31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 1211 |
| 3 | 20231114 | 185700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 4 | 20231114 | 185600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 5 | 20231114 | 185500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 6 | 20231114 | 185400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 7 | 20231114 | 185300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 8 | 20231114 | 185200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 9 | 20231114 | 185100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 10 | 20231114 | 185000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 11 | 20231114 | 184900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 12 | 20231114 | 184800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 13 | 20231114 | 184700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 14 | 20231114 | 184600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 15 | 20231114 | 184500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 16 | 20231114 | 184400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 17 | 20231114 | 184300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 18 | 20231114 | 184200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 19 | 20231114 | 184100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 20 | 20231114 | 184000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 21 | 20231114 | 183900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 22 | 20231114 | 183800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 23 | 20231114 | 183700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 24 | 20231114 | 183600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 25 | 20231114 | 183500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 26 | 20231114 | 183400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 27 | 20231114 | 183300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 28 | 20231114 | 183200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 29 | 20231114 | 183100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 30 | 20231114 | 183000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 31 | 20231114 | 182900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 32 | 20231114 | 182800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 1211 |
| 33 | 20231114 | 182700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 34 | 20231114 | 182600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 35 | 20231114 | 182500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 36 | 20231114 | 182400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 37 | 20231114 | 182300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 38 | 20231114 | 182200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 39 | 20231114 | 182100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 40 | 20231114 | 182000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 41 | 20231114 | 181900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 42 | 20231114 | 181800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 43 | 20231114 | 181700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 44 | 20231114 | 181600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 45 | 20231114 | 181500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 46 | 20231114 | 181400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 47 | 20231114 | 181300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 48 | 20231114 | 181200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 49 | 20231114 | 181100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 50 | 20231114 | 181000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 51 | 20231114 | 180900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 52 | 20231114 | 180800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 53 | 20231114 | 180700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 54 | 20231114 | 180600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 55 | 20231114 | 180500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 56 | 20231114 | 180400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 57 | 20231114 | 180300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 58 | 20231114 | 180200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 59 | 20231114 | 180100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 60 | 20231114 | 180000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 61 | 20231114 | 175900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 62 | 20231114 | 175800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 1211 |
| 63 | 20231114 | 175700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 64 | 20231114 | 175600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 65 | 20231114 | 175500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 66 | 20231114 | 175400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 67 | 20231114 | 175300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 68 | 20231114 | 175200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 69 | 20231114 | 175100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 70 | 20231114 | 175000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 71 | 20231114 | 174900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 72 | 20231114 | 174800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 73 | 20231114 | 174700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 74 | 20231114 | 174600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 75 | 20231114 | 174500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 76 | 20231114 | 174400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 77 | 20231114 | 174300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 78 | 20231114 | 174200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 79 | 20231114 | 174100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 80 | 20231114 | 174000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 81 | 20231114 | 173900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 82 | 20231114 | 173800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 83 | 20231114 | 173700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 84 | 20231114 | 173600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 85 | 20231114 | 173500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 86 | 20231114 | 173400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 87 | 20231114 | 173300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 88 | 20231114 | 173200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 89 | 20231114 | 173100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 90 | 20231114 | 173000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 91 | 20231114 | 172900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 92 | 20231114 | 172800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 1211 |
| 93 | 20231114 | 172700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 94 | 20231114 | 172600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 95 | 20231114 | 172500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 96 | 20231114 | 172400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 97 | 20231114 | 172300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 98 | 20231114 | 172200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 99 | 20231114 | 172100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 100 | 20231114 | 172000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 101 | 20231114 | 171900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 102 | 20231114 | 171800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 103 | 20231114 | 171700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 104 | 20231114 | 171600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 105 | 20231114 | 171500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 106 | 20231114 | 171400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 107 | 20231114 | 171300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 108 | 20231114 | 171200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 109 | 20231114 | 171100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 110 | 20231114 | 171000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 111 | 20231114 | 170900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 112 | 20231114 | 170800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 113 | 20231114 | 170700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 114 | 20231114 | 170600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 115 | 20231114 | 170500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 116 | 20231114 | 170400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 117 | 20231114 | 170300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 118 | 20231114 | 170200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 119 | 20231114 | 170100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 120 | 20231114 | 170000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 121 | 20231114 | 165900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 122 | 20231114 | 165800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 1211 |
| 123 | 20231114 | 165700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 124 | 20231114 | 165600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 125 | 20231114 | 165500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 126 | 20231114 | 165400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 127 | 20231114 | 165300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 128 | 20231114 | 165200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 129 | 20231114 | 165100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 130 | 20231114 | 165000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 131 | 20231114 | 164900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 132 | 20231114 | 164800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 133 | 20231114 | 164700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 134 | 20231114 | 164600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 135 | 20231114 | 164500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 136 | 20231114 | 164400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 137 | 20231114 | 164300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 138 | 20231114 | 164200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 139 | 20231114 | 164100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 140 | 20231114 | 164000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 141 | 20231114 | 163900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 142 | 20231114 | 163800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 143 | 20231114 | 163700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 144 | 20231114 | 163600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 145 | 20231114 | 163500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 146 | 20231114 | 163400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 147 | 20231114 | 163300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 148 | 20231114 | 163200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 149 | 20231114 | 163100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 150 | 20231114 | 163000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 151 | 20231114 | 162900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 152 | 20231114 | 162800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 1211 |
| 153 | 20231114 | 162700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 154 | 20231114 | 162600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 155 | 20231114 | 162500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 156 | 20231114 | 162400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 157 | 20231114 | 162300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 158 | 20231114 | 162200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 159 | 20231114 | 162100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 160 | 20231114 | 162000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 161 | 20231114 | 161900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 162 | 20231114 | 161800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 163 | 20231114 | 161700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 164 | 20231114 | 161600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 165 | 20231114 | 161500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 166 | 20231114 | 161400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 167 | 20231114 | 161300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 168 | 20231114 | 161200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 169 | 20231114 | 161100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 170 | 20231114 | 161000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 171 | 20231114 | 160900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 172 | 20231114 | 160800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 173 | 20231114 | 160700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 174 | 20231114 | 160600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 175 | 20231114 | 160500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 176 | 20231114 | 160400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 177 | 20231114 | 160300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 178 | 20231114 | 160200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 179 | 20231114 | 160100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 180 | 20231114 | 160000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 181 | 20231114 | 155900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 182 | 20231114 | 155800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 1211 |
| 183 | 20231114 | 155700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 184 | 20231114 | 155600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 185 | 20231114 | 155500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 186 | 20231114 | 155400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 187 | 20231114 | 155300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 188 | 20231114 | 155200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 189 | 20231114 | 155100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 190 | 20231114 | 155000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 191 | 20231114 | 154900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 192 | 20231114 | 154800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 193 | 20231114 | 154700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 194 | 20231114 | 154600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 195 | 20231114 | 154500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 196 | 20231114 | 154400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 197 | 20231114 | 154300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 198 | 20231114 | 154200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 199 | 20231114 | 154100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 200 | 20231114 | 154000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 201 | 20231114 | 153900 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 202 | 20231114 | 153800 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 203 | 20231114 | 153700 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 204 | 20231114 | 153600 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 205 | 20231114 | 153500 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 206 | 20231114 | 153400 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 207 | 20231114 | 153300 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 208 | 20231114 | 153200 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 209 | 20231114 | 153100 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 0 |
| 210 | 20231114 | 153000 | 1509109690 | 18770 | 18770 | 18770 | 18770 | 1211 |
| 211 | 20231114 | 152900 | 1486379220 | 18770 | 18770 | 18770 | 18770 | 0 |
| 212 | 20231114 | 152800 | 1486379220 | 18770 | 18770 | 18770 | 18770 | 0 |
| 213 | 20231114 | 152700 | 1486379220 | 18770 | 18770 | 18770 | 18770 | 0 |
| 214 | 20231114 | 152600 | 1486379220 | 18770 | 18770 | 18770 | 18770 | 0 |
| 215 | 20231114 | 152500 | 1486379220 | 18770 | 18770 | 18770 | 18770 | 0 |
| 216 | 20231114 | 152400 | 1486379220 | 18770 | 18770 | 18770 | 18770 | 0 |
| 217 | 20231114 | 152300 | 1486379220 | 18770 | 18770 | 18770 | 18770 | 0 |
| 218 | 20231114 | 152200 | 1486379220 | 18770 | 18770 | 18770 | 18770 | 0 |
| 219 | 20231114 | 152100 | 1486379220 | 18770 | 18770 | 18770 | 18770 | 0 |
| 220 | 20231114 | 152000 | 1486379220 | 18770 | 18770 | 18770 | 18770 | 0 |
| 221 | 20231114 | 151900 | 1486379220 | 18770 | 18770 | 18770 | 18760 | 285 |
| 222 | 20231114 | 151800 | 1481029780 | 18770 | 18780 | 18780 | 18760 | 254 |
| 223 | 20231114 | 151700 | 1476260620 | 18780 | 18780 | 18780 | 18780 | 61 |
| 224 | 20231114 | 151600 | 1475115040 | 18780 | 18780 | 18790 | 18780 | 37 |
| 225 | 20231114 | 151500 | 1474420110 | 18780 | 18780 | 18790 | 18780 | 203 |
| 226 | 20231114 | 151400 | 1470607760 | 18780 | 18770 | 18780 | 18770 | 9 |
| 227 | 20231114 | 151300 | 1470438750 | 18760 | 18760 | 18760 | 18760 | 289 |
| 228 | 20231114 | 151200 | 1465017110 | 18750 | 18740 | 18750 | 18740 | 135 |
| 229 | 20231114 | 151100 | 1462485870 | 18740 | 18740 | 18740 | 18740 | 2 |
| 230 | 20231114 | 151000 | 1462448390 | 18740 | 18740 | 18760 | 18720 | 3047 |
| 231 | 20231114 | 150900 | 1405356250 | 18750 | 18750 | 18790 | 18750 | 655 |
| 232 | 20231114 | 150800 | 1393068320 | 18710 | 18740 | 18740 | 18700 | 1007 |
| 233 | 20231114 | 150700 | 1374235980 | 18730 | 18790 | 18790 | 18730 | 2335 |
| 234 | 20231114 | 150600 | 1330437270 | 18800 | 18810 | 18810 | 18780 | 1005 |
| 235 | 20231114 | 150500 | 1311559360 | 18810 | 18800 | 18810 | 18800 | 57 |
| 236 | 20231114 | 150400 | 1310487750 | 18810 | 18810 | 18810 | 18810 | 16 |
| 237 | 20231114 | 150300 | 1310186790 | 18800 | 18810 | 18810 | 18770 | 637 |
| 238 | 20231114 | 150200 | 1298214870 | 18810 | 18810 | 18810 | 18810 | 1 |
| 239 | 20231114 | 150100 | 1298196060 | 18820 | 18820 | 18820 | 18820 | 99 |
| 240 | 20231114 | 150000 | 1296332880 | 18800 | 18820 | 18820 | 18800 | 9 |
| 241 | 20231114 | 145900 | 1296163620 | 18840 | 18840 | 18840 | 18840 | 53 |
| 242 | 20231114 | 145800 | 1295165100 | 18840 | 18850 | 18850 | 18840 | 98 |
| 243 | 20231114 | 145700 | 1293318000 | 18850 | 18850 | 18850 | 18850 | 55 |
| 244 | 20231114 | 145600 | 1292281250 | 18850 | 18860 | 18860 | 18850 | 113 |
| 245 | 20231114 | 145500 | 1290150080 | 18860 | 18860 | 18860 | 18860 | 16 |
| 246 | 20231114 | 145400 | 1289848320 | 18860 | 18860 | 18860 | 18860 | 5 |
| 247 | 20231114 | 145300 | 1289754020 | 18860 | 18870 | 18870 | 18860 | 70 |
| 248 | 20231114 | 145200 | 1288433570 | 18850 | 18820 | 18850 | 18820 | 32 |
| 249 | 20231114 | 145100 | 1287830630 | 18800 | 18830 | 18840 | 18800 | 1038 |
| 250 | 20231114 | 145000 | 1268308190 | 18830 | 18810 | 18830 | 18810 | 522 |
| 251 | 20231114 | 144900 | 1258483170 | 18830 | 18830 | 18830 | 18830 | 0 |
| 252 | 20231114 | 144800 | 1258483170 | 18830 | 18850 | 18850 | 18830 | 49 |
| 253 | 20231114 | 144700 | 1257560020 | 18860 | 18860 | 18860 | 18860 | 146 |
| 254 | 20231114 | 144600 | 1254806460 | 18850 | 18840 | 18850 | 18840 | 392 |
| 255 | 20231114 | 144500 | 1247417520 | 18820 | 18780 | 18820 | 18780 | 84 |
| 256 | 20231114 | 144400 | 1245838710 | 18780 | 18780 | 18780 | 18780 | 5 |
| 257 | 20231114 | 144300 | 1245744810 | 18780 | 18780 | 18780 | 18770 | 250 |
| 258 | 20231114 | 144200 | 1241049850 | 18770 | 18770 | 18780 | 18770 | 223 |
| 259 | 20231114 | 144100 | 1236863920 | 18760 | 18780 | 18780 | 18760 | 633 |
| 260 | 20231114 | 144000 | 1224978250 | 18790 | 18790 | 18790 | 18790 | 32 |
| 261 | 20231114 | 143900 | 1224376970 | 18790 | 18780 | 18790 | 18780 | 21 |
| 262 | 20231114 | 143800 | 1223982430 | 18790 | 18790 | 18790 | 18790 | 114 |
| 263 | 20231114 | 143700 | 1221840370 | 18790 | 18790 | 18790 | 18790 | 37 |
| 264 | 20231114 | 143600 | 1221145140 | 18790 | 18790 | 18790 | 18790 | 5 |
| 265 | 20231114 | 143500 | 1221051190 | 18790 | 18790 | 18800 | 18790 | 20 |
| 266 | 20231114 | 143400 | 1220675380 | 18790 | 18790 | 18790 | 18790 | 5 |
| 267 | 20231114 | 143300 | 1220581430 | 18790 | 18790 | 18790 | 18790 | 5 |
| 268 | 20231114 | 143200 | 1220487480 | 18790 | 18790 | 18790 | 18790 | 11 |
| 269 | 20231114 | 143100 | 1220280790 | 18790 | 18790 | 18790 | 18790 | 6 |
| 270 | 20231114 | 143000 | 1220168050 | 18790 | 18790 | 18790 | 18790 | 10 |
| 271 | 20231114 | 142900 | 1219980150 | 18790 | 18780 | 18790 | 18780 | 87 |
| 272 | 20231114 | 142800 | 1218346270 | 18780 | 18780 | 18780 | 18780 | 5 |
| 273 | 20231114 | 142700 | 1218252370 | 18790 | 18790 | 18790 | 18790 | 16 |
| 274 | 20231114 | 142600 | 1217951730 | 18790 | 18800 | 18800 | 18780 | 112 |
| 275 | 20231114 | 142500 | 1215846870 | 18790 | 18790 | 18790 | 18790 | 5 |
| 276 | 20231114 | 142400 | 1215752920 | 18800 | 18800 | 18800 | 18800 | 44 |
| 277 | 20231114 | 142300 | 1214925720 | 18800 | 18790 | 18800 | 18790 | 375 |
| 278 | 20231114 | 142200 | 1207878760 | 18790 | 18790 | 18790 | 18790 | 5 |
| 279 | 20231114 | 142100 | 1207784810 | 18820 | 18820 | 18820 | 18820 | 77 |
| 280 | 20231114 | 142000 | 1206335670 | 18820 | 18830 | 18830 | 18820 | 6 |
| 281 | 20231114 | 141900 | 1206222740 | 18820 | 18810 | 18820 | 18810 | 7 |
| 282 | 20231114 | 141800 | 1206091050 | 18810 | 18810 | 18810 | 18810 | 5 |
| 283 | 20231114 | 141700 | 1205997000 | 18810 | 18820 | 18820 | 18790 | 768 |
| 284 | 20231114 | 141600 | 1191563700 | 18820 | 18790 | 18820 | 18790 | 73 |
| 285 | 20231114 | 141500 | 1190190540 | 18820 | 18820 | 18820 | 18820 | 0 |
| 286 | 20231114 | 141400 | 1190190540 | 18820 | 18800 | 18820 | 18800 | 100 |
| 287 | 20231114 | 141300 | 1188309470 | 18800 | 18800 | 18800 | 18800 | 112 |
| 288 | 20231114 | 141200 | 1186203870 | 18770 | 18800 | 18800 | 18770 | 100 |
| 289 | 20231114 | 141100 | 1184325280 | 18800 | 18800 | 18800 | 18800 | 6 |
| 290 | 20231114 | 141000 | 1184212480 | 18800 | 18800 | 18800 | 18800 | 16 |
| 291 | 20231114 | 140900 | 1183911680 | 18800 | 18810 | 18810 | 18800 | 21 |
| 292 | 20231114 | 140800 | 1183516720 | 18820 | 18820 | 18820 | 18820 | 79 |
| 293 | 20231114 | 140700 | 1182029940 | 18820 | 18820 | 18820 | 18820 | 5 |
| 294 | 20231114 | 140600 | 1181935840 | 18820 | 18820 | 18820 | 18820 | 6 |
| 295 | 20231114 | 140500 | 1181822920 | 18820 | 18820 | 18820 | 18820 | 6 |
| 296 | 20231114 | 140400 | 1181710000 | 18830 | 18820 | 18830 | 18820 | 20 |
| 297 | 20231114 | 140300 | 1181333440 | 18830 | 18820 | 18830 | 18820 | 118 |
| 298 | 20231114 | 140200 | 1179112520 | 18830 | 18840 | 18840 | 18830 | 26 |
| 299 | 20231114 | 140100 | 1178622730 | 18850 | 18850 | 18850 | 18850 | 55 |
| 300 | 20231114 | 140000 | 1177585980 | 18850 | 18850 | 18850 | 18850 | 5 |
| 301 | 20231114 | 135900 | 1177491730 | 18860 | 18850 | 18860 | 18850 | 15 |
| 302 | 20231114 | 135800 | 1177208880 | 18850 | 18840 | 18850 | 18840 | 71 |
| 303 | 20231114 | 135700 | 1175870890 | 18840 | 18850 | 18850 | 18820 | 74 |
| 304 | 20231114 | 135600 | 1174477040 | 18860 | 18850 | 18860 | 18850 | 10 |
| 305 | 20231114 | 135500 | 1174288500 | 18860 | 18860 | 18860 | 18850 | 13 |
| 306 | 20231114 | 135400 | 1174043370 | 18850 | 18860 | 18860 | 18850 | 9 |
| 307 | 20231114 | 135300 | 1173873680 | 18860 | 18860 | 18860 | 18850 | 9 |
| 308 | 20231114 | 135200 | 1173703990 | 18850 | 18820 | 18850 | 18820 | 111 |
| 309 | 20231114 | 135100 | 1171613930 | 18810 | 18810 | 18810 | 18810 | 45 |
| 310 | 20231114 | 135000 | 1170767480 | 18810 | 18810 | 18810 | 18810 | 99 |
| 311 | 20231114 | 134900 | 1168905290 | 18800 | 18820 | 18820 | 18800 | 132 |
| 312 | 20231114 | 134800 | 1166421250 | 18830 | 18840 | 18840 | 18830 | 9 |
| 313 | 20231114 | 134700 | 1166251750 | 18840 | 18840 | 18840 | 18840 | 19 |
| 314 | 20231114 | 134600 | 1165893790 | 18840 | 18840 | 18840 | 18840 | 26 |
| 315 | 20231114 | 134500 | 1165403950 | 18840 | 18830 | 18840 | 18830 | 5 |
| 316 | 20231114 | 134400 | 1165309760 | 18860 | 18870 | 18870 | 18860 | 5 |
| 317 | 20231114 | 134300 | 1165215450 | 18840 | 18870 | 18870 | 18840 | 17 |
| 318 | 20231114 | 134200 | 1164894750 | 18880 | 18880 | 18880 | 18870 | 12 |
| 319 | 20231114 | 134100 | 1164668240 | 18870 | 18870 | 18880 | 18870 | 11 |
| 320 | 20231114 | 134000 | 1164460630 | 18880 | 18850 | 18880 | 18850 | 219 |
| 321 | 20231114 | 133900 | 1160328510 | 18850 | 18840 | 18850 | 18840 | 14 |
| 322 | 20231114 | 133800 | 1160064670 | 18840 | 18850 | 18850 | 18840 | 8 |
| 323 | 20231114 | 133700 | 1159913910 | 18840 | 18850 | 18850 | 18840 | 29 |
| 324 | 20231114 | 133600 | 1159367510 | 18840 | 18840 | 18850 | 18840 | 209 |
| 325 | 20231114 | 133500 | 1155427920 | 18840 | 18840 | 18850 | 18840 | 22 |
| 326 | 20231114 | 133400 | 1155013280 | 18820 | 18810 | 18820 | 18810 | 237 |
| 327 | 20231114 | 133300 | 1150554800 | 18810 | 18800 | 18810 | 18800 | 80 |
| 328 | 20231114 | 133200 | 1149050730 | 18800 | 18800 | 18800 | 18800 | 130 |
| 329 | 20231114 | 133100 | 1146606730 | 18800 | 18790 | 18800 | 18780 | 120 |
| 330 | 20231114 | 133000 | 1144352900 | 18800 | 18790 | 18800 | 18790 | 103 |
| 331 | 20231114 | 132900 | 1142416560 | 18790 | 18820 | 18820 | 18790 | 9 |
| 332 | 20231114 | 132800 | 1142247340 | 18800 | 18780 | 18800 | 18770 | 1359 |
| 333 | 20231114 | 132700 | 1116731230 | 18760 | 18870 | 18880 | 18760 | 2046 |
| 334 | 20231114 | 132600 | 1078219950 | 18860 | 18880 | 18880 | 18860 | 15 |
| 335 | 20231114 | 132500 | 1077936890 | 18880 | 18880 | 18890 | 18880 | 58 |
| 336 | 20231114 | 132400 | 1076841810 | 18880 | 18880 | 18890 | 18880 | 11 |
| 337 | 20231114 | 132300 | 1076634080 | 18880 | 18880 | 18890 | 18880 | 13 |
| 338 | 20231114 | 132200 | 1076388580 | 18880 | 18890 | 18890 | 18880 | 25 |
| 339 | 20231114 | 132100 | 1075916350 | 18880 | 18870 | 18890 | 18870 | 8 |
| 340 | 20231114 | 132000 | 1075765270 | 18910 | 18910 | 18910 | 18910 | 37 |
| 341 | 20231114 | 131900 | 1075065600 | 18870 | 18910 | 18910 | 18870 | 308 |
| 342 | 20231114 | 131800 | 1069250400 | 18900 | 18900 | 18900 | 18880 | 131 |
| 343 | 20231114 | 131700 | 1066774520 | 18880 | 18900 | 18900 | 18880 | 14 |
| 344 | 20231114 | 131600 | 1066510120 | 18900 | 18930 | 18930 | 18900 | 10 |
| 345 | 20231114 | 131500 | 1066320990 | 18910 | 18940 | 18940 | 18910 | 603 |
| 346 | 20231114 | 131400 | 1054917770 | 18940 | 18910 | 18940 | 18910 | 725 |
| 347 | 20231114 | 131300 | 1041200380 | 18910 | 18890 | 18910 | 18890 | 115 |
| 348 | 20231114 | 131200 | 1039027930 | 18890 | 18890 | 18890 | 18890 | 4 |
| 349 | 20231114 | 131100 | 1038952370 | 18890 | 18880 | 18890 | 18880 | 55 |
| 350 | 20231114 | 131000 | 1037913930 | 18870 | 18910 | 18910 | 18860 | 11 |
| 351 | 20231114 | 130900 | 1037706190 | 18910 | 18910 | 18910 | 18910 | 4 |
| 352 | 20231114 | 130800 | 1037630550 | 18910 | 18880 | 18910 | 18880 | 240 |
| 353 | 20231114 | 130700 | 1033097800 | 18880 | 18880 | 18880 | 18880 | 109 |
| 354 | 20231114 | 130600 | 1031039880 | 18880 | 18860 | 18880 | 18860 | 29 |
| 355 | 20231114 | 130500 | 1030492920 | 18850 | 18860 | 18860 | 18850 | 21 |
| 356 | 20231114 | 130400 | 1030096870 | 18860 | 18850 | 18860 | 18850 | 7 |
| 357 | 20231114 | 130300 | 1029964880 | 18860 | 18860 | 18860 | 18860 | 4 |
| 358 | 20231114 | 130200 | 1029889440 | 18860 | 18860 | 18860 | 18860 | 4 |
| 359 | 20231114 | 130100 | 1029814000 | 18860 | 18840 | 18860 | 18840 | 180 |
| 360 | 20231114 | 130000 | 1026422110 | 18850 | 18870 | 18870 | 18850 | 141 |
| 361 | 20231114 | 125900 | 1023763100 | 18880 | 18880 | 18890 | 18880 | 64 |
| 362 | 20231114 | 125800 | 1022554740 | 18890 | 18890 | 18890 | 18890 | 8 |
| 363 | 20231114 | 125700 | 1022403620 | 18890 | 18880 | 18890 | 18880 | 29 |
| 364 | 20231114 | 125600 | 1021856060 | 18880 | 18900 | 18900 | 18880 | 118 |
| 365 | 20231114 | 125500 | 1019628140 | 18900 | 18870 | 18900 | 18870 | 5 |
| 366 | 20231114 | 125400 | 1019533670 | 18870 | 18920 | 18920 | 18870 | 105 |
| 367 | 20231114 | 125300 | 1017550500 | 18930 | 18930 | 18930 | 18930 | 7 |
| 368 | 20231114 | 125200 | 1017417990 | 18920 | 18900 | 18930 | 18900 | 793 |
| 369 | 20231114 | 125100 | 1002428350 | 18900 | 18800 | 18900 | 18800 | 3554 |
| 370 | 20231114 | 125000 | 935550360 | 18800 | 18800 | 18800 | 18790 | 244 |
| 371 | 20231114 | 124900 | 930963170 | 18800 | 18800 | 18800 | 18800 | 55 |
| 372 | 20231114 | 124800 | 929929170 | 18800 | 18800 | 18800 | 18800 | 8 |
| 373 | 20231114 | 124700 | 929778770 | 18800 | 18800 | 18800 | 18790 | 56 |
| 374 | 20231114 | 124600 | 928726480 | 18790 | 18740 | 18790 | 18730 | 887 |
| 375 | 20231114 | 124500 | 912077760 | 18720 | 18730 | 18740 | 18720 | 148 |
| 376 | 20231114 | 124400 | 909305630 | 18720 | 18720 | 18720 | 18720 | 0 |
| 377 | 20231114 | 124300 | 909305630 | 18720 | 18730 | 18730 | 18720 | 64 |
| 378 | 20231114 | 124200 | 908107160 | 18720 | 18720 | 18720 | 18720 | 0 |
| 379 | 20231114 | 124100 | 908107160 | 18720 | 18720 | 18720 | 18720 | 17 |
| 380 | 20231114 | 124000 | 907788920 | 18720 | 18720 | 18720 | 18720 | 1 |
| 381 | 20231114 | 123900 | 907770200 | 18730 | 18720 | 18730 | 18720 | 77 |
| 382 | 20231114 | 123800 | 906328500 | 18710 | 18700 | 18710 | 18700 | 39 |
| 383 | 20231114 | 123700 | 905598940 | 18700 | 18700 | 18700 | 18700 | 16 |
| 384 | 20231114 | 123600 | 905299740 | 18710 | 18710 | 18710 | 18710 | 16 |
| 385 | 20231114 | 123500 | 905000380 | 18710 | 18710 | 18720 | 18710 | 131 |
| 386 | 20231114 | 123400 | 902548460 | 18710 | 18670 | 18710 | 18670 | 168 |
| 387 | 20231114 | 123300 | 899410300 | 18680 | 18680 | 18680 | 18680 | 0 |
| 388 | 20231114 | 123200 | 899410300 | 18680 | 18670 | 18680 | 18670 | 13 |
| 389 | 20231114 | 123100 | 899167560 | 18680 | 18680 | 18680 | 18680 | 11 |
| 390 | 20231114 | 123000 | 898962080 | 18670 | 18670 | 18680 | 18670 | 3 |
| 391 | 20231114 | 122900 | 898906060 | 18670 | 18670 | 18670 | 18670 | 10 |
| 392 | 20231114 | 122800 | 898719360 | 18670 | 18670 | 18670 | 18670 | 15 |
| 393 | 20231114 | 122700 | 898439310 | 18670 | 18670 | 18670 | 18670 | 13 |
| 394 | 20231114 | 122600 | 898196600 | 18660 | 18660 | 18660 | 18660 | 0 |
| 395 | 20231114 | 122500 | 898196600 | 18660 | 18660 | 18660 | 18660 | 1 |
| 396 | 20231114 | 122400 | 898177940 | 18670 | 18650 | 18670 | 18640 | 136 |
| 397 | 20231114 | 122300 | 895641150 | 18660 | 18660 | 18660 | 18660 | 1 |
| 398 | 20231114 | 122200 | 895622490 | 18640 | 18640 | 18640 | 18640 | 0 |
| 399 | 20231114 | 122100 | 895622490 | 18640 | 18640 | 18640 | 18640 | 1 |
| 400 | 20231114 | 122000 | 895603850 | 18640 | 18640 | 18640 | 18640 | 1 |
| 401 | 20231114 | 121900 | 895585210 | 18670 | 18660 | 18670 | 18660 | 541 |
| 402 | 20231114 | 121800 | 885485200 | 18640 | 18630 | 18640 | 18630 | 90 |
| 403 | 20231114 | 121700 | 883807780 | 18630 | 18630 | 18630 | 18630 | 5 |
| 404 | 20231114 | 121600 | 883714630 | 18630 | 18620 | 18630 | 18620 | 13 |
| 405 | 20231114 | 121500 | 883472520 | 18620 | 18610 | 18620 | 18610 | 20 |
| 406 | 20231114 | 121400 | 883100130 | 18620 | 18630 | 18630 | 18620 | 41 |
| 407 | 20231114 | 121300 | 882336700 | 18630 | 18630 | 18630 | 18630 | 88 |
| 408 | 20231114 | 121200 | 880697260 | 18630 | 18630 | 18630 | 18620 | 85 |
| 409 | 20231114 | 121100 | 879114120 | 18630 | 18620 | 18630 | 18620 | 19 |
| 410 | 20231114 | 121000 | 878760320 | 18620 | 18620 | 18620 | 18620 | 17 |
| 411 | 20231114 | 120900 | 878443780 | 18620 | 18620 | 18620 | 18620 | 1 |
| 412 | 20231114 | 120800 | 878425160 | 18630 | 18630 | 18630 | 18630 | 82 |
| 413 | 20231114 | 120700 | 876897500 | 18630 | 18640 | 18640 | 18630 | 6 |
| 414 | 20231114 | 120600 | 876785680 | 18640 | 18640 | 18640 | 18640 | 6 |
| 415 | 20231114 | 120500 | 876673840 | 18630 | 18630 | 18630 | 18630 | 3 |
| 416 | 20231114 | 120400 | 876617950 | 18630 | 18630 | 18630 | 18630 | 4 |
| 417 | 20231114 | 120300 | 876543430 | 18630 | 18630 | 18630 | 18630 | 3 |
| 418 | 20231114 | 120200 | 876487540 | 18630 | 18660 | 18660 | 18620 | 506 |
| 419 | 20231114 | 120100 | 867065000 | 18650 | 18680 | 18680 | 18600 | 4938 |
| 420 | 20231114 | 120000 | 775030850 | 18680 | 18680 | 18680 | 18680 | 21 |
| 421 | 20231114 | 115900 | 774638570 | 18710 | 18690 | 18710 | 18690 | 40 |
| 422 | 20231114 | 115800 | 773890390 | 18680 | 18680 | 18680 | 18680 | 15 |
| 423 | 20231114 | 115700 | 773610190 | 18680 | 18690 | 18700 | 18680 | 141 |
| 424 | 20231114 | 115600 | 770974480 | 18680 | 18680 | 18680 | 18680 | 0 |
| 425 | 20231114 | 115500 | 770974480 | 18680 | 18680 | 18680 | 18680 | 2 |
| 426 | 20231114 | 115400 | 770937120 | 18700 | 18710 | 18710 | 18700 | 66 |
| 427 | 20231114 | 115300 | 769702550 | 18710 | 18710 | 18710 | 18710 | 0 |
| 428 | 20231114 | 115200 | 769702550 | 18710 | 18710 | 18710 | 18710 | 0 |
| 429 | 20231114 | 115100 | 769702550 | 18710 | 18710 | 18710 | 18710 | 6 |
| 430 | 20231114 | 115000 | 769590290 | 18710 | 18680 | 18710 | 18680 | 126 |
| 431 | 20231114 | 114900 | 767235210 | 18690 | 18690 | 18700 | 18690 | 132 |
| 432 | 20231114 | 114800 | 764768120 | 18690 | 18690 | 18710 | 18690 | 404 |
| 433 | 20231114 | 114700 | 757213700 | 18700 | 18700 | 18700 | 18700 | 80 |
| 434 | 20231114 | 114600 | 755717700 | 18700 | 18700 | 18700 | 18700 | 55 |
| 435 | 20231114 | 114500 | 754689200 | 18700 | 18700 | 18700 | 18700 | 18 |
| 436 | 20231114 | 114400 | 754352600 | 18700 | 18710 | 18710 | 18700 | 97 |
| 437 | 20231114 | 114300 | 752538230 | 18710 | 18710 | 18710 | 18710 | 153 |
| 438 | 20231114 | 114200 | 749675600 | 18710 | 18710 | 18710 | 18710 | 88 |
| 439 | 20231114 | 114100 | 748029120 | 18710 | 18710 | 18710 | 18710 | 0 |
| 440 | 20231114 | 114000 | 748029120 | 18710 | 18710 | 18710 | 18710 | 0 |
| 441 | 20231114 | 113900 | 748029120 | 18710 | 18710 | 18710 | 18710 | 20 |
| 442 | 20231114 | 113800 | 747654920 | 18720 | 18720 | 18720 | 18720 | 0 |
| 443 | 20231114 | 113700 | 747654920 | 18720 | 18720 | 18720 | 18720 | 72 |
| 444 | 20231114 | 113600 | 746307080 | 18720 | 18720 | 18720 | 18720 | 16 |
| 445 | 20231114 | 113500 | 746007560 | 18730 | 18730 | 18730 | 18730 | 130 |
| 446 | 20231114 | 113400 | 743572660 | 18730 | 18730 | 18730 | 18730 | 25 |
| 447 | 20231114 | 113300 | 743104410 | 18740 | 18740 | 18740 | 18740 | 0 |
| 448 | 20231114 | 113200 | 743104410 | 18740 | 18740 | 18740 | 18740 | 12 |
| 449 | 20231114 | 113100 | 742879530 | 18740 | 18730 | 18740 | 18730 | 65 |
| 450 | 20231114 | 113000 | 741661580 | 18740 | 18740 | 18740 | 18740 | 0 |
| 451 | 20231114 | 112900 | 741661580 | 18740 | 18740 | 18740 | 18730 | 52 |
| 452 | 20231114 | 112800 | 740687110 | 18740 | 18730 | 18740 | 18730 | 39 |
| 453 | 20231114 | 112700 | 739956260 | 18730 | 18700 | 18730 | 18700 | 561 |
| 454 | 20231114 | 112600 | 729455250 | 18700 | 18700 | 18700 | 18700 | 16 |
| 455 | 20231114 | 112500 | 729156050 | 18700 | 18700 | 18700 | 18700 | 0 |
| 456 | 20231114 | 112400 | 729156050 | 18700 | 18700 | 18700 | 18700 | 11 |
| 457 | 20231114 | 112300 | 728950350 | 18700 | 18700 | 18700 | 18700 | 0 |
| 458 | 20231114 | 112200 | 728950350 | 18700 | 18700 | 18710 | 18700 | 20 |
| 459 | 20231114 | 112100 | 728576340 | 18710 | 18710 | 18710 | 18710 | 1 |
| 460 | 20231114 | 112000 | 728557630 | 18700 | 18700 | 18700 | 18700 | 0 |
| 461 | 20231114 | 111900 | 728557630 | 18700 | 18700 | 18700 | 18700 | 11 |
| 462 | 20231114 | 111800 | 728351930 | 18700 | 18680 | 18700 | 18680 | 322 |
| 463 | 20231114 | 111700 | 722333290 | 18680 | 18660 | 18680 | 18660 | 3 |
| 464 | 20231114 | 111600 | 722277270 | 18670 | 18670 | 18670 | 18670 | 88 |
| 465 | 20231114 | 111500 | 720634310 | 18670 | 18670 | 18670 | 18670 | 1 |
| 466 | 20231114 | 111400 | 720615640 | 18680 | 18690 | 18690 | 18680 | 137 |
| 467 | 20231114 | 111300 | 718056280 | 18680 | 18690 | 18690 | 18670 | 95 |
| 468 | 20231114 | 111200 | 716281850 | 18680 | 18680 | 18680 | 18680 | 1 |
| 469 | 20231114 | 111100 | 716263170 | 18670 | 18660 | 18670 | 18650 | 84 |
| 470 | 20231114 | 111000 | 714695480 | 18660 | 18660 | 18660 | 18660 | 0 |
| 471 | 20231114 | 110900 | 714695480 | 18660 | 18660 | 18660 | 18660 | 36 |
| 472 | 20231114 | 110800 | 714023720 | 18660 | 18670 | 18670 | 18660 | 2 |
| 473 | 20231114 | 110700 | 713986390 | 18670 | 18660 | 18670 | 18660 | 2 |
| 474 | 20231114 | 110600 | 713949060 | 18670 | 18670 | 18670 | 18670 | 34 |
| 475 | 20231114 | 110500 | 713314280 | 18680 | 18670 | 18680 | 18660 | 760 |
| 476 | 20231114 | 110400 | 699124930 | 18670 | 18670 | 18670 | 18670 | 0 |
| 477 | 20231114 | 110300 | 699124930 | 18670 | 18670 | 18670 | 18670 | 70 |
| 478 | 20231114 | 110200 | 697818030 | 18680 | 18680 | 18680 | 18680 | 30 |
| 479 | 20231114 | 110100 | 697257630 | 18690 | 18690 | 18690 | 18690 | 0 |
| 480 | 20231114 | 110000 | 697257630 | 18690 | 18690 | 18690 | 18690 | 7 |
| 481 | 20231114 | 105900 | 697126800 | 18690 | 18690 | 18690 | 18690 | 2 |
| 482 | 20231114 | 105800 | 697089420 | 18680 | 18680 | 18680 | 18680 | 0 |
| 483 | 20231114 | 105700 | 697089420 | 18680 | 18630 | 18700 | 18630 | 1132 |
| 484 | 20231114 | 105600 | 675988900 | 18630 | 18620 | 18630 | 18620 | 59 |
| 485 | 20231114 | 105500 | 674889920 | 18630 | 18630 | 18630 | 18630 | 4 |
| 486 | 20231114 | 105400 | 674815400 | 18630 | 18620 | 18630 | 18620 | 104 |
| 487 | 20231114 | 105300 | 672878880 | 18620 | 18620 | 18620 | 18620 | 267 |
| 488 | 20231114 | 105200 | 667907340 | 18620 | 18620 | 18620 | 18620 | 272 |
| 489 | 20231114 | 105100 | 662842700 | 18620 | 18630 | 18630 | 18620 | 560 |
| 490 | 20231114 | 105000 | 652415230 | 18620 | 18620 | 18630 | 18610 | 70 |
| 491 | 20231114 | 104900 | 651112010 | 18620 | 18620 | 18620 | 18620 | 20 |
| 492 | 20231114 | 104800 | 650739610 | 18610 | 18630 | 18630 | 18610 | 56 |
| 493 | 20231114 | 104700 | 649697410 | 18630 | 18630 | 18630 | 18610 | 860 |
| 494 | 20231114 | 104600 | 633684210 | 18630 | 18630 | 18640 | 18630 | 342 |
| 495 | 20231114 | 104500 | 627312600 | 18640 | 18640 | 18640 | 18630 | 56 |
| 496 | 20231114 | 104400 | 626268850 | 18640 | 18640 | 18640 | 18640 | 250 |
| 497 | 20231114 | 104300 | 621608850 | 18640 | 18650 | 18650 | 18640 | 11 |
| 498 | 20231114 | 104200 | 621403770 | 18650 | 18670 | 18670 | 18650 | 114 |
| 499 | 20231114 | 104100 | 619277010 | 18650 | 18650 | 18650 | 18650 | 67 |
| 500 | 20231114 | 104000 | 618027460 | 18650 | 18650 | 18650 | 18650 | 5 |
| 501 | 20231114 | 103900 | 617934210 | 18640 | 18650 | 18650 | 18640 | 38 |
| 502 | 20231114 | 103800 | 617225870 | 18650 | 18660 | 18660 | 18650 | 391 |
| 503 | 20231114 | 103700 | 609932840 | 18660 | 18660 | 18660 | 18660 | 237 |
| 504 | 20231114 | 103600 | 605510420 | 18660 | 18670 | 18670 | 18660 | 344 |
| 505 | 20231114 | 103500 | 599089830 | 18670 | 18670 | 18670 | 18670 | 60 |
| 506 | 20231114 | 103400 | 597969630 | 18670 | 18670 | 18670 | 18670 | 0 |
| 507 | 20231114 | 103300 | 597969630 | 18670 | 18680 | 18680 | 18670 | 88 |
| 508 | 20231114 | 103200 | 596326510 | 18680 | 18680 | 18680 | 18680 | 20 |
| 509 | 20231114 | 103100 | 595952910 | 18680 | 18680 | 18680 | 18680 | 0 |
| 510 | 20231114 | 103000 | 595952910 | 18680 | 18690 | 18690 | 18680 | 142 |
| 511 | 20231114 | 102900 | 593299500 | 18690 | 18690 | 18690 | 18690 | 0 |
| 512 | 20231114 | 102800 | 593299500 | 18690 | 18690 | 18690 | 18690 | 19 |
| 513 | 20231114 | 102700 | 592944390 | 18690 | 18690 | 18690 | 18690 | 0 |
| 514 | 20231114 | 102600 | 592944390 | 18690 | 18690 | 18690 | 18690 | 60 |
| 515 | 20231114 | 102500 | 591822990 | 18700 | 18700 | 18700 | 18700 | 66 |
| 516 | 20231114 | 102400 | 590588790 | 18710 | 18700 | 18710 | 18700 | 72 |
| 517 | 20231114 | 102300 | 589242230 | 18700 | 18690 | 18700 | 18690 | 23 |
| 518 | 20231114 | 102200 | 588812320 | 18700 | 18700 | 18700 | 18700 | 4 |
| 519 | 20231114 | 102100 | 588737520 | 18700 | 18680 | 18710 | 18680 | 286 |
| 520 | 20231114 | 102000 | 583393120 | 18670 | 18670 | 18670 | 18670 | 30 |
| 521 | 20231114 | 101900 | 582833020 | 18670 | 18670 | 18670 | 18670 | 19 |
| 522 | 20231114 | 101800 | 582478290 | 18680 | 18680 | 18680 | 18680 | 5 |
| 523 | 20231114 | 101700 | 582384890 | 18680 | 18680 | 18680 | 18680 | 0 |
| 524 | 20231114 | 101600 | 582384890 | 18680 | 18680 | 18680 | 18680 | 14 |
| 525 | 20231114 | 101500 | 582123370 | 18680 | 18670 | 18680 | 18670 | 5 |
| 526 | 20231114 | 101400 | 582029980 | 18670 | 18680 | 18680 | 18670 | 5 |
| 527 | 20231114 | 101300 | 581936610 | 18680 | 18710 | 18720 | 18680 | 429 |
| 528 | 20231114 | 101200 | 573909330 | 18680 | 18690 | 18690 | 18680 | 164 |
| 529 | 20231114 | 101100 | 570845790 | 18680 | 18670 | 18700 | 18670 | 720 |
| 530 | 20231114 | 101000 | 557395740 | 18660 | 18660 | 18660 | 18650 | 31 |
| 531 | 20231114 | 100900 | 556817520 | 18660 | 18660 | 18660 | 18660 | 4 |
| 532 | 20231114 | 100800 | 556742880 | 18670 | 18670 | 18670 | 18670 | 0 |
| 533 | 20231114 | 100700 | 556742880 | 18670 | 18660 | 18670 | 18660 | 80 |
| 534 | 20231114 | 100600 | 555249650 | 18670 | 18670 | 18670 | 18670 | 0 |
| 535 | 20231114 | 100500 | 555249650 | 18670 | 18670 | 18670 | 18660 | 61 |
| 536 | 20231114 | 100400 | 554111130 | 18670 | 18650 | 18670 | 18650 | 15 |
| 537 | 20231114 | 100300 | 553831180 | 18650 | 18650 | 18650 | 18650 | 53 |
| 538 | 20231114 | 100200 | 552842730 | 18640 | 18620 | 18640 | 18620 | 31 |
| 539 | 20231114 | 100100 | 552265070 | 18620 | 18640 | 18640 | 18620 | 374 |
| 540 | 20231114 | 100000 | 545299170 | 18640 | 18640 | 18640 | 18640 | 16 |
| 541 | 20231114 | 095900 | 545000930 | 18630 | 18630 | 18630 | 18630 | 55 |
| 542 | 20231114 | 095800 | 543976280 | 18640 | 18640 | 18640 | 18640 | 225 |
| 543 | 20231114 | 095700 | 539782280 | 18650 | 18660 | 18660 | 18650 | 1427 |
| 544 | 20231114 | 095600 | 513164810 | 18680 | 18680 | 18680 | 18680 | 272 |
| 545 | 20231114 | 095500 | 508083850 | 18680 | 18680 | 18680 | 18680 | 19 |
| 546 | 20231114 | 095400 | 507728930 | 18680 | 18680 | 18680 | 18680 | 41 |
| 547 | 20231114 | 095300 | 506963050 | 18680 | 18680 | 18680 | 18680 | 178 |
| 548 | 20231114 | 095200 | 503638010 | 18680 | 18680 | 18680 | 18680 | 19 |
| 549 | 20231114 | 095100 | 503283090 | 18710 | 18710 | 18710 | 18710 | 2 |
| 550 | 20231114 | 095000 | 503245670 | 18710 | 18710 | 18710 | 18710 | 537 |
| 551 | 20231114 | 094900 | 493198400 | 18720 | 18720 | 18720 | 18720 | 19 |
| 552 | 20231114 | 094800 | 492842720 | 18720 | 18710 | 18720 | 18710 | 40 |
| 553 | 20231114 | 094700 | 492094110 | 18720 | 18720 | 18720 | 18720 | 50 |
| 554 | 20231114 | 094600 | 491158110 | 18710 | 18710 | 18710 | 18710 | 5 |
| 555 | 20231114 | 094500 | 491064560 | 18720 | 18720 | 18720 | 18720 | 1 |
| 556 | 20231114 | 094400 | 491045840 | 18720 | 18720 | 18720 | 18720 | 300 |
| 557 | 20231114 | 094300 | 485429840 | 18720 | 18720 | 18720 | 18720 | 50 |
| 558 | 20231114 | 094200 | 484493840 | 18730 | 18730 | 18730 | 18710 | 41 |
| 559 | 20231114 | 094100 | 483726390 | 18730 | 18730 | 18730 | 18730 | 25 |
| 560 | 20231114 | 094000 | 483258140 | 18710 | 18680 | 18720 | 18670 | 1531 |
| 561 | 20231114 | 093900 | 454644650 | 18680 | 18680 | 18680 | 18680 | 37 |
| 562 | 20231114 | 093800 | 453953490 | 18660 | 18720 | 18720 | 18660 | 358 |
| 563 | 20231114 | 093700 | 447264430 | 18710 | 18710 | 18710 | 18680 | 56 |
| 564 | 20231114 | 093600 | 446217530 | 18720 | 18630 | 18790 | 18630 | 4351 |
| 565 | 20231114 | 093500 | 365114610 | 18630 | 18630 | 18630 | 18630 | 1399 |
| 566 | 20231114 | 093400 | 339051240 | 18630 | 18620 | 18630 | 18620 | 56 |
| 567 | 20231114 | 093300 | 338008150 | 18630 | 18630 | 18630 | 18630 | 22 |
| 568 | 20231114 | 093200 | 337598290 | 18620 | 18630 | 18630 | 18620 | 322 |
| 569 | 20231114 | 093100 | 331599940 | 18620 | 18620 | 18620 | 18620 | 19 |
| 570 | 20231114 | 093000 | 331246160 | 18630 | 18610 | 18630 | 18610 | 335 |
| 571 | 20231114 | 092900 | 325006410 | 18600 | 18620 | 18620 | 18590 | 93 |
| 572 | 20231114 | 092800 | 323276540 | 18620 | 18690 | 18690 | 18620 | 1274 |
| 573 | 20231114 | 092700 | 299492120 | 18710 | 18680 | 18710 | 18680 | 2181 |
| 574 | 20231114 | 092600 | 258748990 | 18690 | 18710 | 18710 | 18690 | 600 |
| 575 | 20231114 | 092500 | 247533660 | 18750 | 18740 | 18750 | 18740 | 34 |
| 576 | 20231114 | 092400 | 246896490 | 18730 | 18720 | 18730 | 18720 | 240 |
| 577 | 20231114 | 092300 | 242402020 | 18720 | 18720 | 18770 | 18710 | 513 |
| 578 | 20231114 | 092200 | 232795210 | 18710 | 18720 | 18720 | 18690 | 375 |
| 579 | 20231114 | 092100 | 225781870 | 18720 | 18780 | 18780 | 18720 | 210 |
| 580 | 20231114 | 092000 | 221844250 | 18790 | 18780 | 18790 | 18770 | 121 |
| 581 | 20231114 | 091900 | 219571680 | 18780 | 18810 | 18810 | 18770 | 140 |
| 582 | 20231114 | 091800 | 216940670 | 18810 | 18810 | 18830 | 18810 | 154 |
| 583 | 20231114 | 091700 | 214042930 | 18810 | 18860 | 18860 | 18810 | 1776 |
| 584 | 20231114 | 091600 | 180608690 | 18860 | 18880 | 18880 | 18860 | 150 |
| 585 | 20231114 | 091500 | 177777490 | 18870 | 18870 | 18900 | 18870 | 263 |
| 586 | 20231114 | 091400 | 172809520 | 18860 | 18840 | 18860 | 18820 | 334 |
| 587 | 20231114 | 091300 | 166517580 | 18820 | 18880 | 18880 | 18810 | 3106 |
| 588 | 20231114 | 091200 | 108060430 | 18900 | 18850 | 18900 | 18850 | 380 |
| 589 | 20231114 | 091100 | 100883980 | 18840 | 18820 | 18840 | 18820 | 49 |
| 590 | 20231114 | 091000 | 99961140 | 18810 | 18810 | 18820 | 18790 | 522 |
| 591 | 20231114 | 090900 | 90147790 | 18800 | 18800 | 18830 | 18800 | 409 |
| 592 | 20231114 | 090800 | 82457650 | 18800 | 18860 | 18860 | 18800 | 28 |
| 593 | 20231114 | 090700 | 81930120 | 18860 | 18820 | 18880 | 18820 | 649 |
| 594 | 20231114 | 090600 | 69702440 | 18860 | 18890 | 18890 | 18850 | 420 |
| 595 | 20231114 | 090500 | 61778620 | 18930 | 18870 | 18940 | 18870 | 328 |
| 596 | 20231114 | 090400 | 55576320 | 18850 | 18850 | 18850 | 18840 | 186 |
| 597 | 20231114 | 090300 | 52071090 | 18850 | 18850 | 18890 | 18840 | 595 |
| 598 | 20231114 | 090200 | 40857980 | 18840 | 18910 | 18920 | 18840 | 67 |
| 599 | 20231114 | 090100 | 39592260 | 18800 | 18940 | 18940 | 18790 | 780 |
| 600 | 20231114 | 090000 | 24920300 | 18860 | 18850 | 18970 | 18850 | 1230 |