30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 10244 |
| 3 | 20231114 | 185800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20231114 | 185700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20231114 | 185600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20231114 | 185500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20231114 | 185400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20231114 | 185300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20231114 | 185200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20231114 | 185100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20231114 | 185000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20231114 | 184900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20231114 | 184800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20231114 | 184700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20231114 | 184600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20231114 | 184500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20231114 | 184400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20231114 | 184300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20231114 | 184200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20231114 | 184100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20231114 | 184000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20231114 | 183900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20231114 | 183800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20231114 | 183700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20231114 | 183600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20231114 | 183500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20231114 | 183400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20231114 | 183300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20231114 | 183200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20231114 | 183100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20231114 | 183000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20231114 | 182900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 10244 |
| 33 | 20231114 | 182800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20231114 | 182700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20231114 | 182600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20231114 | 182500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20231114 | 182400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20231114 | 182300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20231114 | 182200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20231114 | 182100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20231114 | 182000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20231114 | 181900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20231114 | 181800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20231114 | 181700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20231114 | 181600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20231114 | 181500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20231114 | 181400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20231114 | 181300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20231114 | 181200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20231114 | 181100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20231114 | 181000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20231114 | 180900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20231114 | 180800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20231114 | 180700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20231114 | 180600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20231114 | 180500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20231114 | 180400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20231114 | 180300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20231114 | 180200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20231114 | 180100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20231114 | 180000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20231114 | 175900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 10244 |
| 63 | 20231114 | 175800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20231114 | 175700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20231114 | 175600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20231114 | 175500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20231114 | 175400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20231114 | 175300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20231114 | 175200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20231114 | 175100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20231114 | 175000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20231114 | 174900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20231114 | 174800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20231114 | 174700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20231114 | 174600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20231114 | 174500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20231114 | 174400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20231114 | 174300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20231114 | 174200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20231114 | 174100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20231114 | 174000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20231114 | 173900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20231114 | 173800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20231114 | 173700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20231114 | 173600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20231114 | 173500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20231114 | 173400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20231114 | 173300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20231114 | 173200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20231114 | 173100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20231114 | 173000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20231114 | 172900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 10244 |
| 93 | 20231114 | 172800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20231114 | 172700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20231114 | 172600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20231114 | 172500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20231114 | 172400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20231114 | 172300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20231114 | 172200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20231114 | 172100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20231114 | 172000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20231114 | 171900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20231114 | 171800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20231114 | 171700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20231114 | 171600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20231114 | 171500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20231114 | 171400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20231114 | 171300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20231114 | 171200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20231114 | 171100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20231114 | 171000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20231114 | 170900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20231114 | 170800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20231114 | 170700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20231114 | 170600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20231114 | 170500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20231114 | 170400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20231114 | 170300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20231114 | 170200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20231114 | 170100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20231114 | 170000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20231114 | 165900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 10244 |
| 123 | 20231114 | 165800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20231114 | 165700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20231114 | 165600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20231114 | 165500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20231114 | 165400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20231114 | 165300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20231114 | 165200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20231114 | 165100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20231114 | 165000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20231114 | 164900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20231114 | 164800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20231114 | 164700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20231114 | 164600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20231114 | 164500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20231114 | 164400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20231114 | 164300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20231114 | 164200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20231114 | 164100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20231114 | 164000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20231114 | 163900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20231114 | 163800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20231114 | 163700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20231114 | 163600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20231114 | 163500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20231114 | 163400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20231114 | 163300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20231114 | 163200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20231114 | 163100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20231114 | 163000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20231114 | 162900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 10244 |
| 153 | 20231114 | 162800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20231114 | 162700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20231114 | 162600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20231114 | 162500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20231114 | 162400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20231114 | 162300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20231114 | 162200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20231114 | 162100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20231114 | 162000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20231114 | 161900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20231114 | 161800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20231114 | 161700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20231114 | 161600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20231114 | 161500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20231114 | 161400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20231114 | 161300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20231114 | 161200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20231114 | 161100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20231114 | 161000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20231114 | 160900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20231114 | 160800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20231114 | 160700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20231114 | 160600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20231114 | 160500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20231114 | 160400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20231114 | 160300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20231114 | 160200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20231114 | 160100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20231114 | 160000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20231114 | 155900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 10244 |
| 183 | 20231114 | 155800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20231114 | 155700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20231114 | 155600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20231114 | 155500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20231114 | 155400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20231114 | 155300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20231114 | 155200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20231114 | 155100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20231114 | 155000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20231114 | 154900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20231114 | 154800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20231114 | 154700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20231114 | 154600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20231114 | 154500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20231114 | 154400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20231114 | 154300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20231114 | 154200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20231114 | 154100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20231114 | 154000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20231114 | 153900 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20231114 | 153800 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20231114 | 153700 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20231114 | 153600 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20231114 | 153500 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20231114 | 153400 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20231114 | 153300 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 209 | 20231114 | 153200 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20231114 | 153100 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20231114 | 153000 | 2556994880 | 4180 | 4180 | 4180 | 4180 | 10244 |
| 212 | 20231114 | 152900 | 2514174960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 213 | 20231114 | 152800 | 2514174960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20231114 | 152700 | 2514174960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20231114 | 152600 | 2514174960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20231114 | 152500 | 2514174960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20231114 | 152400 | 2514174960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20231114 | 152300 | 2514174960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20231114 | 152200 | 2514174960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 220 | 20231114 | 152100 | 2514174960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 221 | 20231114 | 152000 | 2514174960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 222 | 20231114 | 151900 | 2514174960 | 4180 | 4175 | 4180 | 4170 | 5112 |
| 223 | 20231114 | 151800 | 2492842255 | 4170 | 4175 | 4175 | 4170 | 1216 |
| 224 | 20231114 | 151700 | 2487765715 | 4170 | 4175 | 4175 | 4170 | 3571 |
| 225 | 20231114 | 151600 | 2472868650 | 4175 | 4170 | 4175 | 4170 | 1977 |
| 226 | 20231114 | 151500 | 2464614780 | 4170 | 4175 | 4175 | 4170 | 4136 |
| 227 | 20231114 | 151400 | 2447363295 | 4175 | 4175 | 4175 | 4175 | 437 |
| 228 | 20231114 | 151300 | 2445538820 | 4175 | 4175 | 4180 | 4175 | 1725 |
| 229 | 20231114 | 151200 | 2438336755 | 4175 | 4175 | 4175 | 4170 | 968 |
| 230 | 20231114 | 151100 | 2434295405 | 4170 | 4175 | 4175 | 4170 | 897 |
| 231 | 20231114 | 151000 | 2430554030 | 4170 | 4175 | 4175 | 4170 | 1928 |
| 232 | 20231114 | 150900 | 2422505130 | 4175 | 4175 | 4175 | 4175 | 1 |
| 233 | 20231114 | 150800 | 2422500955 | 4175 | 4175 | 4175 | 4170 | 530 |
| 234 | 20231114 | 150700 | 2420288210 | 4175 | 4175 | 4175 | 4175 | 820 |
| 235 | 20231114 | 150600 | 2416864710 | 4175 | 4175 | 4180 | 4175 | 385 |
| 236 | 20231114 | 150500 | 2415257160 | 4180 | 4180 | 4180 | 4170 | 27 |
| 237 | 20231114 | 150400 | 2415144500 | 4180 | 4180 | 4180 | 4170 | 1171 |
| 238 | 20231114 | 150300 | 2410251380 | 4170 | 4175 | 4175 | 4170 | 2496 |
| 239 | 20231114 | 150200 | 2399839620 | 4170 | 4170 | 4170 | 4170 | 60 |
| 240 | 20231114 | 150100 | 2399589420 | 4165 | 4170 | 4170 | 4165 | 576 |
| 241 | 20231114 | 150000 | 2397187505 | 4170 | 4170 | 4170 | 4170 | 303 |
| 242 | 20231114 | 145900 | 2395923995 | 4170 | 4170 | 4175 | 4170 | 820 |
| 243 | 20231114 | 145800 | 2392504495 | 4170 | 4175 | 4175 | 4170 | 660 |
| 244 | 20231114 | 145700 | 2389751495 | 4175 | 4175 | 4175 | 4170 | 1328 |
| 245 | 20231114 | 145600 | 2384212870 | 4170 | 4175 | 4175 | 4170 | 496 |
| 246 | 20231114 | 145500 | 2382142075 | 4175 | 4175 | 4180 | 4175 | 3107 |
| 247 | 20231114 | 145400 | 2369170340 | 4175 | 4175 | 4175 | 4170 | 1272 |
| 248 | 20231114 | 145300 | 2363859995 | 4175 | 4175 | 4175 | 4170 | 361 |
| 249 | 20231114 | 145200 | 2362352825 | 4175 | 4175 | 4175 | 4170 | 1913 |
| 250 | 20231114 | 145100 | 2354367550 | 4175 | 4175 | 4175 | 4175 | 1364 |
| 251 | 20231114 | 145000 | 2348672850 | 4175 | 4170 | 4175 | 4170 | 259 |
| 252 | 20231114 | 144900 | 2347591600 | 4170 | 4170 | 4170 | 4170 | 207 |
| 253 | 20231114 | 144800 | 2346728410 | 4170 | 4175 | 4175 | 4170 | 363 |
| 254 | 20231114 | 144700 | 2345214140 | 4175 | 4175 | 4175 | 4175 | 3 |
| 255 | 20231114 | 144600 | 2345201615 | 4170 | 4170 | 4170 | 4170 | 1 |
| 256 | 20231114 | 144500 | 2345197445 | 4175 | 4175 | 4175 | 4175 | 101 |
| 257 | 20231114 | 144400 | 2344775770 | 4170 | 4170 | 4170 | 4165 | 304 |
| 258 | 20231114 | 144300 | 2343509405 | 4165 | 4175 | 4175 | 4165 | 218 |
| 259 | 20231114 | 144200 | 2342601405 | 4165 | 4175 | 4175 | 4165 | 2 |
| 260 | 20231114 | 144100 | 2342593065 | 4165 | 4170 | 4170 | 4165 | 550 |
| 261 | 20231114 | 144000 | 2340299815 | 4170 | 4165 | 4170 | 4165 | 1493 |
| 262 | 20231114 | 143900 | 2334079010 | 4165 | 4165 | 4170 | 4165 | 3079 |
| 263 | 20231114 | 143800 | 2321254970 | 4165 | 4165 | 4165 | 4165 | 100 |
| 264 | 20231114 | 143700 | 2320838470 | 4165 | 4170 | 4170 | 4165 | 2729 |
| 265 | 20231114 | 143600 | 2309471410 | 4170 | 4170 | 4170 | 4170 | 722 |
| 266 | 20231114 | 143500 | 2306460670 | 4165 | 4165 | 4170 | 4165 | 2783 |
| 267 | 20231114 | 143400 | 2294869325 | 4165 | 4165 | 4165 | 4165 | 205 |
| 268 | 20231114 | 143300 | 2294015500 | 4165 | 4165 | 4165 | 4165 | 201 |
| 269 | 20231114 | 143200 | 2293178335 | 4170 | 4165 | 4170 | 4165 | 51 |
| 270 | 20231114 | 143100 | 2292965670 | 4175 | 4175 | 4175 | 4175 | 10 |
| 271 | 20231114 | 143000 | 2292923920 | 4165 | 4165 | 4165 | 4165 | 700 |
| 272 | 20231114 | 142900 | 2290008420 | 4165 | 4165 | 4165 | 4165 | 0 |
| 273 | 20231114 | 142800 | 2290008420 | 4165 | 4165 | 4165 | 4165 | 300 |
| 274 | 20231114 | 142700 | 2288758920 | 4165 | 4165 | 4165 | 4165 | 5501 |
| 275 | 20231114 | 142600 | 2265847255 | 4170 | 4165 | 4170 | 4165 | 747 |
| 276 | 20231114 | 142500 | 2262735905 | 4165 | 4165 | 4165 | 4165 | 351 |
| 277 | 20231114 | 142400 | 2261273990 | 4170 | 4170 | 4170 | 4170 | 75 |
| 278 | 20231114 | 142300 | 2260961240 | 4175 | 4175 | 4175 | 4170 | 10346 |
| 279 | 20231114 | 142200 | 2217816690 | 4170 | 4175 | 4175 | 4170 | 366 |
| 280 | 20231114 | 142100 | 2216289645 | 4175 | 4175 | 4175 | 4175 | 5807 |
| 281 | 20231114 | 142000 | 2192045420 | 4180 | 4175 | 4180 | 4175 | 231 |
| 282 | 20231114 | 141900 | 2191080020 | 4175 | 4180 | 4180 | 4175 | 153 |
| 283 | 20231114 | 141800 | 2190440785 | 4180 | 4180 | 4180 | 4175 | 235 |
| 284 | 20231114 | 141700 | 2189458745 | 4175 | 4180 | 4180 | 4175 | 780 |
| 285 | 20231114 | 141600 | 2186198355 | 4180 | 4180 | 4180 | 4180 | 798 |
| 286 | 20231114 | 141500 | 2182862715 | 4185 | 4185 | 4185 | 4180 | 1184 |
| 287 | 20231114 | 141400 | 2177913425 | 4185 | 4180 | 4185 | 4180 | 380 |
| 288 | 20231114 | 141300 | 2176323975 | 4185 | 4175 | 4185 | 4175 | 2 |
| 289 | 20231114 | 141200 | 2176315615 | 4175 | 4180 | 4180 | 4175 | 1215 |
| 290 | 20231114 | 141100 | 2171236920 | 4175 | 4175 | 4175 | 4175 | 7905 |
| 291 | 20231114 | 141000 | 2138233545 | 4175 | 4180 | 4180 | 4175 | 11 |
| 292 | 20231114 | 140900 | 2138187610 | 4180 | 4180 | 4180 | 4180 | 50 |
| 293 | 20231114 | 140800 | 2137978610 | 4170 | 4175 | 4175 | 4170 | 3100 |
| 294 | 20231114 | 140700 | 2125036610 | 4175 | 4175 | 4175 | 4175 | 8 |
| 295 | 20231114 | 140600 | 2125003210 | 4175 | 4175 | 4180 | 4175 | 65 |
| 296 | 20231114 | 140500 | 2124731830 | 4175 | 4170 | 4180 | 4170 | 1493 |
| 297 | 20231114 | 140400 | 2118494245 | 4170 | 4170 | 4175 | 4165 | 52 |
| 298 | 20231114 | 140300 | 2118277310 | 4170 | 4165 | 4170 | 4165 | 15 |
| 299 | 20231114 | 140200 | 2118214765 | 4165 | 4170 | 4170 | 4165 | 1861 |
| 300 | 20231114 | 140100 | 2110456245 | 4175 | 4170 | 4175 | 4170 | 312 |
| 301 | 20231114 | 140000 | 2109155195 | 4170 | 4170 | 4170 | 4170 | 1 |
| 302 | 20231114 | 135900 | 2109151025 | 4180 | 4180 | 4180 | 4170 | 26 |
| 303 | 20231114 | 135800 | 2109042585 | 4170 | 4170 | 4180 | 4170 | 605 |
| 304 | 20231114 | 135700 | 2106519725 | 4175 | 4175 | 4175 | 4170 | 3 |
| 305 | 20231114 | 135600 | 2106507205 | 4180 | 4175 | 4180 | 4175 | 285 |
| 306 | 20231114 | 135500 | 2105317325 | 4180 | 4170 | 4180 | 4170 | 41 |
| 307 | 20231114 | 135400 | 2105146345 | 4180 | 4170 | 4180 | 4170 | 104 |
| 308 | 20231114 | 135300 | 2104711635 | 4180 | 4170 | 4180 | 4170 | 870 |
| 309 | 20231114 | 135200 | 2101082460 | 4170 | 4180 | 4180 | 4170 | 23 |
| 310 | 20231114 | 135100 | 2100986470 | 4170 | 4175 | 4185 | 4170 | 1654 |
| 311 | 20231114 | 135000 | 2094082225 | 4180 | 4180 | 4185 | 4175 | 352 |
| 312 | 20231114 | 134900 | 2092611945 | 4180 | 4185 | 4185 | 4180 | 64 |
| 313 | 20231114 | 134800 | 2092344290 | 4180 | 4180 | 4180 | 4180 | 0 |
| 314 | 20231114 | 134700 | 2092344290 | 4180 | 4180 | 4180 | 4180 | 1405 |
| 315 | 20231114 | 134600 | 2086471390 | 4185 | 4185 | 4185 | 4185 | 2 |
| 316 | 20231114 | 134500 | 2086463020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 317 | 20231114 | 134400 | 2086463020 | 4185 | 4185 | 4185 | 4185 | 201 |
| 318 | 20231114 | 134300 | 2085621835 | 4185 | 4185 | 4185 | 4185 | 598 |
| 319 | 20231114 | 134200 | 2083119205 | 4185 | 4180 | 4185 | 4180 | 64 |
| 320 | 20231114 | 134100 | 2082851435 | 4180 | 4180 | 4180 | 4180 | 13 |
| 321 | 20231114 | 134000 | 2082797095 | 4180 | 4180 | 4180 | 4180 | 584 |
| 322 | 20231114 | 133900 | 2080355975 | 4180 | 4180 | 4180 | 4180 | 5 |
| 323 | 20231114 | 133800 | 2080335075 | 4180 | 4175 | 4180 | 4175 | 1273 |
| 324 | 20231114 | 133700 | 2075018360 | 4170 | 4175 | 4175 | 4170 | 1000 |
| 325 | 20231114 | 133600 | 2070848165 | 4175 | 4170 | 4175 | 4170 | 5 |
| 326 | 20231114 | 133500 | 2070827295 | 4180 | 4170 | 4180 | 4170 | 2 |
| 327 | 20231114 | 133400 | 2070818945 | 4180 | 4180 | 4180 | 4180 | 20 |
| 328 | 20231114 | 133300 | 2070735345 | 4165 | 4175 | 4175 | 4165 | 535 |
| 329 | 20231114 | 133200 | 2068503445 | 4175 | 4175 | 4175 | 4175 | 0 |
| 330 | 20231114 | 133100 | 2068503445 | 4175 | 4175 | 4175 | 4175 | 0 |
| 331 | 20231114 | 133000 | 2068503445 | 4175 | 4175 | 4175 | 4175 | 478 |
| 332 | 20231114 | 132900 | 2066507795 | 4175 | 4175 | 4175 | 4175 | 3150 |
| 333 | 20231114 | 132800 | 2053356545 | 4175 | 4175 | 4175 | 4175 | 59 |
| 334 | 20231114 | 132700 | 2053110220 | 4170 | 4165 | 4170 | 4165 | 4 |
| 335 | 20231114 | 132600 | 2053093545 | 4175 | 4175 | 4175 | 4165 | 142 |
| 336 | 20231114 | 132500 | 2052500705 | 4165 | 4165 | 4185 | 4165 | 268 |
| 337 | 20231114 | 132400 | 2051384315 | 4170 | 4185 | 4185 | 4170 | 5 |
| 338 | 20231114 | 132300 | 2051363405 | 4165 | 4185 | 4185 | 4165 | 5121 |
| 339 | 20231114 | 132200 | 2030014750 | 4175 | 4175 | 4175 | 4175 | 810 |
| 340 | 20231114 | 132100 | 2026633000 | 4175 | 4180 | 4180 | 4175 | 773 |
| 341 | 20231114 | 132000 | 2023401865 | 4185 | 4185 | 4185 | 4185 | 51 |
| 342 | 20231114 | 131900 | 2023188430 | 4180 | 4185 | 4185 | 4180 | 251 |
| 343 | 20231114 | 131800 | 2022138000 | 4185 | 4185 | 4185 | 4180 | 3 |
| 344 | 20231114 | 131700 | 2022125450 | 4180 | 4185 | 4185 | 4180 | 110 |
| 345 | 20231114 | 131600 | 2021665150 | 4180 | 4180 | 4185 | 4180 | 68 |
| 346 | 20231114 | 131500 | 2021380885 | 4180 | 4185 | 4185 | 4180 | 11 |
| 347 | 20231114 | 131400 | 2021334875 | 4175 | 4185 | 4185 | 4175 | 178 |
| 348 | 20231114 | 131300 | 2020591695 | 4175 | 4175 | 4175 | 4175 | 795 |
| 349 | 20231114 | 131200 | 2017272570 | 4175 | 4175 | 4175 | 4175 | 5 |
| 350 | 20231114 | 131100 | 2017251695 | 4175 | 4180 | 4180 | 4175 | 511 |
| 351 | 20231114 | 131000 | 2015117890 | 4185 | 4185 | 4185 | 4185 | 300 |
| 352 | 20231114 | 130900 | 2013862390 | 4175 | 4180 | 4180 | 4175 | 396 |
| 353 | 20231114 | 130800 | 2012207400 | 4175 | 4175 | 4175 | 4175 | 119 |
| 354 | 20231114 | 130700 | 2011710575 | 4175 | 4185 | 4185 | 4175 | 11 |
| 355 | 20231114 | 130600 | 2011664550 | 4175 | 4175 | 4175 | 4175 | 210 |
| 356 | 20231114 | 130500 | 2010787800 | 4175 | 4175 | 4175 | 4175 | 14 |
| 357 | 20231114 | 130400 | 2010729350 | 4170 | 4175 | 4175 | 4170 | 2064 |
| 358 | 20231114 | 130300 | 2002117350 | 4175 | 4175 | 4175 | 4175 | 1976 |
| 359 | 20231114 | 130200 | 1993867550 | 4175 | 4180 | 4180 | 4175 | 1224 |
| 360 | 20231114 | 130100 | 1988756175 | 4190 | 4185 | 4190 | 4185 | 378 |
| 361 | 20231114 | 130000 | 1987174215 | 4190 | 4190 | 4190 | 4190 | 112 |
| 362 | 20231114 | 125900 | 1986704935 | 4190 | 4185 | 4190 | 4185 | 86 |
| 363 | 20231114 | 125800 | 1986344745 | 4185 | 4185 | 4190 | 4185 | 26 |
| 364 | 20231114 | 125700 | 1986235925 | 4180 | 4180 | 4180 | 4180 | 57 |
| 365 | 20231114 | 125600 | 1985997665 | 4190 | 4190 | 4190 | 4190 | 424 |
| 366 | 20231114 | 125500 | 1984221105 | 4190 | 4190 | 4190 | 4190 | 1588 |
| 367 | 20231114 | 125400 | 1977567385 | 4190 | 4190 | 4190 | 4190 | 239 |
| 368 | 20231114 | 125300 | 1976565975 | 4190 | 4185 | 4190 | 4175 | 390 |
| 369 | 20231114 | 125200 | 1974933980 | 4175 | 4180 | 4185 | 4175 | 206 |
| 370 | 20231114 | 125100 | 1974072920 | 4185 | 4185 | 4185 | 4185 | 5 |
| 371 | 20231114 | 125000 | 1974051995 | 4170 | 4185 | 4185 | 4170 | 155 |
| 372 | 20231114 | 124900 | 1973405630 | 4185 | 4185 | 4185 | 4165 | 3922 |
| 373 | 20231114 | 124800 | 1957008435 | 4185 | 4195 | 4195 | 4185 | 1675 |
| 374 | 20231114 | 124700 | 1949986685 | 4195 | 4195 | 4195 | 4190 | 503 |
| 375 | 20231114 | 124600 | 1947876750 | 4180 | 4190 | 4195 | 4175 | 2297 |
| 376 | 20231114 | 124500 | 1938269650 | 4190 | 4195 | 4195 | 4190 | 4676 |
| 377 | 20231114 | 124400 | 1918661735 | 4195 | 4195 | 4195 | 4195 | 6189 |
| 378 | 20231114 | 124300 | 1892698880 | 4205 | 4200 | 4205 | 4200 | 348 |
| 379 | 20231114 | 124200 | 1891237275 | 4200 | 4195 | 4200 | 4195 | 291 |
| 380 | 20231114 | 124100 | 1890015325 | 4195 | 4210 | 4210 | 4195 | 569 |
| 381 | 20231114 | 124000 | 1887624515 | 4210 | 4200 | 4210 | 4200 | 6065 |
| 382 | 20231114 | 123900 | 1862120970 | 4205 | 4205 | 4210 | 4205 | 2560 |
| 383 | 20231114 | 123800 | 1851356165 | 4205 | 4195 | 4205 | 4195 | 3588 |
| 384 | 20231114 | 123700 | 1836287135 | 4200 | 4200 | 4200 | 4195 | 1510 |
| 385 | 20231114 | 123600 | 1829951055 | 4200 | 4200 | 4205 | 4200 | 2492 |
| 386 | 20231114 | 123500 | 1819484605 | 4200 | 4195 | 4200 | 4195 | 3589 |
| 387 | 20231114 | 123400 | 1804428725 | 4195 | 4195 | 4195 | 4195 | 1509 |
| 388 | 20231114 | 123300 | 1798098470 | 4190 | 4185 | 4195 | 4185 | 1286 |
| 389 | 20231114 | 123200 | 1792709825 | 4190 | 4190 | 4190 | 4190 | 175 |
| 390 | 20231114 | 123100 | 1791976575 | 4185 | 4190 | 4190 | 4185 | 6 |
| 391 | 20231114 | 123000 | 1791951440 | 4190 | 4190 | 4190 | 4190 | 0 |
| 392 | 20231114 | 122900 | 1791951440 | 4190 | 4190 | 4190 | 4190 | 1 |
| 393 | 20231114 | 122800 | 1791947250 | 4185 | 4190 | 4190 | 4185 | 1299 |
| 394 | 20231114 | 122700 | 1786504445 | 4185 | 4185 | 4185 | 4185 | 1164 |
| 395 | 20231114 | 122600 | 1781633105 | 4180 | 4185 | 4185 | 4180 | 28 |
| 396 | 20231114 | 122500 | 1781516040 | 4180 | 4180 | 4180 | 4180 | 162 |
| 397 | 20231114 | 122400 | 1780838880 | 4175 | 4175 | 4175 | 4175 | 0 |
| 398 | 20231114 | 122300 | 1780838880 | 4175 | 4185 | 4185 | 4175 | 316 |
| 399 | 20231114 | 122200 | 1779516430 | 4190 | 4190 | 4190 | 4190 | 900 |
| 400 | 20231114 | 122100 | 1775745430 | 4190 | 4190 | 4190 | 4190 | 200 |
| 401 | 20231114 | 122000 | 1774907430 | 4185 | 4190 | 4190 | 4185 | 81 |
| 402 | 20231114 | 121900 | 1774568420 | 4190 | 4190 | 4195 | 4190 | 692 |
| 403 | 20231114 | 121800 | 1771667585 | 4190 | 4190 | 4190 | 4190 | 524 |
| 404 | 20231114 | 121700 | 1769472025 | 4190 | 4185 | 4190 | 4185 | 1556 |
| 405 | 20231114 | 121600 | 1762953870 | 4185 | 4185 | 4185 | 4185 | 1285 |
| 406 | 20231114 | 121500 | 1757576145 | 4185 | 4180 | 4185 | 4175 | 2151 |
| 407 | 20231114 | 121400 | 1748589565 | 4175 | 4175 | 4175 | 4175 | 259 |
| 408 | 20231114 | 121300 | 1747508240 | 4175 | 4175 | 4180 | 4175 | 178 |
| 409 | 20231114 | 121200 | 1746764950 | 4175 | 4180 | 4180 | 4175 | 202 |
| 410 | 20231114 | 121100 | 1745920595 | 4180 | 4180 | 4185 | 4180 | 1606 |
| 411 | 20231114 | 121000 | 1739200015 | 4185 | 4180 | 4185 | 4180 | 2188 |
| 412 | 20231114 | 120900 | 1730043385 | 4180 | 4165 | 4180 | 4165 | 10705 |
| 413 | 20231114 | 120800 | 1685330775 | 4165 | 4165 | 4165 | 4165 | 412 |
| 414 | 20231114 | 120700 | 1683614795 | 4165 | 4165 | 4165 | 4165 | 185 |
| 415 | 20231114 | 120600 | 1682844270 | 4165 | 4165 | 4165 | 4165 | 152 |
| 416 | 20231114 | 120500 | 1682211190 | 4165 | 4165 | 4165 | 4165 | 2364 |
| 417 | 20231114 | 120400 | 1672365130 | 4165 | 4160 | 4165 | 4160 | 1040 |
| 418 | 20231114 | 120300 | 1668033695 | 4165 | 4165 | 4165 | 4160 | 1292 |
| 419 | 20231114 | 120200 | 1662652760 | 4165 | 4170 | 4170 | 4165 | 1429 |
| 420 | 20231114 | 120100 | 1656698475 | 4165 | 4165 | 4165 | 4165 | 215 |
| 421 | 20231114 | 120000 | 1655803000 | 4165 | 4165 | 4165 | 4165 | 248 |
| 422 | 20231114 | 115900 | 1654770080 | 4160 | 4160 | 4165 | 4160 | 1285 |
| 423 | 20231114 | 115800 | 1649418160 | 4160 | 4160 | 4160 | 4160 | 43 |
| 424 | 20231114 | 115700 | 1649239280 | 4160 | 4160 | 4160 | 4160 | 10 |
| 425 | 20231114 | 115600 | 1649197680 | 4160 | 4160 | 4160 | 4160 | 5 |
| 426 | 20231114 | 115500 | 1649176880 | 4155 | 4155 | 4155 | 4155 | 1000 |
| 427 | 20231114 | 115400 | 1645021880 | 4165 | 4165 | 4165 | 4165 | 6 |
| 428 | 20231114 | 115300 | 1644996890 | 4165 | 4165 | 4165 | 4165 | 89 |
| 429 | 20231114 | 115200 | 1644626205 | 4165 | 4165 | 4165 | 4165 | 3 |
| 430 | 20231114 | 115100 | 1644613710 | 4155 | 4165 | 4165 | 4155 | 130 |
| 431 | 20231114 | 115000 | 1644073260 | 4165 | 4165 | 4165 | 4165 | 314 |
| 432 | 20231114 | 114900 | 1642765450 | 4155 | 4155 | 4155 | 4155 | 108 |
| 433 | 20231114 | 114800 | 1642316710 | 4165 | 4155 | 4165 | 4155 | 145 |
| 434 | 20231114 | 114700 | 1641713705 | 4165 | 4160 | 4165 | 4160 | 119 |
| 435 | 20231114 | 114600 | 1641218595 | 4160 | 4155 | 4160 | 4155 | 694 |
| 436 | 20231114 | 114500 | 1638335020 | 4155 | 4155 | 4160 | 4155 | 120 |
| 437 | 20231114 | 114400 | 1637836370 | 4155 | 4155 | 4155 | 4155 | 1 |
| 438 | 20231114 | 114300 | 1637832215 | 4155 | 4155 | 4155 | 4155 | 10 |
| 439 | 20231114 | 114200 | 1637790665 | 4155 | 4160 | 4160 | 4155 | 151 |
| 440 | 20231114 | 114100 | 1637162510 | 4160 | 4160 | 4165 | 4160 | 3886 |
| 441 | 20231114 | 114000 | 1620981750 | 4150 | 4155 | 4155 | 4150 | 300 |
| 442 | 20231114 | 113900 | 1619735550 | 4150 | 4150 | 4155 | 4150 | 551 |
| 443 | 20231114 | 113800 | 1617448400 | 4160 | 4150 | 4160 | 4150 | 46 |
| 444 | 20231114 | 113700 | 1617257390 | 4160 | 4160 | 4160 | 4160 | 5 |
| 445 | 20231114 | 113600 | 1617236590 | 4150 | 4160 | 4160 | 4150 | 3002 |
| 446 | 20231114 | 113500 | 1604771835 | 4160 | 4160 | 4160 | 4155 | 49 |
| 447 | 20231114 | 113400 | 1604568000 | 4155 | 4160 | 4160 | 4155 | 101 |
| 448 | 20231114 | 113300 | 1604147845 | 4155 | 4155 | 4155 | 4155 | 859 |
| 449 | 20231114 | 113200 | 1600578700 | 4150 | 4150 | 4150 | 4150 | 0 |
| 450 | 20231114 | 113100 | 1600578700 | 4150 | 4155 | 4155 | 4150 | 40 |
| 451 | 20231114 | 113000 | 1600412505 | 4150 | 4150 | 4150 | 4145 | 727 |
| 452 | 20231114 | 112900 | 1597395460 | 4150 | 4150 | 4150 | 4150 | 174 |
| 453 | 20231114 | 112800 | 1596673360 | 4150 | 4150 | 4150 | 4150 | 50 |
| 454 | 20231114 | 112700 | 1596465860 | 4150 | 4150 | 4150 | 4150 | 1 |
| 455 | 20231114 | 112600 | 1596461710 | 4155 | 4155 | 4155 | 4155 | 5 |
| 456 | 20231114 | 112500 | 1596440935 | 4155 | 4155 | 4155 | 4155 | 16 |
| 457 | 20231114 | 112400 | 1596374455 | 4155 | 4155 | 4155 | 4155 | 2675 |
| 458 | 20231114 | 112300 | 1585259830 | 4155 | 4155 | 4155 | 4155 | 12 |
| 459 | 20231114 | 112200 | 1585209970 | 4155 | 4160 | 4160 | 4155 | 970 |
| 460 | 20231114 | 112100 | 1581174780 | 4160 | 4145 | 4160 | 4145 | 3582 |
| 461 | 20231114 | 112000 | 1566284145 | 4150 | 4150 | 4150 | 4150 | 32 |
| 462 | 20231114 | 111900 | 1566151345 | 4145 | 4155 | 4155 | 4145 | 3 |
| 463 | 20231114 | 111800 | 1566138890 | 4155 | 4145 | 4155 | 4145 | 431 |
| 464 | 20231114 | 111700 | 1564352385 | 4145 | 4150 | 4155 | 4145 | 2433 |
| 465 | 20231114 | 111600 | 1554267520 | 4145 | 4145 | 4145 | 4145 | 0 |
| 466 | 20231114 | 111500 | 1554267520 | 4145 | 4155 | 4155 | 4145 | 105 |
| 467 | 20231114 | 111400 | 1553832245 | 4155 | 4155 | 4155 | 4145 | 112 |
| 468 | 20231114 | 111300 | 1553367955 | 4150 | 4155 | 4155 | 4150 | 257 |
| 469 | 20231114 | 111200 | 1552301355 | 4155 | 4150 | 4155 | 4150 | 21 |
| 470 | 20231114 | 111100 | 1552214200 | 4150 | 4150 | 4150 | 4150 | 126 |
| 471 | 20231114 | 111000 | 1551691300 | 4155 | 4150 | 4155 | 4150 | 1001 |
| 472 | 20231114 | 110900 | 1547537145 | 4150 | 4150 | 4155 | 4150 | 71 |
| 473 | 20231114 | 110800 | 1547242440 | 4150 | 4150 | 4150 | 4150 | 1 |
| 474 | 20231114 | 110700 | 1547238290 | 4155 | 4150 | 4155 | 4150 | 3 |
| 475 | 20231114 | 110600 | 1547225830 | 4155 | 4150 | 4155 | 4150 | 357 |
| 476 | 20231114 | 110500 | 1545742780 | 4145 | 4145 | 4145 | 4145 | 0 |
| 477 | 20231114 | 110400 | 1545742780 | 4145 | 4145 | 4150 | 4145 | 253 |
| 478 | 20231114 | 110300 | 1544693085 | 4140 | 4145 | 4145 | 4140 | 1907 |
| 479 | 20231114 | 110200 | 1536792665 | 4145 | 4145 | 4145 | 4145 | 0 |
| 480 | 20231114 | 110100 | 1536792665 | 4145 | 4145 | 4145 | 4145 | 1 |
| 481 | 20231114 | 110000 | 1536788520 | 4150 | 4145 | 4150 | 4145 | 3 |
| 482 | 20231114 | 105900 | 1536776080 | 4150 | 4150 | 4150 | 4150 | 2 |
| 483 | 20231114 | 105800 | 1536767780 | 4140 | 4140 | 4145 | 4140 | 422 |
| 484 | 20231114 | 105700 | 1535020675 | 4140 | 4140 | 4140 | 4140 | 987 |
| 485 | 20231114 | 105600 | 1530934495 | 4140 | 4150 | 4155 | 4140 | 1667 |
| 486 | 20231114 | 105500 | 1524029555 | 4155 | 4150 | 4155 | 4150 | 100 |
| 487 | 20231114 | 105400 | 1523614260 | 4160 | 4140 | 4160 | 4140 | 303 |
| 488 | 20231114 | 105300 | 1522355990 | 4140 | 4145 | 4145 | 4140 | 556 |
| 489 | 20231114 | 105200 | 1520051375 | 4145 | 4145 | 4150 | 4145 | 254 |
| 490 | 20231114 | 105100 | 1518998530 | 4145 | 4145 | 4145 | 4145 | 1256 |
| 491 | 20231114 | 105000 | 1513792410 | 4145 | 4145 | 4150 | 4145 | 140 |
| 492 | 20231114 | 104900 | 1513211995 | 4145 | 4145 | 4145 | 4145 | 135 |
| 493 | 20231114 | 104800 | 1512652420 | 4140 | 4145 | 4145 | 4140 | 917 |
| 494 | 20231114 | 104700 | 1508851465 | 4145 | 4150 | 4160 | 4140 | 3468 |
| 495 | 20231114 | 104600 | 1494476445 | 4150 | 4160 | 4160 | 4145 | 514 |
| 496 | 20231114 | 104500 | 1492339090 | 4155 | 4155 | 4155 | 4140 | 565 |
| 497 | 20231114 | 104400 | 1489991530 | 4140 | 4155 | 4155 | 4140 | 432 |
| 498 | 20231114 | 104300 | 1488202600 | 4140 | 4145 | 4165 | 4140 | 1292 |
| 499 | 20231114 | 104200 | 1482841515 | 4145 | 4165 | 4165 | 4145 | 459 |
| 500 | 20231114 | 104100 | 1480932075 | 4160 | 4150 | 4160 | 4140 | 1104 |
| 501 | 20231114 | 104000 | 1476354435 | 4150 | 4150 | 4150 | 4150 | 1131 |
| 502 | 20231114 | 103900 | 1471660785 | 4150 | 4150 | 4150 | 4150 | 0 |
| 503 | 20231114 | 103800 | 1471660785 | 4150 | 4155 | 4165 | 4150 | 1780 |
| 504 | 20231114 | 103700 | 1464263285 | 4150 | 4150 | 4150 | 4150 | 0 |
| 505 | 20231114 | 103600 | 1464263285 | 4150 | 4155 | 4155 | 4150 | 100 |
| 506 | 20231114 | 103500 | 1463847795 | 4155 | 4150 | 4155 | 4150 | 1050 |
| 507 | 20231114 | 103400 | 1459489670 | 4150 | 4155 | 4155 | 4150 | 361 |
| 508 | 20231114 | 103300 | 1457989930 | 4150 | 4150 | 4155 | 4150 | 378 |
| 509 | 20231114 | 103200 | 1456419350 | 4150 | 4150 | 4150 | 4150 | 0 |
| 510 | 20231114 | 103100 | 1456419350 | 4150 | 4140 | 4150 | 4140 | 124 |
| 511 | 20231114 | 103000 | 1455904760 | 4135 | 4135 | 4150 | 4135 | 121 |
| 512 | 20231114 | 102900 | 1455404410 | 4135 | 4150 | 4150 | 4135 | 4504 |
| 513 | 20231114 | 102800 | 1436759145 | 4145 | 4140 | 4155 | 4140 | 105 |
| 514 | 20231114 | 102700 | 1436324035 | 4140 | 4140 | 4155 | 4140 | 243 |
| 515 | 20231114 | 102600 | 1435317085 | 4140 | 4140 | 4160 | 4140 | 1380 |
| 516 | 20231114 | 102500 | 1429603845 | 4160 | 4160 | 4160 | 4140 | 21 |
| 517 | 20231114 | 102400 | 1429516505 | 4145 | 4150 | 4150 | 4145 | 3012 |
| 518 | 20231114 | 102300 | 1417029015 | 4145 | 4160 | 4160 | 4145 | 482 |
| 519 | 20231114 | 102200 | 1415029770 | 4145 | 4150 | 4150 | 4145 | 3867 |
| 520 | 20231114 | 102100 | 1398990885 | 4150 | 4155 | 4155 | 4150 | 1931 |
| 521 | 20231114 | 102000 | 1390967585 | 4155 | 4155 | 4155 | 4155 | 3 |
| 522 | 20231114 | 101900 | 1390955120 | 4155 | 4160 | 4160 | 4155 | 151 |
| 523 | 20231114 | 101800 | 1390326965 | 4155 | 4155 | 4160 | 4155 | 16 |
| 524 | 20231114 | 101700 | 1390260480 | 4160 | 4160 | 4160 | 4160 | 1256 |
| 525 | 20231114 | 101600 | 1385035520 | 4170 | 4160 | 4170 | 4160 | 712 |
| 526 | 20231114 | 101500 | 1382073520 | 4170 | 4160 | 4170 | 4150 | 453 |
| 527 | 20231114 | 101400 | 1380185530 | 4150 | 4165 | 4165 | 4150 | 105 |
| 528 | 20231114 | 101300 | 1379748250 | 4150 | 4150 | 4160 | 4150 | 473 |
| 529 | 20231114 | 101200 | 1377784290 | 4150 | 4155 | 4155 | 4150 | 1039 |
| 530 | 20231114 | 101100 | 1373471930 | 4165 | 4160 | 4165 | 4160 | 670 |
| 531 | 20231114 | 101000 | 1370684530 | 4145 | 4165 | 4165 | 4145 | 2 |
| 532 | 20231114 | 100900 | 1370676220 | 4145 | 4155 | 4155 | 4145 | 1002 |
| 533 | 20231114 | 100800 | 1366517895 | 4150 | 4150 | 4150 | 4150 | 380 |
| 534 | 20231114 | 100700 | 1364940895 | 4150 | 4150 | 4150 | 4150 | 1 |
| 535 | 20231114 | 100600 | 1364936745 | 4165 | 4150 | 4165 | 4150 | 3 |
| 536 | 20231114 | 100500 | 1364924265 | 4145 | 4150 | 4150 | 4145 | 3609 |
| 537 | 20231114 | 100400 | 1349953965 | 4150 | 4150 | 4150 | 4150 | 174 |
| 538 | 20231114 | 100300 | 1349231865 | 4150 | 4150 | 4150 | 4150 | 1152 |
| 539 | 20231114 | 100200 | 1344451065 | 4155 | 4155 | 4155 | 4155 | 400 |
| 540 | 20231114 | 100100 | 1342789065 | 4155 | 4155 | 4155 | 4155 | 49 |
| 541 | 20231114 | 100000 | 1342585470 | 4155 | 4165 | 4165 | 4155 | 3920 |
| 542 | 20231114 | 095900 | 1326280140 | 4165 | 4165 | 4170 | 4165 | 540 |
| 543 | 20231114 | 095800 | 1324030720 | 4160 | 4160 | 4160 | 4160 | 1 |
| 544 | 20231114 | 095700 | 1324026560 | 4165 | 4170 | 4170 | 4160 | 2784 |
| 545 | 20231114 | 095600 | 1312430880 | 4175 | 4160 | 4175 | 4160 | 3777 |
| 546 | 20231114 | 095500 | 1296697160 | 4165 | 4165 | 4165 | 4165 | 449 |
| 547 | 20231114 | 095400 | 1294827075 | 4175 | 4165 | 4175 | 4165 | 1267 |
| 548 | 20231114 | 095300 | 1289541645 | 4155 | 4165 | 4165 | 4155 | 259 |
| 549 | 20231114 | 095200 | 1288462930 | 4160 | 4145 | 4160 | 4145 | 448 |
| 550 | 20231114 | 095100 | 1286601050 | 4145 | 4155 | 4160 | 4145 | 177 |
| 551 | 20231114 | 095000 | 1285865035 | 4140 | 4160 | 4160 | 4140 | 2449 |
| 552 | 20231114 | 094900 | 1275697475 | 4160 | 4150 | 4160 | 4140 | 2058 |
| 553 | 20231114 | 094800 | 1267148550 | 4135 | 4140 | 4150 | 4135 | 1099 |
| 554 | 20231114 | 094700 | 1262597955 | 4140 | 4135 | 4140 | 4135 | 8458 |
| 555 | 20231114 | 094600 | 1227623625 | 4135 | 4135 | 4135 | 4135 | 2312 |
| 556 | 20231114 | 094500 | 1218063505 | 4150 | 4140 | 4150 | 4135 | 4240 |
| 557 | 20231114 | 094400 | 1200497620 | 4145 | 4145 | 4155 | 4140 | 3361 |
| 558 | 20231114 | 094300 | 1186571025 | 4150 | 4155 | 4155 | 4150 | 1299 |
| 559 | 20231114 | 094200 | 1181179900 | 4155 | 4155 | 4160 | 4150 | 882 |
| 560 | 20231114 | 094100 | 1177515735 | 4150 | 4165 | 4165 | 4150 | 1298 |
| 561 | 20231114 | 094000 | 1172121535 | 4145 | 4155 | 4165 | 4145 | 676 |
| 562 | 20231114 | 093900 | 1169312795 | 4150 | 4155 | 4155 | 4150 | 8429 |
| 563 | 20231114 | 093800 | 1134324195 | 4155 | 4165 | 4170 | 4155 | 273 |
| 564 | 20231114 | 093700 | 1133189160 | 4165 | 4165 | 4170 | 4155 | 123 |
| 565 | 20231114 | 093600 | 1132676280 | 4145 | 4145 | 4175 | 4145 | 364 |
| 566 | 20231114 | 093500 | 1131166675 | 4165 | 4155 | 4170 | 4135 | 9169 |
| 567 | 20231114 | 093400 | 1093012900 | 4135 | 4155 | 4155 | 4125 | 12036 |
| 568 | 20231114 | 093300 | 1043217105 | 4150 | 4155 | 4160 | 4150 | 606 |
| 569 | 20231114 | 093200 | 1040700095 | 4150 | 4165 | 4165 | 4150 | 1003 |
| 570 | 20231114 | 093100 | 1036537610 | 4150 | 4160 | 4165 | 4150 | 1842 |
| 571 | 20231114 | 093000 | 1028889745 | 4150 | 4160 | 4160 | 4150 | 2004 |
| 572 | 20231114 | 092900 | 1020562055 | 4160 | 4160 | 4165 | 4150 | 2142 |
| 573 | 20231114 | 092800 | 1011646405 | 4155 | 4150 | 4155 | 4140 | 2622 |
| 574 | 20231114 | 092700 | 1000765760 | 4150 | 4155 | 4155 | 4150 | 536 |
| 575 | 20231114 | 092600 | 998539735 | 4150 | 4145 | 4150 | 4145 | 3570 |
| 576 | 20231114 | 092500 | 983726300 | 4145 | 4135 | 4150 | 4135 | 514 |
| 577 | 20231114 | 092400 | 981597250 | 4130 | 4135 | 4150 | 4130 | 2847 |
| 578 | 20231114 | 092300 | 969826110 | 4135 | 4150 | 4150 | 4135 | 6184 |
| 579 | 20231114 | 092200 | 944228270 | 4150 | 4150 | 4150 | 4140 | 5330 |
| 580 | 20231114 | 092100 | 922120260 | 4155 | 4160 | 4170 | 4150 | 4277 |
| 581 | 20231114 | 092000 | 904342160 | 4160 | 4160 | 4160 | 4155 | 515 |
| 582 | 20231114 | 091900 | 902200365 | 4160 | 4160 | 4160 | 4155 | 173 |
| 583 | 20231114 | 091800 | 901481265 | 4145 | 4145 | 4150 | 4145 | 3049 |
| 584 | 20231114 | 091700 | 888835340 | 4150 | 4160 | 4170 | 4150 | 8702 |
| 585 | 20231114 | 091600 | 852708005 | 4170 | 4160 | 4170 | 4155 | 6397 |
| 586 | 20231114 | 091500 | 826095430 | 4160 | 4165 | 4180 | 4155 | 3389 |
| 587 | 20231114 | 091400 | 812003845 | 4155 | 4170 | 4175 | 4155 | 15014 |
| 588 | 20231114 | 091300 | 749471135 | 4170 | 4170 | 4190 | 4170 | 1016 |
| 589 | 20231114 | 091200 | 745230550 | 4170 | 4170 | 4175 | 4165 | 4505 |
| 590 | 20231114 | 091100 | 726435380 | 4175 | 4180 | 4195 | 4165 | 13716 |
| 591 | 20231114 | 091000 | 669195485 | 4195 | 4215 | 4215 | 4180 | 13090 |
| 592 | 20231114 | 090900 | 614337335 | 4215 | 4210 | 4225 | 4195 | 14277 |
| 593 | 20231114 | 090800 | 554211130 | 4200 | 4185 | 4210 | 4180 | 3617 |
| 594 | 20231114 | 090700 | 539016670 | 4200 | 4175 | 4200 | 4165 | 2334 |
| 595 | 20231114 | 090600 | 529229320 | 4195 | 4170 | 4195 | 4160 | 12842 |
| 596 | 20231114 | 090500 | 475522910 | 4165 | 4190 | 4190 | 4165 | 5290 |
| 597 | 20231114 | 090400 | 453429455 | 4190 | 4180 | 4195 | 4180 | 2989 |
| 598 | 20231114 | 090300 | 440911095 | 4180 | 4180 | 4205 | 4180 | 10320 |
| 599 | 20231114 | 090200 | 397645415 | 4180 | 4170 | 4180 | 4150 | 22939 |
| 600 | 20231114 | 090100 | 302101820 | 4175 | 4195 | 4205 | 4175 | 23214 |
| 601 | 20231114 | 090000 | 204743025 | 4195 | 4200 | 4225 | 4190 | 48704 |