 | 1644460835 | 2950 | 2945 | 2950 | 2945 | 1836 |
| 424 | 20231114 | 115700 | 1639046680 | 2945 | 2940 | 2945 | 2940 | 685 |
| 425 | 20231114 | 115600 | 1637029780 | 2940 | 2940 | 2940 | 2940 | 301 |
| 426 | 20231114 | 115500 | 1636144840 | 2940 | 2940 | 2940 | 2940 | 803 |
| 427 | 20231114 | 115400 | 1633784020 | 2940 | 2935 | 2940 | 2935 | 203 |
| 428 | 20231114 | 115300 | 1633187205 | 2940 | 2940 | 2940 | 2935 | 5 |
| 429 | 20231114 | 115200 | 1633172510 | 2935 | 2935 | 2935 | 2935 | 1 |
| 430 | 20231114 | 115100 | 1633169575 | 2940 | 2940 | 2940 | 2940 | 0 |
| 431 | 20231114 | 115000 | 1633169575 | 2940 | 2940 | 2940 | 2940 | 50 |
| 432 | 20231114 | 114900 | 1633022575 | 2940 | 2940 | 2940 | 2940 | 735 |
| 433 | 20231114 | 114800 | 1630861675 | 2940 | 2940 | 2940 | 2940 | 301 |
| 434 | 20231114 | 114700 | 1629976735 | 2940 | 2940 | 2940 | 2940 | 0 |
| 435 | 20231114 | 114600 | 1629976735 | 2940 | 2945 | 2945 | 2940 | 232 |
| 436 | 20231114 | 114500 | 1629293670 | 2945 | 2945 | 2945 | 2945 | 2507 |
| 437 | 20231114 | 114400 | 1621910555 | 2950 | 2950 | 2950 | 2950 | 3 |
| 438 | 20231114 | 114300 | 1621901705 | 2950 | 2945 | 2950 | 2945 | 125 |
| 439 | 20231114 | 114200 | 1621533080 | 2950 | 2945 | 2950 | 2945 | 31 |
| 440 | 20231114 | 114100 | 1621441780 | 2945 | 2950 | 2950 | 2945 | 512 |
| 441 | 20231114 | 114000 | 1619931385 | 2950 | 2945 | 2950 | 2945 | 3199 |
| 442 | 20231114 | 113900 | 1610496035 | 2945 | 2945 | 2950 | 2940 | 2301 |
| 443 | 20231114 | 113800 | 1603718770 | 2945 | 2945 | 2945 | 2945 | 1510 |
| 444 | 20231114 | 113700 | 1599271820 | 2945 | 2940 | 2945 | 2940 | 1017 |
| 445 | 20231114 | 113600 | 1596276765 | 2945 | 2940 | 2945 | 2940 | 471 |
| 446 | 20231114 | 113500 | 1594892015 | 2945 | 2945 | 2945 | 2945 | 600 |
| 447 | 20231114 | 113400 | 1593125015 | 2945 | 2940 | 2945 | 2940 | 2750 |
| 448 | 20231114 | 113300 | 1585037505 | 2940 | 2935 | 2940 | 2930 | 506 |
| 449 | 20231114 | 113200 | 1583551685 | 2930 | 2935 | 2940 | 2930 | 1272 |
| 450 | 20231114 | 113100 | 1579817770 | 2940 | 2940 | 2940 | 2940 | 0 |
| 451 | 20231114 | 113000 | 1579817770 | 2940 | 2940 | 2940 | 2940 | 1 |
| 452 | 20231114 | 112900 | 1579814830 | 2935 | 2940 | 2940 | 2935 | 1012 |
| 453 | 20231114 | 112800 | 1576844555 | 2935 | 2935 | 2935 | 2935 | 0 |
| 454 | 20231114 | 112700 | 1576844555 | 2935 | 2935 | 2935 | 2935 | 1000 |
| 455 | 20231114 | 112600 | 1573909555 | 2940 | 2940 | 2940 | 2935 | 3239 |
| 456 | 20231114 | 112500 | 1564403080 | 2935 | 2930 | 2935 | 2930 | 309 |
| 457 | 20231114 | 112400 | 1563496190 | 2930 | 2940 | 2940 | 2930 | 1006 |
| 458 | 20231114 | 112300 | 1560543560 | 2940 | 2940 | 2940 | 2940 | 1 |
| 459 | 20231114 | 112200 | 1560540620 | 2930 | 2935 | 2940 | 2930 | 1014 |
| 460 | 20231114 | 112100 | 1557564530 | 2940 | 2940 | 2940 | 2935 | 935 |
| 461 | 20231114 | 112000 | 1554820265 | 2940 | 2940 | 2940 | 2940 | 0 |
| 462 | 20231114 | 111900 | 1554820265 | 2940 | 2930 | 2940 | 2930 | 901 |
| 463 | 20231114 | 111800 | 1552175730 | 2930 | 2930 | 2930 | 2930 | 363 |
| 464 | 20231114 | 111700 | 1551112140 | 2925 | 2920 | 2925 | 2920 | 608 |
| 465 | 20231114 | 111600 | 1549334165 | 2920 | 2925 | 2925 | 2920 | 3 |
| 466 | 20231114 | 111500 | 1549325395 | 2925 | 2925 | 2930 | 2925 | 22 |
| 467 | 20231114 | 111400 | 1549261035 | 2930 | 2920 | 2930 | 2920 | 2824 |
| 468 | 20231114 | 111300 | 1541014195 | 2925 | 2925 | 2930 | 2920 | 1053 |
| 469 | 20231114 | 111200 | 1537939170 | 2930 | 2925 | 2930 | 2925 | 1663 |
| 470 | 20231114 | 111100 | 1533071140 | 2930 | 2920 | 2930 | 2920 | 1278 |
| 471 | 20231114 | 111000 | 1529336385 | 2925 | 2920 | 2925 | 2915 | 6567 |
| 472 | 20231114 | 110900 | 1510182985 | 2920 | 2920 | 2920 | 2920 | 601 |
| 473 | 20231114 | 110800 | 1508428065 | 2920 | 2920 | 2920 | 2920 | 1361 |
| 474 | 20231114 | 110700 | 1504453945 | 2920 | 2925 | 2925 | 2920 | 4 |
| 475 | 20231114 | 110600 | 1504442250 | 2920 | 2920 | 2920 | 2920 | 800 |
| 476 | 20231114 | 110500 | 1502106250 | 2920 | 2920 | 2920 | 2920 | 2853 |
| 477 | 20231114 | 110400 | 1493775490 | 2925 | 2920 | 2930 | 2920 | 3963 |
| 478 | 20231114 | 110300 | 1482198515 | 2925 | 2925 | 2930 | 2925 | 473 |
| 479 | 20231114 | 110200 | 1480814985 | 2930 | 2930 | 2930 | 2930 | 0 |
| 480 | 20231114 | 110100 | 1480814985 | 2930 | 2930 | 2930 | 2930 | 700 |
| 481 | 20231114 | 110000 | 1478763985 | 2930 | 2930 | 2930 | 2930 | 0 |
| 482 | 20231114 | 105900 | 1478763985 | 2930 | 2930 | 2930 | 2930 | 2 |
| 483 | 20231114 | 105800 | 1478758125 | 2930 | 2925 | 2930 | 2925 | 3962 |
| 484 | 20231114 | 105700 | 1467151255 | 2925 | 2925 | 2925 | 2925 | 51 |
| 485 | 20231114 | 105600 | 1467002080 | 2925 | 2925 | 2925 | 2920 | 421 |
| 486 | 20231114 | 105500 | 1465772230 | 2930 | 2930 | 2930 | 2930 | 0 |
| 487 | 20231114 | 105400 | 1465772230 | 2930 | 2930 | 2930 | 2925 | 102 |
| 488 | 20231114 | 105300 | 1465473870 | 2925 | 2925 | 2930 | 2925 | 1065 |
| 489 | 20231114 | 105200 | 1462358740 | 2925 | 2920 | 2930 | 2920 | 393 |
| 490 | 20231114 | 105100 | 1461211150 | 2920 | 2920 | 2920 | 2920 | 1617 |
| 491 | 20231114 | 105000 | 1456489510 | 2930 | 2920 | 2930 | 2920 | 4109 |
| 492 | 20231114 | 104900 | 1444491210 | 2920 | 2935 | 2935 | 2920 | 6967 |
| 493 | 20231114 | 104800 | 1424091070 | 2935 | 2935 | 2935 | 2935 | 50 |
| 494 | 20231114 | 104700 | 1423944320 | 2935 | 2935 | 2935 | 2930 | 2069 |
| 495 | 20231114 | 104600 | 1417872055 | 2935 | 2935 | 2935 | 2935 | 2123 |
| 496 | 20231114 | 104500 | 1411641050 | 2935 | 2940 | 2940 | 2935 | 1338 |
| 497 | 20231114 | 104400 | 1407709020 | 2940 | 2935 | 2940 | 2935 | 285 |
| 498 | 20231114 | 104300 | 1406872325 | 2935 | 2935 | 2935 | 2930 | 179 |
| 499 | 20231114 | 104200 | 1406346965 | 2930 | 2930 | 2935 | 2930 | 216 |
| 500 | 20231114 | 104100 | 1405714080 | 2935 | 2935 | 2935 | 2930 | 1515 |
| 501 | 20231114 | 104000 | 1401274815 | 2940 | 2935 | 2940 | 2930 | 9013 |
| 502 | 20231114 | 103900 | 1374848265 | 2935 | 2940 | 2940 | 2935 | 3366 |
| 503 | 20231114 | 103800 | 1364966160 | 2940 | 2940 | 2940 | 2940 | 1219 |
| 504 | 20231114 | 103700 | 1361382300 | 2945 | 2935 | 2945 | 2935 | 677 |
| 505 | 20231114 | 103600 | 1359395295 | 2945 | 2945 | 2945 | 2935 | 544 |
| 506 | 20231114 | 103500 | 1357797625 | 2945 | 2940 | 2945 | 2935 | 3033 |
| 507 | 20231114 | 103400 | 1348881535 | 2940 | 2945 | 2945 | 2940 | 271 |
| 508 | 20231114 | 103300 | 1348083935 | 2940 | 2940 | 2940 | 2940 | 1741 |
| 509 | 20231114 | 103200 | 1342965395 | 2940 | 2935 | 2940 | 2935 | 1145 |
| 510 | 20231114 | 103100 | 1339601470 | 2935 | 2935 | 2935 | 2935 | 0 |
| 511 | 20231114 | 103000 | 1339601470 | 2935 | 2940 | 2940 | 2935 | 2276 |
| 512 | 20231114 | 102900 | 1332916240 | 2940 | 2935 | 2940 | 2935 | 336 |
| 513 | 20231114 | 102800 | 1331928575 | 2935 | 2935 | 2935 | 2935 | 760 |
| 514 | 20231114 | 102700 | 1329697975 | 2935 | 2935 | 2940 | 2935 | 4353 |
| 515 | 20231114 | 102600 | 1316918015 | 2940 | 2940 | 2940 | 2940 | 1463 |
| 516 | 20231114 | 102500 | 1312616795 | 2940 | 2940 | 2940 | 2940 | 550 |
| 517 | 20231114 | 102400 | 1310999795 | 2940 | 2940 | 2940 | 2940 | 5 |
| 518 | 20231114 | 102300 | 1310985095 | 2940 | 2940 | 2940 | 2940 | 583 |
| 519 | 20231114 | 102200 | 1309271075 | 2940 | 2935 | 2940 | 2935 | 1096 |
| 520 | 20231114 | 102100 | 1306049785 | 2935 | 2935 | 2935 | 2935 | 1850 |
| 521 | 20231114 | 102000 | 1300620035 | 2940 | 2940 | 2940 | 2930 | 743 |
| 522 | 20231114 | 101900 | 1298435625 | 2935 | 2935 | 2935 | 2930 | 857 |
| 523 | 20231114 | 101800 | 1295920820 | 2935 | 2930 | 2935 | 2925 | 2623 |
| 524 | 20231114 | 101700 | 1288227790 | 2930 | 2930 | 2935 | 2930 | 322 |
| 525 | 20231114 | 101600 | 1287283820 | 2930 | 2930 | 2930 | 2925 | 479 |
| 526 | 20231114 | 101500 | 1285880540 | 2935 | 2935 | 2935 | 2935 | 5 |
| 527 | 20231114 | 101400 | 1285865865 | 2930 | 2935 | 2935 | 2930 | 3000 |
| 528 | 20231114 | 101300 | 1277070780 | 2935 | 2935 | 2940 | 2935 | 809 |
| 529 | 20231114 | 101200 | 1274696360 | 2945 | 2940 | 2945 | 2940 | 151 |
| 530 | 20231114 | 101100 | 1274252415 | 2940 | 2940 | 2940 | 2935 | 2535 |
| 531 | 20231114 | 101000 | 1266801615 | 2940 | 2945 | 2945 | 2940 | 43 |
| 532 | 20231114 | 100900 | 1266675115 | 2945 | 2945 | 2945 | 2945 | 0 |
| 533 | 20231114 | 100800 | 1266675115 | 2945 | 2945 | 2945 | 2945 | 2045 |
| 534 | 20231114 | 100700 | 1260652590 | 2945 | 2940 | 2945 | 2940 | 1602 |
| 535 | 20231114 | 100600 | 1255942705 | 2945 | 2940 | 2945 | 2940 | 2641 |
| 536 | 20231114 | 100500 | 1248178000 | 2940 | 2930 | 2940 | 2930 | 3570 |
| 537 | 20231114 | 100400 | 1237694875 | 2930 | 2925 | 2930 | 2925 | 746 |
| 538 | 20231114 | 100300 | 1235509125 | 2930 | 2925 | 2930 | 2925 | 2013 |
| 539 | 20231114 | 100200 | 1229621075 | 2925 | 2930 | 2930 | 2925 | 559 |
| 540 | 20231114 | 100100 | 1227985795 | 2935 | 2930 | 2935 | 2925 | 4139 |
| 541 | 20231114 | 100000 | 1215858670 | 2930 | 2925 | 2930 | 2925 | 1759 |
| 542 | 20231114 | 095900 | 1210713575 | 2930 | 2935 | 2935 | 2930 | 1813 |
| 543 | 20231114 | 095800 | 1205401335 | 2935 | 2940 | 2940 | 2935 | 3683 |
| 544 | 20231114 | 095700 | 1194591665 | 2935 | 2940 | 2940 | 2935 | 4786 |
| 545 | 20231114 | 095600 | 1180521665 | 2940 | 2945 | 2945 | 2940 | 751 |
| 546 | 20231114 | 095500 | 1178309975 | 2945 | 2940 | 2945 | 2940 | 454 |
| 547 | 20231114 | 095400 | 1176975210 | 2945 | 2935 | 2945 | 2935 | 1138 |
| 548 | 20231114 | 095300 | 1173630670 | 2940 | 2940 | 2940 | 2940 | 1 |
| 549 | 20231114 | 095200 | 1173627730 | 2930 | 2935 | 2935 | 2930 | 5924 |
| 550 | 20231114 | 095100 | 1156240795 | 2940 | 2945 | 2945 | 2930 | 4844 |
| 551 | 20231114 | 095000 | 1142012040 | 2940 | 2950 | 2950 | 2940 | 1300 |
| 552 | 20231114 | 094900 | 1138182770 | 2945 | 2945 | 2950 | 2940 | 1160 |
| 553 | 20231114 | 094800 | 1134768595 | 2950 | 2950 | 2950 | 2950 | 580 |
| 554 | 20231114 | 094700 | 1133057595 | 2950 | 2950 | 2950 | 2950 | 1392 |
| 555 | 20231114 | 094600 | 1128951195 | 2945 | 2935 | 2950 | 2930 | 4708 |
| 556 | 20231114 | 094500 | 1115107935 | 2935 | 2930 | 2940 | 2925 | 8392 |
| 557 | 20231114 | 094400 | 1090505095 | 2930 | 2935 | 2935 | 2925 | 10527 |
| 558 | 20231114 | 094300 | 1059671675 | 2935 | 2945 | 2950 | 2935 | 7471 |
| 559 | 20231114 | 094200 | 1037697795 | 2950 | 2950 | 2950 | 2940 | 31002 |
| 560 | 20231114 | 094100 | 946412675 | 2955 | 2955 | 2960 | 2955 | 6090 |
| 561 | 20231114 | 094000 | 928416700 | 2960 | 2960 | 2960 | 2960 | 457 |
| 562 | 20231114 | 093900 | 927063980 | 2960 | 2965 | 2965 | 2960 | 56 |
| 563 | 20231114 | 093800 | 926898140 | 2955 | 2970 | 2970 | 2955 | 4161 |
| 564 | 20231114 | 093700 | 914589120 | 2970 | 2970 | 2970 | 2970 | 334 |
| 565 | 20231114 | 093600 | 913597140 | 2960 | 2960 | 2970 | 2960 | 8541 |
| 566 | 20231114 | 093500 | 888308825 | 2960 | 2960 | 2965 | 2960 | 428 |
| 567 | 20231114 | 093400 | 887041925 | 2965 | 2965 | 2965 | 2965 | 1395 |
| 568 | 20231114 | 093300 | 882905750 | 2965 | 2965 | 2970 | 2965 | 1346 |
| 569 | 20231114 | 093200 | 878912670 | 2970 | 2970 | 2970 | 2960 | 3897 |
| 570 | 20231114 | 093100 | 867361250 | 2965 | 2965 | 2970 | 2960 | 2911 |
| 571 | 20231114 | 093000 | 858730130 | 2965 | 2955 | 2965 | 2955 | 3749 |
| 572 | 20231114 | 092900 | 847644945 | 2960 | 2960 | 2960 | 2955 | 343 |
| 573 | 20231114 | 092800 | 846629680 | 2960 | 2960 | 2965 | 2955 | 1101 |
| 574 | 20231114 | 092700 | 843370555 | 2960 | 2950 | 2960 | 2950 | 3507 |
| 575 | 20231114 | 092600 | 833008925 | 2955 | 2950 | 2955 | 2950 | 1733 |
| 576 | 20231114 | 092500 | 827893250 | 2955 | 2955 | 2955 | 2955 | 3697 |
| 577 | 20231114 | 092400 | 816968615 | 2955 | 2960 | 2965 | 2950 | 6227 |
| 578 | 20231114 | 092300 | 798582280 | 2960 | 2970 | 2980 | 2960 | 15588 |
| 579 | 20231114 | 092200 | 752276235 | 2970 | 2975 | 2975 | 2965 | 6596 |
| 580 | 20231114 | 092100 | 732690715 | 2970 | 2975 | 2975 | 2970 | 17245 |
| 581 | 20231114 | 092000 | 681441765 | 2975 | 2965 | 2985 | 2965 | 32147 |
| 582 | 20231114 | 091900 | 585777370 | 2970 | 2965 | 2970 | 2965 | 21477 |
| 583 | 20231114 | 091800 | 522063330 | 2960 | 2960 | 2970 | 2960 | 8293 |
| 584 | 20231114 | 091700 | 497488170 | 2960 | 2945 | 2965 | 2940 | 8021 |
| 585 | 20231114 | 091600 | 473807120 | 2945 | 2945 | 2945 | 2935 | 786 |
| 586 | 20231114 | 091500 | 471493625 | 2940 | 2935 | 2940 | 2930 | 1767 |
| 587 | 20231114 | 091400 | 466301765 | 2930 | 2940 | 2940 | 2930 | 5497 |
| 588 | 20231114 | 091300 | 450161955 | 2940 | 2935 | 2940 | 2935 | 1551 |
| 589 | 20231114 | 091200 | 445609695 | 2935 | 2935 | 2940 | 2930 | 6977 |
| 590 | 20231114 | 091100 | 425132125 | 2935 | 2930 | 2935 | 2930 | 5714 |
| 591 | 20231114 | 091000 | 408383900 | 2935 | 2935 | 2940 | 2935 | 5354 |
| 592 | 20231114 | 090900 | 392663700 | 2935 | 2945 | 2945 | 2935 | 10541 |
| 593 | 20231114 | 090800 | 361656590 | 2945 | 2960 | 2960 | 2945 | 10155 |
| 594 | 20231114 | 090700 | 331662170 | 2960 | 2960 | 2970 | 2955 | 14811 |
| 595 | 20231114 | 090600 | 287783590 | 2955 | 2945 | 2960 | 2940 | 23362 |
| 596 | 20231114 | 090500 | 218872855 | 2940 | 2915 | 2945 | 2915 | 10380 |
| 597 | 20231114 | 090400 | 188405785 | 2915 | 2910 | 2920 | 2910 | 1318 |
| 598 | 20231114 | 090300 | 184563065 | 2915 | 2910 | 2915 | 2910 | 6352 |
| 599 | 20231114 | 090200 | 166074425 | 2915 | 2920 | 2920 | 2910 | 12002 |
| 600 | 20231114 | 090100 | 131063445 | 2915 | 2925 | 2930 | 2915 | 9597 |
| 601 | 20231114 | 090000 | 103045030 | 2920 | 2905 | 2925 | 2900 | 34383 |