32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 9149 |
| 3 | 20231114 | 185300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 4 | 20231114 | 185200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 5 | 20231114 | 185100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 6 | 20231114 | 185000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 7 | 20231114 | 184900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 8 | 20231114 | 184800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 9 | 20231114 | 184700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 10 | 20231114 | 184600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 11 | 20231114 | 184500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 12 | 20231114 | 184400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 13 | 20231114 | 184300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 14 | 20231114 | 184200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 15 | 20231114 | 184100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 16 | 20231114 | 184000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 17 | 20231114 | 183900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 18 | 20231114 | 183800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 19 | 20231114 | 183700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 20 | 20231114 | 183600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 21 | 20231114 | 183500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 22 | 20231114 | 183400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 23 | 20231114 | 183300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 24 | 20231114 | 183200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 25 | 20231114 | 183100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 26 | 20231114 | 183000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 27 | 20231114 | 182900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 28 | 20231114 | 182800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 29 | 20231114 | 182700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 30 | 20231114 | 182600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 31 | 20231114 | 182500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 32 | 20231114 | 182400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 9149 |
| 33 | 20231114 | 182300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 34 | 20231114 | 182200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 35 | 20231114 | 182100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 36 | 20231114 | 182000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 37 | 20231114 | 181900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 38 | 20231114 | 181800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 39 | 20231114 | 181700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 40 | 20231114 | 181600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 41 | 20231114 | 181500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 42 | 20231114 | 181400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 43 | 20231114 | 181300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 44 | 20231114 | 181200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 45 | 20231114 | 181100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 46 | 20231114 | 181000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 47 | 20231114 | 180900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 48 | 20231114 | 180800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 49 | 20231114 | 180700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 50 | 20231114 | 180600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 51 | 20231114 | 180500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 52 | 20231114 | 180400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 53 | 20231114 | 180300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 54 | 20231114 | 180200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 55 | 20231114 | 180100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 56 | 20231114 | 180000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 57 | 20231114 | 175900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 58 | 20231114 | 175800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 59 | 20231114 | 175700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 60 | 20231114 | 175600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 61 | 20231114 | 175500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 62 | 20231114 | 175400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 9149 |
| 63 | 20231114 | 175300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 64 | 20231114 | 175200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 65 | 20231114 | 175100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 66 | 20231114 | 175000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 67 | 20231114 | 174900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 68 | 20231114 | 174800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 69 | 20231114 | 174700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 70 | 20231114 | 174600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 71 | 20231114 | 174500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 72 | 20231114 | 174400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 73 | 20231114 | 174300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 74 | 20231114 | 174200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 75 | 20231114 | 174100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 76 | 20231114 | 174000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 77 | 20231114 | 173900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 78 | 20231114 | 173800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 79 | 20231114 | 173700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 80 | 20231114 | 173600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 81 | 20231114 | 173500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 82 | 20231114 | 173400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 83 | 20231114 | 173300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 84 | 20231114 | 173200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 85 | 20231114 | 173100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 86 | 20231114 | 173000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 87 | 20231114 | 172900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 88 | 20231114 | 172800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 89 | 20231114 | 172700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 90 | 20231114 | 172600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 91 | 20231114 | 172500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 92 | 20231114 | 172400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 9149 |
| 93 | 20231114 | 172300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 94 | 20231114 | 172200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 95 | 20231114 | 172100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 96 | 20231114 | 172000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 97 | 20231114 | 171900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 98 | 20231114 | 171800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 99 | 20231114 | 171700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 100 | 20231114 | 171600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 101 | 20231114 | 171500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 102 | 20231114 | 171400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 103 | 20231114 | 171300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 104 | 20231114 | 171200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 105 | 20231114 | 171100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 106 | 20231114 | 171000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 107 | 20231114 | 170900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 108 | 20231114 | 170800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 109 | 20231114 | 170700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 110 | 20231114 | 170600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 111 | 20231114 | 170500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 112 | 20231114 | 170400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 113 | 20231114 | 170300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 114 | 20231114 | 170200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 115 | 20231114 | 170100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 116 | 20231114 | 170000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 117 | 20231114 | 165900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 118 | 20231114 | 165800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 119 | 20231114 | 165700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 120 | 20231114 | 165600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 121 | 20231114 | 165500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 122 | 20231114 | 165400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 9149 |
| 123 | 20231114 | 165300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 124 | 20231114 | 165200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 125 | 20231114 | 165100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 126 | 20231114 | 165000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 127 | 20231114 | 164900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 128 | 20231114 | 164800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 129 | 20231114 | 164700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 130 | 20231114 | 164600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 131 | 20231114 | 164500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 132 | 20231114 | 164400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 133 | 20231114 | 164300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 134 | 20231114 | 164200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 135 | 20231114 | 164100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 136 | 20231114 | 164000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 137 | 20231114 | 163900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 138 | 20231114 | 163800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 139 | 20231114 | 163700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 140 | 20231114 | 163600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 141 | 20231114 | 163500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 142 | 20231114 | 163400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 143 | 20231114 | 163300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 144 | 20231114 | 163200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 145 | 20231114 | 163100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 146 | 20231114 | 163000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 147 | 20231114 | 162900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 148 | 20231114 | 162800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 149 | 20231114 | 162700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 150 | 20231114 | 162600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 151 | 20231114 | 162500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 152 | 20231114 | 162400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 9149 |
| 153 | 20231114 | 162300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 154 | 20231114 | 162200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 155 | 20231114 | 162100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 156 | 20231114 | 162000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 157 | 20231114 | 161900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 158 | 20231114 | 161800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 159 | 20231114 | 161700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 160 | 20231114 | 161600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 161 | 20231114 | 161500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 162 | 20231114 | 161400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 163 | 20231114 | 161300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 164 | 20231114 | 161200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 165 | 20231114 | 161100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 166 | 20231114 | 161000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 167 | 20231114 | 160900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 168 | 20231114 | 160800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 169 | 20231114 | 160700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 170 | 20231114 | 160600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 171 | 20231114 | 160500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 172 | 20231114 | 160400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 173 | 20231114 | 160300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 174 | 20231114 | 160200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 175 | 20231114 | 160100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 176 | 20231114 | 160000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 177 | 20231114 | 155900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 178 | 20231114 | 155800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 179 | 20231114 | 155700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 180 | 20231114 | 155600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 181 | 20231114 | 155500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 182 | 20231114 | 155400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 9149 |
| 183 | 20231114 | 155300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 184 | 20231114 | 155200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 185 | 20231114 | 155100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 186 | 20231114 | 155000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 187 | 20231114 | 154900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 188 | 20231114 | 154800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 189 | 20231114 | 154700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 190 | 20231114 | 154600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 191 | 20231114 | 154500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 192 | 20231114 | 154400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 193 | 20231114 | 154300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 194 | 20231114 | 154200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 195 | 20231114 | 154100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 196 | 20231114 | 154000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 197 | 20231114 | 153900 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 198 | 20231114 | 153800 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 199 | 20231114 | 153700 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 200 | 20231114 | 153600 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 201 | 20231114 | 153500 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 202 | 20231114 | 153400 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 203 | 20231114 | 153300 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 204 | 20231114 | 153200 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 205 | 20231114 | 153100 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 0 |
| 206 | 20231114 | 153000 | 4813930060 | 10970 | 10970 | 10970 | 10970 | 9149 |
| 207 | 20231114 | 152900 | 4713565530 | 10940 | 10940 | 10940 | 10940 | 0 |
| 208 | 20231114 | 152800 | 4713565530 | 10940 | 10940 | 10940 | 10940 | 0 |
| 209 | 20231114 | 152700 | 4713565530 | 10940 | 10940 | 10940 | 10940 | 0 |
| 210 | 20231114 | 152600 | 4713565530 | 10940 | 10940 | 10940 | 10940 | 0 |
| 211 | 20231114 | 152500 | 4713565530 | 10940 | 10940 | 10940 | 10940 | 0 |
| 212 | 20231114 | 152400 | 4713565530 | 10940 | 10940 | 10940 | 10940 | 0 |
| 213 | 20231114 | 152300 | 4713565530 | 10940 | 10940 | 10940 | 10940 | 0 |
| 214 | 20231114 | 152200 | 4713565530 | 10940 | 10940 | 10940 | 10940 | 0 |
| 215 | 20231114 | 152100 | 4713565530 | 10940 | 10940 | 10940 | 10940 | 0 |
| 216 | 20231114 | 152000 | 4713565530 | 10940 | 10940 | 10940 | 10940 | 0 |
| 217 | 20231114 | 151900 | 4713565530 | 10940 | 10940 | 10940 | 10930 | 410 |
| 218 | 20231114 | 151800 | 4709080140 | 10930 | 10920 | 10930 | 10920 | 3870 |
| 219 | 20231114 | 151700 | 4666798150 | 10930 | 10920 | 10930 | 10910 | 326 |
| 220 | 20231114 | 151600 | 4663236560 | 10920 | 10920 | 10930 | 10920 | 1077 |
| 221 | 20231114 | 151500 | 4651475410 | 10920 | 10900 | 10920 | 10900 | 1766 |
| 222 | 20231114 | 151400 | 4632224170 | 10900 | 10900 | 10910 | 10890 | 1158 |
| 223 | 20231114 | 151300 | 4619597050 | 10900 | 10900 | 10900 | 10880 | 319 |
| 224 | 20231114 | 151200 | 4616120620 | 10890 | 10900 | 10910 | 10880 | 1620 |
| 225 | 20231114 | 151100 | 4598474290 | 10900 | 10920 | 10920 | 10900 | 2888 |
| 226 | 20231114 | 151000 | 4566977530 | 10920 | 10910 | 10920 | 10910 | 1341 |
| 227 | 20231114 | 150900 | 4552334190 | 10920 | 10940 | 10940 | 10920 | 1094 |
| 228 | 20231114 | 150800 | 4540376820 | 10940 | 10940 | 10940 | 10930 | 1218 |
| 229 | 20231114 | 150700 | 4527052080 | 10940 | 10940 | 10960 | 10940 | 628 |
| 230 | 20231114 | 150600 | 4520175750 | 10940 | 10940 | 10950 | 10930 | 941 |
| 231 | 20231114 | 150500 | 4509881260 | 10940 | 10950 | 10950 | 10940 | 633 |
| 232 | 20231114 | 150400 | 4502955430 | 10940 | 10960 | 10960 | 10940 | 3298 |
| 233 | 20231114 | 150300 | 4466844190 | 10960 | 10960 | 10970 | 10960 | 279 |
| 234 | 20231114 | 150200 | 4463783630 | 10960 | 10960 | 10970 | 10960 | 2775 |
| 235 | 20231114 | 150100 | 4433358680 | 10960 | 10950 | 10960 | 10950 | 1481 |
| 236 | 20231114 | 150000 | 4417128310 | 10950 | 10950 | 10960 | 10940 | 1720 |
| 237 | 20231114 | 145900 | 4398293350 | 10950 | 10950 | 10950 | 10940 | 1532 |
| 238 | 20231114 | 145800 | 4381518550 | 10940 | 10920 | 10940 | 10920 | 2483 |
| 239 | 20231114 | 145700 | 4354372020 | 10920 | 10920 | 10930 | 10920 | 74 |
| 240 | 20231114 | 145600 | 4353563640 | 10920 | 10920 | 10930 | 10920 | 281 |
| 241 | 20231114 | 145500 | 4350492900 | 10920 | 10920 | 10930 | 10910 | 706 |
| 242 | 20231114 | 145400 | 4342778730 | 10920 | 10900 | 10920 | 10900 | 1736 |
| 243 | 20231114 | 145300 | 4323829940 | 10910 | 10910 | 10910 | 10900 | 63 |
| 244 | 20231114 | 145200 | 4323142910 | 10910 | 10890 | 10910 | 10890 | 873 |
| 245 | 20231114 | 145100 | 4313620790 | 10900 | 10900 | 10910 | 10900 | 255 |
| 246 | 20231114 | 145000 | 4310841090 | 10900 | 10910 | 10910 | 10900 | 32 |
| 247 | 20231114 | 144900 | 4310492280 | 10900 | 10910 | 10910 | 10900 | 50 |
| 248 | 20231114 | 144800 | 4309946810 | 10910 | 10910 | 10910 | 10900 | 796 |
| 249 | 20231114 | 144700 | 4301263160 | 10900 | 10890 | 10910 | 10890 | 949 |
| 250 | 20231114 | 144600 | 4290920010 | 10900 | 10900 | 10900 | 10890 | 398 |
| 251 | 20231114 | 144500 | 4286582160 | 10900 | 10910 | 10910 | 10900 | 162 |
| 252 | 20231114 | 144400 | 4284815370 | 10910 | 10900 | 10910 | 10900 | 1606 |
| 253 | 20231114 | 144300 | 4267308470 | 10890 | 10900 | 10900 | 10890 | 748 |
| 254 | 20231114 | 144200 | 4259155290 | 10900 | 10900 | 10900 | 10890 | 67 |
| 255 | 20231114 | 144100 | 4258425010 | 10890 | 10890 | 10890 | 10890 | 477 |
| 256 | 20231114 | 144000 | 4253230480 | 10890 | 10880 | 10890 | 10880 | 260 |
| 257 | 20231114 | 143900 | 4250399090 | 10890 | 10880 | 10890 | 10880 | 43 |
| 258 | 20231114 | 143800 | 4249930920 | 10880 | 10890 | 10900 | 10880 | 160 |
| 259 | 20231114 | 143700 | 4248189940 | 10890 | 10890 | 10900 | 10890 | 717 |
| 260 | 20231114 | 143600 | 4240381800 | 10900 | 10900 | 10900 | 10890 | 450 |
| 261 | 20231114 | 143500 | 4235476960 | 10900 | 10900 | 10900 | 10890 | 458 |
| 262 | 20231114 | 143400 | 4230489220 | 10900 | 10900 | 10900 | 10890 | 1034 |
| 263 | 20231114 | 143300 | 4219219670 | 10910 | 10900 | 10910 | 10900 | 108 |
| 264 | 20231114 | 143200 | 4218042130 | 10900 | 10890 | 10910 | 10890 | 1565 |
| 265 | 20231114 | 143100 | 4200983620 | 10900 | 10880 | 10900 | 10880 | 351 |
| 266 | 20231114 | 143000 | 4197161470 | 10890 | 10870 | 10890 | 10870 | 156 |
| 267 | 20231114 | 142900 | 4195463130 | 10880 | 10870 | 10880 | 10870 | 2070 |
| 268 | 20231114 | 142800 | 4172943770 | 10880 | 10880 | 10890 | 10880 | 105 |
| 269 | 20231114 | 142700 | 4171801320 | 10900 | 10890 | 10900 | 10880 | 1099 |
| 270 | 20231114 | 142600 | 4159828430 | 10880 | 10880 | 10880 | 10860 | 1215 |
| 271 | 20231114 | 142500 | 4146617790 | 10860 | 10860 | 10870 | 10860 | 468 |
| 272 | 20231114 | 142400 | 4141530880 | 10860 | 10860 | 10860 | 10860 | 259 |
| 273 | 20231114 | 142300 | 4138718140 | 10860 | 10870 | 10870 | 10860 | 97 |
| 274 | 20231114 | 142200 | 4137663800 | 10870 | 10870 | 10870 | 10870 | 378 |
| 275 | 20231114 | 142100 | 4133554940 | 10890 | 10880 | 10890 | 10880 | 889 |
| 276 | 20231114 | 142000 | 4123881900 | 10900 | 10880 | 10900 | 10880 | 67 |
| 277 | 20231114 | 141900 | 4123152080 | 10910 | 10910 | 10910 | 10900 | 215 |
| 278 | 20231114 | 141800 | 4120808340 | 10910 | 10860 | 10910 | 10860 | 1517 |
| 279 | 20231114 | 141700 | 4104276080 | 10880 | 10880 | 10880 | 10860 | 281 |
| 280 | 20231114 | 141600 | 4101220320 | 10880 | 10870 | 10890 | 10850 | 1186 |
| 281 | 20231114 | 141500 | 4088338000 | 10870 | 10890 | 10890 | 10870 | 289 |
| 282 | 20231114 | 141400 | 4085191160 | 10890 | 10890 | 10910 | 10880 | 2373 |
| 283 | 20231114 | 141300 | 4059325780 | 10890 | 10860 | 10890 | 10860 | 334 |
| 284 | 20231114 | 141200 | 4055690210 | 10890 | 10900 | 10900 | 10840 | 335 |
| 285 | 20231114 | 141100 | 4052042060 | 10900 | 10890 | 10900 | 10840 | 4132 |
| 286 | 20231114 | 141000 | 4007025160 | 10890 | 10840 | 10890 | 10840 | 5850 |
| 287 | 20231114 | 140900 | 3943411430 | 10850 | 10840 | 10850 | 10840 | 35 |
| 288 | 20231114 | 140800 | 3943032020 | 10850 | 10840 | 10850 | 10840 | 47 |
| 289 | 20231114 | 140700 | 3942522530 | 10840 | 10840 | 10840 | 10840 | 35 |
| 290 | 20231114 | 140600 | 3942143130 | 10840 | 10850 | 10850 | 10840 | 44 |
| 291 | 20231114 | 140500 | 3941665970 | 10840 | 10860 | 10860 | 10840 | 78 |
| 292 | 20231114 | 140400 | 3940819910 | 10850 | 10850 | 10850 | 10840 | 648 |
| 293 | 20231114 | 140300 | 3933789350 | 10840 | 10840 | 10850 | 10840 | 624 |
| 294 | 20231114 | 140200 | 3927023150 | 10840 | 10840 | 10840 | 10830 | 360 |
| 295 | 20231114 | 140100 | 3923121460 | 10830 | 10840 | 10840 | 10830 | 85 |
| 296 | 20231114 | 140000 | 3922200410 | 10830 | 10830 | 10830 | 10830 | 105 |
| 297 | 20231114 | 135900 | 3921063260 | 10830 | 10830 | 10840 | 10820 | 1128 |
| 298 | 20231114 | 135800 | 3908842260 | 10820 | 10820 | 10820 | 10820 | 102 |
| 299 | 20231114 | 135700 | 3907738620 | 10820 | 10820 | 10820 | 10820 | 1412 |
| 300 | 20231114 | 135600 | 3892460780 | 10830 | 10830 | 10840 | 10830 | 620 |
| 301 | 20231114 | 135500 | 3885746080 | 10830 | 10830 | 10830 | 10830 | 108 |
| 302 | 20231114 | 135400 | 3884576440 | 10840 | 10830 | 10840 | 10830 | 143 |
| 303 | 20231114 | 135300 | 3883027740 | 10830 | 10820 | 10830 | 10820 | 659 |
| 304 | 20231114 | 135200 | 3875891820 | 10830 | 10820 | 10830 | 10820 | 94 |
| 305 | 20231114 | 135100 | 3874874480 | 10820 | 10810 | 10820 | 10810 | 619 |
| 306 | 20231114 | 135000 | 3868179520 | 10820 | 10810 | 10830 | 10810 | 337 |
| 307 | 20231114 | 134900 | 3864534990 | 10820 | 10810 | 10830 | 10810 | 1038 |
| 308 | 20231114 | 134800 | 3853303720 | 10810 | 10830 | 10830 | 10810 | 180 |
| 309 | 20231114 | 134700 | 3851355970 | 10830 | 10820 | 10830 | 10810 | 1007 |
| 310 | 20231114 | 134600 | 3840460760 | 10830 | 10830 | 10840 | 10830 | 791 |
| 311 | 20231114 | 134500 | 3831889230 | 10830 | 10850 | 10850 | 10830 | 26 |
| 312 | 20231114 | 134400 | 3831607610 | 10850 | 10840 | 10850 | 10830 | 83 |
| 313 | 20231114 | 134300 | 3830708600 | 10840 | 10840 | 10840 | 10830 | 1606 |
| 314 | 20231114 | 134200 | 3813311540 | 10830 | 10870 | 10870 | 10830 | 573 |
| 315 | 20231114 | 134100 | 3807098890 | 10860 | 10860 | 10870 | 10850 | 327 |
| 316 | 20231114 | 134000 | 3803547900 | 10860 | 10860 | 10860 | 10850 | 368 |
| 317 | 20231114 | 133900 | 3799554590 | 10860 | 10860 | 10870 | 10860 | 209 |
| 318 | 20231114 | 133800 | 3797284830 | 10870 | 10860 | 10870 | 10860 | 600 |
| 319 | 20231114 | 133700 | 3790768800 | 10870 | 10870 | 10870 | 10850 | 766 |
| 320 | 20231114 | 133600 | 3782450930 | 10870 | 10870 | 10870 | 10850 | 1320 |
| 321 | 20231114 | 133500 | 3768114790 | 10870 | 10840 | 10870 | 10830 | 3466 |
| 322 | 20231114 | 133400 | 3730514360 | 10840 | 10840 | 10840 | 10830 | 195 |
| 323 | 20231114 | 133300 | 3728401110 | 10830 | 10840 | 10850 | 10830 | 2423 |
| 324 | 20231114 | 133200 | 3702131720 | 10830 | 10830 | 10840 | 10820 | 712 |
| 325 | 20231114 | 133100 | 3694421750 | 10830 | 10840 | 10840 | 10820 | 572 |
| 326 | 20231114 | 133000 | 3688227510 | 10840 | 10810 | 10840 | 10810 | 1602 |
| 327 | 20231114 | 132900 | 3670886300 | 10810 | 10810 | 10820 | 10810 | 1171 |
| 328 | 20231114 | 132800 | 3658226750 | 10810 | 10800 | 10810 | 10780 | 637 |
| 329 | 20231114 | 132700 | 3651347800 | 10780 | 10790 | 10800 | 10780 | 902 |
| 330 | 20231114 | 132600 | 3641618730 | 10800 | 10800 | 10800 | 10790 | 660 |
| 331 | 20231114 | 132500 | 3634496970 | 10790 | 10790 | 10800 | 10790 | 317 |
| 332 | 20231114 | 132400 | 3631076530 | 10790 | 10800 | 10800 | 10790 | 564 |
| 333 | 20231114 | 132300 | 3624990300 | 10790 | 10800 | 10800 | 10790 | 292 |
| 334 | 20231114 | 132200 | 3621838160 | 10800 | 10800 | 10810 | 10790 | 2274 |
| 335 | 20231114 | 132100 | 3597286970 | 10800 | 10810 | 10810 | 10800 | 84 |
| 336 | 20231114 | 132000 | 3596379670 | 10800 | 10810 | 10810 | 10800 | 41 |
| 337 | 20231114 | 131900 | 3595936760 | 10800 | 10810 | 10820 | 10800 | 254 |
| 338 | 20231114 | 131800 | 3593191520 | 10800 | 10810 | 10810 | 10800 | 53 |
| 339 | 20231114 | 131700 | 3592618830 | 10810 | 10810 | 10820 | 10810 | 316 |
| 340 | 20231114 | 131600 | 3589201830 | 10800 | 10820 | 10820 | 10800 | 37 |
| 341 | 20231114 | 131500 | 3588801810 | 10820 | 10810 | 10820 | 10810 | 346 |
| 342 | 20231114 | 131400 | 3585061350 | 10800 | 10830 | 10830 | 10800 | 676 |
| 343 | 20231114 | 131300 | 3577752090 | 10830 | 10820 | 10830 | 10820 | 94 |
| 344 | 20231114 | 131200 | 3576734700 | 10810 | 10810 | 10830 | 10810 | 249 |
| 345 | 20231114 | 131100 | 3574042900 | 10820 | 10800 | 10820 | 10800 | 236 |
| 346 | 20231114 | 131000 | 3571490180 | 10800 | 10810 | 10810 | 10790 | 291 |
| 347 | 20231114 | 130900 | 3568347340 | 10790 | 10800 | 10800 | 10790 | 165 |
| 348 | 20231114 | 130800 | 3566565580 | 10800 | 10800 | 10800 | 10800 | 365 |
| 349 | 20231114 | 130700 | 3562623580 | 10800 | 10790 | 10800 | 10780 | 1395 |
| 350 | 20231114 | 130600 | 3547583620 | 10780 | 10790 | 10790 | 10780 | 642 |
| 351 | 20231114 | 130500 | 3540656690 | 10790 | 10790 | 10800 | 10790 | 307 |
| 352 | 20231114 | 130400 | 3537343900 | 10790 | 10790 | 10790 | 10790 | 294 |
| 353 | 20231114 | 130300 | 3534171640 | 10790 | 10790 | 10800 | 10790 | 62 |
| 354 | 20231114 | 130200 | 3533502340 | 10790 | 10790 | 10810 | 10790 | 569 |
| 355 | 20231114 | 130100 | 3527357340 | 10800 | 10780 | 10810 | 10780 | 329 |
| 356 | 20231114 | 130000 | 3523806720 | 10780 | 10780 | 10790 | 10780 | 543 |
| 357 | 20231114 | 125900 | 3517951620 | 10790 | 10800 | 10810 | 10780 | 2158 |
| 358 | 20231114 | 125800 | 3494654600 | 10800 | 10800 | 10810 | 10800 | 208 |
| 359 | 20231114 | 125700 | 3492408080 | 10810 | 10810 | 10820 | 10800 | 1016 |
| 360 | 20231114 | 125600 | 3481425030 | 10810 | 10800 | 10810 | 10800 | 373 |
| 361 | 20231114 | 125500 | 3477393140 | 10810 | 10820 | 10820 | 10810 | 160 |
| 362 | 20231114 | 125400 | 3475662180 | 10830 | 10830 | 10830 | 10820 | 272 |
| 363 | 20231114 | 125300 | 3472716480 | 10820 | 10820 | 10840 | 10820 | 363 |
| 364 | 20231114 | 125200 | 3468784950 | 10830 | 10820 | 10830 | 10810 | 298 |
| 365 | 20231114 | 125100 | 3465560580 | 10820 | 10800 | 10820 | 10800 | 179 |
| 366 | 20231114 | 125000 | 3463625780 | 10800 | 10790 | 10800 | 10790 | 172 |
| 367 | 20231114 | 124900 | 3461768630 | 10780 | 10780 | 10790 | 10780 | 446 |
| 368 | 20231114 | 124800 | 3456960060 | 10780 | 10760 | 10780 | 10760 | 2219 |
| 369 | 20231114 | 124700 | 3433056570 | 10760 | 10780 | 10780 | 10760 | 5901 |
| 370 | 20231114 | 124600 | 3369521020 | 10790 | 10790 | 10800 | 10780 | 663 |
| 371 | 20231114 | 124500 | 3362368830 | 10790 | 10790 | 10790 | 10780 | 1048 |
| 372 | 20231114 | 124400 | 3351061440 | 10800 | 10810 | 10820 | 10800 | 1513 |
| 373 | 20231114 | 124300 | 3334709350 | 10810 | 10820 | 10820 | 10800 | 1372 |
| 374 | 20231114 | 124200 | 3319874560 | 10810 | 10790 | 10810 | 10790 | 840 |
| 375 | 20231114 | 124100 | 3310801400 | 10790 | 10780 | 10800 | 10780 | 3610 |
| 376 | 20231114 | 124000 | 3271878260 | 10780 | 10820 | 10830 | 10780 | 3161 |
| 377 | 20231114 | 123900 | 3237746070 | 10820 | 10830 | 10830 | 10800 | 8403 |
| 378 | 20231114 | 123800 | 3146889540 | 10830 | 10850 | 10860 | 10830 | 4484 |
| 379 | 20231114 | 123700 | 3098286170 | 10850 | 10830 | 10860 | 10830 | 4957 |
| 380 | 20231114 | 123600 | 3044505360 | 10840 | 10850 | 10860 | 10800 | 10690 |
| 381 | 20231114 | 123500 | 2928720740 | 10840 | 10850 | 10890 | 10820 | 25649 |
| 382 | 20231114 | 123400 | 2650275060 | 10850 | 10930 | 10930 | 10830 | 28331 |
| 383 | 20231114 | 123300 | 2342354270 | 10930 | 10750 | 10930 | 10720 | 39904 |
| 384 | 20231114 | 123200 | 1909655780 | 10720 | 10730 | 10730 | 10720 | 662 |
| 385 | 20231114 | 123100 | 1902558220 | 10750 | 10750 | 10750 | 10750 | 160 |
| 386 | 20231114 | 123000 | 1900838220 | 10730 | 10730 | 10730 | 10730 | 0 |
| 387 | 20231114 | 122900 | 1900838220 | 10730 | 10740 | 10740 | 10730 | 21 |
| 388 | 20231114 | 122800 | 1900612850 | 10750 | 10730 | 10750 | 10730 | 200 |
| 389 | 20231114 | 122700 | 1898462870 | 10720 | 10720 | 10720 | 10720 | 10 |
| 390 | 20231114 | 122600 | 1898355670 | 10720 | 10720 | 10720 | 10720 | 220 |
| 391 | 20231114 | 122500 | 1895997270 | 10710 | 10740 | 10740 | 10710 | 708 |
| 392 | 20231114 | 122400 | 1888396090 | 10730 | 10720 | 10730 | 10720 | 737 |
| 393 | 20231114 | 122300 | 1880488370 | 10720 | 10690 | 10720 | 10690 | 287 |
| 394 | 20231114 | 122200 | 1877419170 | 10690 | 10710 | 10710 | 10690 | 2200 |
| 395 | 20231114 | 122100 | 1853878770 | 10720 | 10720 | 10730 | 10710 | 769 |
| 396 | 20231114 | 122000 | 1845641000 | 10720 | 10720 | 10720 | 10720 | 588 |
| 397 | 20231114 | 121900 | 1839337640 | 10720 | 10720 | 10720 | 10720 | 391 |
| 398 | 20231114 | 121800 | 1835146120 | 10720 | 10730 | 10730 | 10720 | 122 |
| 399 | 20231114 | 121700 | 1833838120 | 10730 | 10730 | 10730 | 10730 | 156 |
| 400 | 20231114 | 121600 | 1832164240 | 10730 | 10740 | 10740 | 10730 | 266 |
| 401 | 20231114 | 121500 | 1829308060 | 10740 | 10730 | 10740 | 10730 | 11 |
| 402 | 20231114 | 121400 | 1829190020 | 10730 | 10730 | 10740 | 10730 | 87 |
| 403 | 20231114 | 121300 | 1828256410 | 10730 | 10730 | 10730 | 10730 | 67 |
| 404 | 20231114 | 121200 | 1827537500 | 10730 | 10740 | 10740 | 10730 | 51 |
| 405 | 20231114 | 121100 | 1826989770 | 10730 | 10730 | 10730 | 10730 | 958 |
| 406 | 20231114 | 121000 | 1816710430 | 10740 | 10750 | 10750 | 10740 | 64 |
| 407 | 20231114 | 120900 | 1816023060 | 10740 | 10750 | 10750 | 10740 | 2235 |
| 408 | 20231114 | 120800 | 1792006980 | 10760 | 10760 | 10760 | 10760 | 318 |
| 409 | 20231114 | 120700 | 1788585300 | 10770 | 10780 | 10780 | 10770 | 662 |
| 410 | 20231114 | 120600 | 1781450420 | 10780 | 10770 | 10780 | 10770 | 194 |
| 411 | 20231114 | 120500 | 1779360750 | 10770 | 10770 | 10770 | 10770 | 111 |
| 412 | 20231114 | 120400 | 1778165280 | 10770 | 10770 | 10770 | 10770 | 1 |
| 413 | 20231114 | 120300 | 1778154510 | 10780 | 10770 | 10780 | 10770 | 13 |
| 414 | 20231114 | 120200 | 1778014400 | 10770 | 10770 | 10770 | 10770 | 76 |
| 415 | 20231114 | 120100 | 1777195880 | 10780 | 10770 | 10780 | 10770 | 374 |
| 416 | 20231114 | 120000 | 1773167700 | 10780 | 10770 | 10780 | 10770 | 304 |
| 417 | 20231114 | 115900 | 1769892610 | 10770 | 10770 | 10780 | 10770 | 144 |
| 418 | 20231114 | 115800 | 1768341360 | 10780 | 10780 | 10780 | 10780 | 1 |
| 419 | 20231114 | 115700 | 1768330580 | 10780 | 10770 | 10780 | 10770 | 62 |
| 420 | 20231114 | 115600 | 1767662770 | 10780 | 10780 | 10780 | 10780 | 24 |
| 421 | 20231114 | 115500 | 1767404050 | 10780 | 10780 | 10790 | 10780 | 23 |
| 422 | 20231114 | 115400 | 1767155910 | 10780 | 10780 | 10780 | 10780 | 320 |
| 423 | 20231114 | 115300 | 1763706310 | 10780 | 10760 | 10780 | 10760 | 75 |
| 424 | 20231114 | 115200 | 1762899110 | 10770 | 10770 | 10770 | 10770 | 225 |
| 425 | 20231114 | 115100 | 1760475860 | 10750 | 10750 | 10750 | 10750 | 80 |
| 426 | 20231114 | 115000 | 1759615860 | 10750 | 10760 | 10770 | 10750 | 796 |
| 427 | 20231114 | 114900 | 1751055750 | 10750 | 10750 | 10750 | 10750 | 2 |
| 428 | 20231114 | 114800 | 1751034250 | 10750 | 10770 | 10770 | 10750 | 235 |
| 429 | 20231114 | 114700 | 1748505700 | 10770 | 10770 | 10780 | 10760 | 1156 |
| 430 | 20231114 | 114600 | 1736056400 | 10780 | 10780 | 10780 | 10780 | 276 |
| 431 | 20231114 | 114500 | 1733081120 | 10790 | 10780 | 10790 | 10780 | 77 |
| 432 | 20231114 | 114400 | 1732251040 | 10790 | 10790 | 10790 | 10790 | 210 |
| 433 | 20231114 | 114300 | 1729985140 | 10780 | 10790 | 10790 | 10780 | 461 |
| 434 | 20231114 | 114200 | 1725013870 | 10780 | 10780 | 10780 | 10780 | 98 |
| 435 | 20231114 | 114100 | 1723957430 | 10790 | 10790 | 10790 | 10790 | 1 |
| 436 | 20231114 | 114000 | 1723946640 | 10790 | 10790 | 10790 | 10790 | 378 |
| 437 | 20231114 | 113900 | 1719868020 | 10790 | 10790 | 10790 | 10790 | 1 |
| 438 | 20231114 | 113800 | 1719857230 | 10790 | 10790 | 10790 | 10790 | 410 |
| 439 | 20231114 | 113700 | 1715433330 | 10790 | 10790 | 10790 | 10790 | 16 |
| 440 | 20231114 | 113600 | 1715260690 | 10790 | 10790 | 10790 | 10790 | 235 |
| 441 | 20231114 | 113500 | 1712725040 | 10790 | 10790 | 10790 | 10790 | 750 |
| 442 | 20231114 | 113400 | 1704632540 | 10780 | 10780 | 10780 | 10780 | 229 |
| 443 | 20231114 | 113300 | 1702163920 | 10780 | 10780 | 10780 | 10780 | 7 |
| 444 | 20231114 | 113200 | 1702088460 | 10780 | 10750 | 10780 | 10750 | 520 |
| 445 | 20231114 | 113100 | 1696485910 | 10770 | 10760 | 10770 | 10760 | 43 |
| 446 | 20231114 | 113000 | 1696023030 | 10750 | 10750 | 10750 | 10740 | 217 |
| 447 | 20231114 | 112900 | 1693690290 | 10750 | 10740 | 10750 | 10740 | 266 |
| 448 | 20231114 | 112800 | 1690831700 | 10740 | 10740 | 10740 | 10740 | 0 |
| 449 | 20231114 | 112700 | 1690831700 | 10740 | 10740 | 10740 | 10740 | 337 |
| 450 | 20231114 | 112600 | 1687212320 | 10750 | 10740 | 10750 | 10740 | 566 |
| 451 | 20231114 | 112500 | 1681133250 | 10750 | 10760 | 10760 | 10750 | 242 |
| 452 | 20231114 | 112400 | 1678531730 | 10760 | 10770 | 10770 | 10750 | 9 |
| 453 | 20231114 | 112300 | 1678434910 | 10750 | 10770 | 10770 | 10750 | 292 |
| 454 | 20231114 | 112200 | 1675295870 | 10770 | 10760 | 10770 | 10750 | 224 |
| 455 | 20231114 | 112100 | 1672887630 | 10760 | 10760 | 10760 | 10760 | 491 |
| 456 | 20231114 | 112000 | 1667604470 | 10780 | 10780 | 10780 | 10760 | 464 |
| 457 | 20231114 | 111900 | 1662603190 | 10780 | 10770 | 10780 | 10760 | 253 |
| 458 | 20231114 | 111800 | 1659878780 | 10780 | 10760 | 10780 | 10760 | 166 |
| 459 | 20231114 | 111700 | 1658091530 | 10790 | 10790 | 10790 | 10790 | 30 |
| 460 | 20231114 | 111600 | 1657767830 | 10790 | 10770 | 10790 | 10760 | 347 |
| 461 | 20231114 | 111500 | 1654029150 | 10780 | 10770 | 10780 | 10760 | 64 |
| 462 | 20231114 | 111400 | 1653339940 | 10770 | 10780 | 10780 | 10770 | 770 |
| 463 | 20231114 | 111300 | 1645039570 | 10770 | 10770 | 10770 | 10770 | 101 |
| 464 | 20231114 | 111200 | 1643951800 | 10780 | 10770 | 10780 | 10770 | 582 |
| 465 | 20231114 | 111100 | 1637683590 | 10780 | 10780 | 10780 | 10770 | 155 |
| 466 | 20231114 | 111000 | 1636013190 | 10770 | 10770 | 10770 | 10770 | 155 |
| 467 | 20231114 | 110900 | 1634343840 | 10770 | 10770 | 10770 | 10760 | 387 |
| 468 | 20231114 | 110800 | 1630175860 | 10770 | 10780 | 10780 | 10770 | 366 |
| 469 | 20231114 | 110700 | 1626233940 | 10770 | 10770 | 10770 | 10770 | 150 |
| 470 | 20231114 | 110600 | 1624618440 | 10770 | 10780 | 10780 | 10770 | 189 |
| 471 | 20231114 | 110500 | 1622582320 | 10780 | 10780 | 10780 | 10780 | 424 |
| 472 | 20231114 | 110400 | 1618011600 | 10780 | 10780 | 10780 | 10760 | 1308 |
| 473 | 20231114 | 110300 | 1603924180 | 10780 | 10780 | 10780 | 10780 | 173 |
| 474 | 20231114 | 110200 | 1602059240 | 10770 | 10770 | 10770 | 10770 | 57 |
| 475 | 20231114 | 110100 | 1601445350 | 10770 | 10770 | 10780 | 10770 | 47 |
| 476 | 20231114 | 110000 | 1600939060 | 10790 | 10780 | 10790 | 10770 | 217 |
| 477 | 20231114 | 105900 | 1598601360 | 10790 | 10790 | 10790 | 10790 | 153 |
| 478 | 20231114 | 105800 | 1596950490 | 10790 | 10790 | 10790 | 10780 | 23 |
| 479 | 20231114 | 105700 | 1596702390 | 10780 | 10790 | 10800 | 10780 | 140 |
| 480 | 20231114 | 105600 | 1595192480 | 10780 | 10780 | 10780 | 10770 | 231 |
| 481 | 20231114 | 105500 | 1592702430 | 10780 | 10790 | 10800 | 10780 | 354 |
| 482 | 20231114 | 105400 | 1588885280 | 10790 | 10800 | 10800 | 10790 | 1024 |
| 483 | 20231114 | 105300 | 1577827200 | 10800 | 10820 | 10820 | 10800 | 277 |
| 484 | 20231114 | 105200 | 1574832730 | 10820 | 10810 | 10820 | 10810 | 127 |
| 485 | 20231114 | 105100 | 1573459360 | 10820 | 10810 | 10820 | 10800 | 351 |
| 486 | 20231114 | 105000 | 1569664130 | 10810 | 10810 | 10810 | 10800 | 130 |
| 487 | 20231114 | 104900 | 1568258980 | 10800 | 10810 | 10810 | 10800 | 114 |
| 488 | 20231114 | 104800 | 1567027640 | 10810 | 10820 | 10820 | 10810 | 475 |
| 489 | 20231114 | 104700 | 1561892330 | 10820 | 10830 | 10830 | 10810 | 656 |
| 490 | 20231114 | 104600 | 1554794480 | 10830 | 10820 | 10840 | 10820 | 2571 |
| 491 | 20231114 | 104500 | 1526951310 | 10820 | 10800 | 10830 | 10800 | 1158 |
| 492 | 20231114 | 104400 | 1514423720 | 10800 | 10760 | 10800 | 10760 | 2370 |
| 493 | 20231114 | 104300 | 1488869560 | 10760 | 10760 | 10760 | 10750 | 133 |
| 494 | 20231114 | 104200 | 1487438780 | 10760 | 10760 | 10760 | 10750 | 166 |
| 495 | 20231114 | 104100 | 1485653340 | 10750 | 10750 | 10750 | 10750 | 0 |
| 496 | 20231114 | 104000 | 1485653340 | 10750 | 10750 | 10750 | 10750 | 432 |
| 497 | 20231114 | 103900 | 1481009340 | 10770 | 10770 | 10770 | 10770 | 172 |
| 498 | 20231114 | 103800 | 1479156900 | 10770 | 10770 | 10770 | 10760 | 115 |
| 499 | 20231114 | 103700 | 1477919390 | 10770 | 10750 | 10770 | 10750 | 259 |
| 500 | 20231114 | 103600 | 1475130140 | 10750 | 10750 | 10750 | 10750 | 100 |
| 501 | 20231114 | 103500 | 1474055140 | 10740 | 10740 | 10740 | 10740 | 79 |
| 502 | 20231114 | 103400 | 1473206680 | 10740 | 10740 | 10740 | 10740 | 16 |
| 503 | 20231114 | 103300 | 1473034840 | 10740 | 10770 | 10770 | 10740 | 204 |
| 504 | 20231114 | 103200 | 1470843060 | 10750 | 10710 | 10750 | 10710 | 487 |
| 505 | 20231114 | 103100 | 1465610010 | 10710 | 10700 | 10710 | 10700 | 545 |
| 506 | 20231114 | 103000 | 1459777890 | 10710 | 10710 | 10710 | 10710 | 206 |
| 507 | 20231114 | 102900 | 1457571630 | 10710 | 10710 | 10710 | 10710 | 407 |
| 508 | 20231114 | 102800 | 1453212660 | 10720 | 10720 | 10720 | 10710 | 790 |
| 509 | 20231114 | 102700 | 1444744270 | 10720 | 10750 | 10750 | 10710 | 173 |
| 510 | 20231114 | 102600 | 1442889940 | 10750 | 10720 | 10750 | 10710 | 1220 |
| 511 | 20231114 | 102500 | 1429819440 | 10720 | 10740 | 10750 | 10720 | 442 |
| 512 | 20231114 | 102400 | 1425077170 | 10740 | 10740 | 10740 | 10730 | 339 |
| 513 | 20231114 | 102300 | 1421438990 | 10740 | 10730 | 10750 | 10730 | 131 |
| 514 | 20231114 | 102200 | 1420032590 | 10730 | 10740 | 10740 | 10720 | 370 |
| 515 | 20231114 | 102100 | 1416064400 | 10740 | 10750 | 10750 | 10730 | 344 |
| 516 | 20231114 | 102000 | 1412370720 | 10750 | 10770 | 10770 | 10750 | 939 |
| 517 | 20231114 | 101900 | 1402265860 | 10780 | 10770 | 10780 | 10770 | 168 |
| 518 | 20231114 | 101800 | 1400456390 | 10770 | 10770 | 10780 | 10770 | 457 |
| 519 | 20231114 | 101700 | 1395532280 | 10770 | 10790 | 10790 | 10770 | 412 |
| 520 | 20231114 | 101600 | 1391093820 | 10800 | 10800 | 10810 | 10800 | 796 |
| 521 | 20231114 | 101500 | 1382497000 | 10800 | 10840 | 10840 | 10800 | 1272 |
| 522 | 20231114 | 101400 | 1368750160 | 10840 | 10830 | 10840 | 10810 | 473 |
| 523 | 20231114 | 101300 | 1363629660 | 10840 | 10840 | 10850 | 10840 | 5676 |
| 524 | 20231114 | 101200 | 1302081840 | 10840 | 10830 | 10840 | 10820 | 3191 |
| 525 | 20231114 | 101100 | 1267509430 | 10830 | 10790 | 10830 | 10790 | 2511 |
| 526 | 20231114 | 101000 | 1240381580 | 10780 | 10780 | 10800 | 10780 | 3156 |
| 527 | 20231114 | 100900 | 1206331860 | 10770 | 10780 | 10780 | 10770 | 1196 |
| 528 | 20231114 | 100800 | 1193450820 | 10770 | 10760 | 10780 | 10760 | 864 |
| 529 | 20231114 | 100700 | 1184147550 | 10760 | 10770 | 10770 | 10760 | 309 |
| 530 | 20231114 | 100600 | 1180822430 | 10780 | 10770 | 10780 | 10770 | 329 |
| 531 | 20231114 | 100500 | 1177277100 | 10780 | 10780 | 10780 | 10770 | 796 |
| 532 | 20231114 | 100400 | 1168696320 | 10780 | 10780 | 10780 | 10780 | 476 |
| 533 | 20231114 | 100300 | 1163565040 | 10780 | 10790 | 10790 | 10780 | 1274 |
| 534 | 20231114 | 100200 | 1149830520 | 10790 | 10770 | 10790 | 10760 | 1664 |
| 535 | 20231114 | 100100 | 1131901060 | 10760 | 10740 | 10760 | 10740 | 1350 |
| 536 | 20231114 | 100000 | 1117384360 | 10760 | 10730 | 10760 | 10730 | 222 |
| 537 | 20231114 | 095900 | 1115000060 | 10710 | 10720 | 10720 | 10710 | 907 |
| 538 | 20231114 | 095800 | 1105285020 | 10730 | 10720 | 10730 | 10720 | 292 |
| 539 | 20231114 | 095700 | 1102152000 | 10720 | 10720 | 10720 | 10710 | 564 |
| 540 | 20231114 | 095600 | 1096105930 | 10720 | 10720 | 10730 | 10720 | 203 |
| 541 | 20231114 | 095500 | 1093929270 | 10730 | 10750 | 10750 | 10730 | 44 |
| 542 | 20231114 | 095400 | 1093456730 | 10750 | 10740 | 10750 | 10740 | 305 |
| 543 | 20231114 | 095300 | 1090178380 | 10720 | 10730 | 10750 | 10720 | 1074 |
| 544 | 20231114 | 095200 | 1078655370 | 10720 | 10720 | 10720 | 10700 | 1144 |
| 545 | 20231114 | 095100 | 1066403930 | 10720 | 10700 | 10720 | 10700 | 55 |
| 546 | 20231114 | 095000 | 1065815330 | 10700 | 10720 | 10720 | 10700 | 568 |
| 547 | 20231114 | 094900 | 1059735470 | 10720 | 10730 | 10730 | 10720 | 546 |
| 548 | 20231114 | 094800 | 1053881250 | 10730 | 10740 | 10740 | 10730 | 216 |
| 549 | 20231114 | 094700 | 1051561610 | 10740 | 10720 | 10740 | 10700 | 2385 |
| 550 | 20231114 | 094600 | 1026002380 | 10730 | 10730 | 10730 | 10730 | 490 |
| 551 | 20231114 | 094500 | 1020744680 | 10740 | 10750 | 10750 | 10730 | 549 |
| 552 | 20231114 | 094400 | 1014847470 | 10750 | 10750 | 10770 | 10750 | 1796 |
| 553 | 20231114 | 094300 | 995538750 | 10750 | 10770 | 10770 | 10750 | 589 |
| 554 | 20231114 | 094200 | 989203490 | 10770 | 10750 | 10770 | 10750 | 283 |
| 555 | 20231114 | 094100 | 986158380 | 10760 | 10770 | 10770 | 10750 | 231 |
| 556 | 20231114 | 094000 | 983670940 | 10770 | 10770 | 10780 | 10770 | 526 |
| 557 | 20231114 | 093900 | 978002020 | 10770 | 10740 | 10770 | 10730 | 3434 |
| 558 | 20231114 | 093800 | 941088030 | 10730 | 10740 | 10740 | 10730 | 501 |
| 559 | 20231114 | 093700 | 935708540 | 10740 | 10760 | 10760 | 10740 | 690 |
| 560 | 20231114 | 093600 | 928288920 | 10760 | 10780 | 10780 | 10760 | 692 |
| 561 | 20231114 | 093500 | 920838400 | 10780 | 10770 | 10790 | 10770 | 1291 |
| 562 | 20231114 | 093400 | 906921880 | 10780 | 10760 | 10780 | 10760 | 240 |
| 563 | 20231114 | 093300 | 904336670 | 10770 | 10780 | 10780 | 10760 | 1071 |
| 564 | 20231114 | 093200 | 892801320 | 10780 | 10780 | 10780 | 10770 | 1473 |
| 565 | 20231114 | 093100 | 876933250 | 10770 | 10700 | 10780 | 10700 | 9146 |
| 566 | 20231114 | 093000 | 778757370 | 10700 | 10710 | 10710 | 10680 | 948 |
| 567 | 20231114 | 092900 | 768611300 | 10720 | 10710 | 10720 | 10650 | 4506 |
| 568 | 20231114 | 092800 | 720429550 | 10710 | 10670 | 10720 | 10670 | 6135 |
| 569 | 20231114 | 092700 | 654799670 | 10650 | 10650 | 10650 | 10650 | 33 |
| 570 | 20231114 | 092600 | 654448220 | 10650 | 10670 | 10670 | 10650 | 927 |
| 571 | 20231114 | 092500 | 644568910 | 10680 | 10690 | 10690 | 10670 | 1310 |
| 572 | 20231114 | 092400 | 630571280 | 10690 | 10680 | 10710 | 10680 | 4414 |
| 573 | 20231114 | 092300 | 583368470 | 10690 | 10690 | 10690 | 10680 | 1046 |
| 574 | 20231114 | 092200 | 572197030 | 10690 | 10670 | 10700 | 10650 | 4030 |
| 575 | 20231114 | 092100 | 529145080 | 10680 | 10670 | 10680 | 10660 | 3375 |
| 576 | 20231114 | 092000 | 493120260 | 10670 | 10670 | 10680 | 10670 | 1432 |
| 577 | 20231114 | 091900 | 477840780 | 10670 | 10650 | 10670 | 10630 | 728 |
| 578 | 20231114 | 091800 | 470080760 | 10650 | 10630 | 10670 | 10600 | 2565 |
| 579 | 20231114 | 091700 | 442767930 | 10630 | 10650 | 10660 | 10630 | 1988 |
| 580 | 20231114 | 091600 | 421614720 | 10650 | 10630 | 10660 | 10630 | 4465 |
| 581 | 20231114 | 091500 | 374090920 | 10630 | 10600 | 10630 | 10600 | 1547 |
| 582 | 20231114 | 091400 | 357662280 | 10580 | 10580 | 10610 | 10570 | 897 |
| 583 | 20231114 | 091300 | 348176620 | 10580 | 10610 | 10610 | 10580 | 1303 |
| 584 | 20231114 | 091200 | 334371960 | 10600 | 10630 | 10640 | 10600 | 1190 |
| 585 | 20231114 | 091100 | 321739360 | 10630 | 10610 | 10640 | 10610 | 2428 |
| 586 | 20231114 | 091000 | 295961190 | 10620 | 10580 | 10620 | 10570 | 4244 |
| 587 | 20231114 | 090900 | 250953050 | 10610 | 10580 | 10610 | 10550 | 2852 |
| 588 | 20231114 | 090800 | 220757410 | 10570 | 10590 | 10600 | 10570 | 1104 |
| 589 | 20231114 | 090700 | 209076190 | 10550 | 10560 | 10600 | 10540 | 3620 |
| 590 | 20231114 | 090600 | 170808470 | 10570 | 10530 | 10570 | 10530 | 3103 |
| 591 | 20231114 | 090500 | 138089090 | 10540 | 10460 | 10540 | 10460 | 3880 |
| 592 | 20231114 | 090400 | 97327020 | 10470 | 10490 | 10490 | 10400 | 325 |
| 593 | 20231114 | 090300 | 93929940 | 10490 | 10470 | 10500 | 10450 | 77 |
| 594 | 20231114 | 090200 | 93124030 | 10470 | 10510 | 10550 | 10470 | 1464 |
| 595 | 20231114 | 090100 | 77722930 | 10480 | 10380 | 10500 | 10380 | 3217 |
| 596 | 20231114 | 090000 | 44003060 | 10320 | 10280 | 10380 | 10280 | 4279 |