30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 25435 |
| 3 | 20231114 | 190900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20231114 | 190800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20231114 | 190700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20231114 | 190600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20231114 | 190500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20231114 | 190400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20231114 | 190300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20231114 | 190200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20231114 | 190100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20231114 | 190000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20231114 | 185900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20231114 | 185800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20231114 | 185700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20231114 | 185600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20231114 | 185500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20231114 | 185400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20231114 | 185300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20231114 | 185200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20231114 | 185100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20231114 | 185000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20231114 | 184900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20231114 | 184800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20231114 | 184700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20231114 | 184600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20231114 | 184500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20231114 | 184400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20231114 | 184300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20231114 | 184200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20231114 | 184100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20231114 | 184000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 25435 |
| 33 | 20231114 | 183900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20231114 | 183800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20231114 | 183700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20231114 | 183600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20231114 | 183500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20231114 | 183400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20231114 | 183300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20231114 | 183200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20231114 | 183100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20231114 | 183000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20231114 | 182900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20231114 | 182800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20231114 | 182700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20231114 | 182600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20231114 | 182500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20231114 | 182400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20231114 | 182300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20231114 | 182200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20231114 | 182100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20231114 | 182000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20231114 | 181900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20231114 | 181800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20231114 | 181700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20231114 | 181600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20231114 | 181500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20231114 | 181400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20231114 | 181300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20231114 | 181200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20231114 | 181100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20231114 | 181000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 25435 |
| 63 | 20231114 | 180900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20231114 | 180800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20231114 | 180700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20231114 | 180600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20231114 | 180500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20231114 | 180400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20231114 | 180300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20231114 | 180200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20231114 | 180100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20231114 | 180000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20231114 | 175900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20231114 | 175800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20231114 | 175700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20231114 | 175600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20231114 | 175500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20231114 | 175400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20231114 | 175300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20231114 | 175200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20231114 | 175100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20231114 | 175000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20231114 | 174900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20231114 | 174800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20231114 | 174700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20231114 | 174600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20231114 | 174500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20231114 | 174400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20231114 | 174300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20231114 | 174200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20231114 | 174100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20231114 | 174000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 25435 |
| 93 | 20231114 | 173900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20231114 | 173800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20231114 | 173700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20231114 | 173600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20231114 | 173500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20231114 | 173400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20231114 | 173300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20231114 | 173200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20231114 | 173100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20231114 | 173000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20231114 | 172900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20231114 | 172800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20231114 | 172700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20231114 | 172600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20231114 | 172500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20231114 | 172400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20231114 | 172300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20231114 | 172200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20231114 | 172100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20231114 | 172000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20231114 | 171900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20231114 | 171800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20231114 | 171700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20231114 | 171600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20231114 | 171500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20231114 | 171400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20231114 | 171300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20231114 | 171200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20231114 | 171100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20231114 | 171000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 25435 |
| 123 | 20231114 | 170900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20231114 | 170800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20231114 | 170700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20231114 | 170600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20231114 | 170500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20231114 | 170400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20231114 | 170300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20231114 | 170200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20231114 | 170100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20231114 | 170000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20231114 | 165900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20231114 | 165800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20231114 | 165700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20231114 | 165600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20231114 | 165500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20231114 | 165400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20231114 | 165300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20231114 | 165200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20231114 | 165100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20231114 | 165000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20231114 | 164900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20231114 | 164800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20231114 | 164700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20231114 | 164600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20231114 | 164500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20231114 | 164400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20231114 | 164300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20231114 | 164200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20231114 | 164100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20231114 | 164000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 25435 |
| 153 | 20231114 | 163900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20231114 | 163800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20231114 | 163700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20231114 | 163600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20231114 | 163500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20231114 | 163400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20231114 | 163300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20231114 | 163200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20231114 | 163100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20231114 | 163000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20231114 | 162900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20231114 | 162800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20231114 | 162700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20231114 | 162600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20231114 | 162500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20231114 | 162400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20231114 | 162300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20231114 | 162200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20231114 | 162100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20231114 | 162000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20231114 | 161900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20231114 | 161800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20231114 | 161700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20231114 | 161600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20231114 | 161500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20231114 | 161400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20231114 | 161300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20231114 | 161200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20231114 | 161100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20231114 | 161000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 25435 |
| 183 | 20231114 | 160900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20231114 | 160800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20231114 | 160700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20231114 | 160600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20231114 | 160500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20231114 | 160400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20231114 | 160300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20231114 | 160200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20231114 | 160100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20231114 | 160000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20231114 | 155900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20231114 | 155800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20231114 | 155700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20231114 | 155600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20231114 | 155500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20231114 | 155400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20231114 | 155300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20231114 | 155200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20231114 | 155100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20231114 | 155000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20231114 | 154900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20231114 | 154800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20231114 | 154700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20231114 | 154600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20231114 | 154500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20231114 | 154400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20231114 | 154300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20231114 | 154200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20231114 | 154100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20231114 | 154000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 25435 |
| 213 | 20231114 | 153900 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20231114 | 153800 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20231114 | 153700 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20231114 | 153600 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20231114 | 153500 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20231114 | 153400 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20231114 | 153300 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20231114 | 153200 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 221 | 20231114 | 153100 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 0 |
| 222 | 20231114 | 153000 | 2163440715 | 3655 | 3655 | 3655 | 3655 | 25435 |
| 223 | 20231114 | 152900 | 2070475790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 224 | 20231114 | 152800 | 2070475790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 225 | 20231114 | 152700 | 2070475790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 226 | 20231114 | 152600 | 2070475790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 227 | 20231114 | 152500 | 2070475790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 228 | 20231114 | 152400 | 2070475790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 229 | 20231114 | 152300 | 2070475790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 230 | 20231114 | 152200 | 2070475790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 231 | 20231114 | 152100 | 2070475790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 232 | 20231114 | 152000 | 2070475790 | 3655 | 3655 | 3655 | 3655 | 0 |
| 233 | 20231114 | 151900 | 2070475790 | 3655 | 3655 | 3655 | 3650 | 810 |
| 234 | 20231114 | 151800 | 2067515575 | 3650 | 3650 | 3655 | 3650 | 1134 |
| 235 | 20231114 | 151700 | 2063372305 | 3655 | 3650 | 3655 | 3650 | 103 |
| 236 | 20231114 | 151600 | 2062996335 | 3650 | 3655 | 3655 | 3650 | 3 |
| 237 | 20231114 | 151500 | 2062985375 | 3650 | 3650 | 3650 | 3650 | 0 |
| 238 | 20231114 | 151400 | 2062985375 | 3650 | 3650 | 3660 | 3650 | 182 |
| 239 | 20231114 | 151300 | 2062321065 | 3660 | 3655 | 3660 | 3655 | 1741 |
| 240 | 20231114 | 151200 | 2055950010 | 3650 | 3640 | 3650 | 3640 | 673 |
| 241 | 20231114 | 151100 | 2053494790 | 3640 | 3645 | 3650 | 3640 | 3287 |
| 242 | 20231114 | 151000 | 2041517940 | 3645 | 3650 | 3650 | 3645 | 253 |
| 243 | 20231114 | 150900 | 2040595490 | 3655 | 3650 | 3655 | 3645 | 22 |
| 244 | 20231114 | 150800 | 2040515285 | 3655 | 3655 | 3655 | 3655 | 387 |
| 245 | 20231114 | 150700 | 2039100800 | 3645 | 3655 | 3655 | 3645 | 1597 |
| 246 | 20231114 | 150600 | 2033274160 | 3655 | 3650 | 3655 | 3650 | 512 |
| 247 | 20231114 | 150500 | 2031405305 | 3650 | 3650 | 3650 | 3650 | 2245 |
| 248 | 20231114 | 150400 | 2023211055 | 3650 | 3655 | 3655 | 3650 | 743 |
| 249 | 20231114 | 150300 | 2020499075 | 3655 | 3660 | 3660 | 3650 | 1502 |
| 250 | 20231114 | 150200 | 2015013765 | 3660 | 3660 | 3660 | 3660 | 150 |
| 251 | 20231114 | 150100 | 2014464765 | 3660 | 3655 | 3660 | 3655 | 58 |
| 252 | 20231114 | 150000 | 2014252760 | 3660 | 3650 | 3660 | 3650 | 9 |
| 253 | 20231114 | 145900 | 2014219860 | 3660 | 3660 | 3660 | 3660 | 0 |
| 254 | 20231114 | 145800 | 2014219860 | 3660 | 3650 | 3660 | 3650 | 476 |
| 255 | 20231114 | 145700 | 2012480380 | 3660 | 3655 | 3660 | 3655 | 25 |
| 256 | 20231114 | 145600 | 2012389000 | 3650 | 3650 | 3650 | 3650 | 94 |
| 257 | 20231114 | 145500 | 2012045900 | 3645 | 3645 | 3645 | 3645 | 300 |
| 258 | 20231114 | 145400 | 2010952400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 259 | 20231114 | 145300 | 2010952400 | 3645 | 3650 | 3650 | 3645 | 1934 |
| 260 | 20231114 | 145200 | 2003898370 | 3650 | 3650 | 3650 | 3650 | 1244 |
| 261 | 20231114 | 145100 | 1999357770 | 3655 | 3655 | 3655 | 3655 | 335 |
| 262 | 20231114 | 145000 | 1998133345 | 3655 | 3655 | 3655 | 3655 | 574 |
| 263 | 20231114 | 144900 | 1996035375 | 3655 | 3655 | 3655 | 3655 | 1 |
| 264 | 20231114 | 144800 | 1996031720 | 3655 | 3655 | 3655 | 3650 | 458 |
| 265 | 20231114 | 144700 | 1994359305 | 3655 | 3655 | 3655 | 3655 | 278 |
| 266 | 20231114 | 144600 | 1993343215 | 3655 | 3655 | 3655 | 3655 | 1702 |
| 267 | 20231114 | 144500 | 1987122405 | 3655 | 3655 | 3660 | 3655 | 1203 |
| 268 | 20231114 | 144400 | 1982725435 | 3655 | 3655 | 3655 | 3655 | 62 |
| 269 | 20231114 | 144300 | 1982498825 | 3655 | 3655 | 3655 | 3655 | 90 |
| 270 | 20231114 | 144200 | 1982169875 | 3660 | 3660 | 3660 | 3655 | 1182 |
| 271 | 20231114 | 144100 | 1977844630 | 3655 | 3650 | 3655 | 3650 | 2138 |
| 272 | 20231114 | 144000 | 1970036740 | 3655 | 3655 | 3655 | 3655 | 238 |
| 273 | 20231114 | 143900 | 1969166850 | 3665 | 3655 | 3665 | 3655 | 360 |
| 274 | 20231114 | 143800 | 1967850450 | 3655 | 3655 | 3655 | 3655 | 1520 |
| 275 | 20231114 | 143700 | 1962294850 | 3665 | 3665 | 3665 | 3665 | 0 |
| 276 | 20231114 | 143600 | 1962294850 | 3665 | 3665 | 3665 | 3665 | 0 |
| 277 | 20231114 | 143500 | 1962294850 | 3665 | 3665 | 3665 | 3665 | 119 |
| 278 | 20231114 | 143400 | 1961858715 | 3665 | 3655 | 3665 | 3655 | 5617 |
| 279 | 20231114 | 143300 | 1941328570 | 3660 | 3665 | 3665 | 3660 | 80 |
| 280 | 20231114 | 143200 | 1941035750 | 3670 | 3670 | 3670 | 3670 | 1 |
| 281 | 20231114 | 143100 | 1941032080 | 3665 | 3665 | 3665 | 3665 | 2204 |
| 282 | 20231114 | 143000 | 1932954420 | 3670 | 3670 | 3670 | 3670 | 225 |
| 283 | 20231114 | 142900 | 1932128670 | 3670 | 3670 | 3670 | 3670 | 30 |
| 284 | 20231114 | 142800 | 1932018570 | 3665 | 3665 | 3665 | 3665 | 500 |
| 285 | 20231114 | 142700 | 1930186070 | 3665 | 3665 | 3665 | 3665 | 550 |
| 286 | 20231114 | 142600 | 1928170320 | 3670 | 3675 | 3675 | 3670 | 32 |
| 287 | 20231114 | 142500 | 1928052870 | 3670 | 3670 | 3670 | 3670 | 520 |
| 288 | 20231114 | 142400 | 1926144470 | 3680 | 3680 | 3680 | 3680 | 0 |
| 289 | 20231114 | 142300 | 1926144470 | 3680 | 3680 | 3680 | 3670 | 302 |
| 290 | 20231114 | 142200 | 1925033240 | 3680 | 3675 | 3680 | 3670 | 234 |
| 291 | 20231114 | 142100 | 1924174320 | 3680 | 3680 | 3680 | 3680 | 360 |
| 292 | 20231114 | 142000 | 1922849520 | 3685 | 3680 | 3685 | 3680 | 2789 |
| 293 | 20231114 | 141900 | 1912585995 | 3675 | 3670 | 3680 | 3670 | 1257 |
| 294 | 20231114 | 141800 | 1907967755 | 3670 | 3665 | 3670 | 3665 | 735 |
| 295 | 20231114 | 141700 | 1905270815 | 3670 | 3665 | 3670 | 3665 | 2018 |
| 296 | 20231114 | 141600 | 1897874175 | 3655 | 3665 | 3665 | 3655 | 424 |
| 297 | 20231114 | 141500 | 1896324315 | 3665 | 3650 | 3665 | 3650 | 434 |
| 298 | 20231114 | 141400 | 1894738080 | 3650 | 3665 | 3665 | 3650 | 1012 |
| 299 | 20231114 | 141300 | 1891032125 | 3660 | 3660 | 3660 | 3660 | 9 |
| 300 | 20231114 | 141200 | 1890999185 | 3665 | 3660 | 3665 | 3660 | 864 |
| 301 | 20231114 | 141100 | 1887833030 | 3660 | 3660 | 3660 | 3660 | 198 |
| 302 | 20231114 | 141000 | 1887108350 | 3650 | 3655 | 3660 | 3650 | 389 |
| 303 | 20231114 | 140900 | 1885686570 | 3655 | 3655 | 3655 | 3655 | 2 |
| 304 | 20231114 | 140800 | 1885679260 | 3655 | 3655 | 3655 | 3655 | 0 |
| 305 | 20231114 | 140700 | 1885679260 | 3655 | 3655 | 3655 | 3655 | 2 |
| 306 | 20231114 | 140600 | 1885671950 | 3655 | 3655 | 3655 | 3655 | 30 |
| 307 | 20231114 | 140500 | 1885562300 | 3650 | 3650 | 3650 | 3650 | 100 |
| 308 | 20231114 | 140400 | 1885197300 | 3650 | 3650 | 3650 | 3650 | 4964 |
| 309 | 20231114 | 140300 | 1867078700 | 3650 | 3650 | 3650 | 3650 | 12 |
| 310 | 20231114 | 140200 | 1867034900 | 3645 | 3645 | 3645 | 3645 | 491 |
| 311 | 20231114 | 140100 | 1865245205 | 3645 | 3645 | 3645 | 3645 | 576 |
| 312 | 20231114 | 140000 | 1863145685 | 3650 | 3650 | 3650 | 3650 | 853 |
| 313 | 20231114 | 135900 | 1860032235 | 3650 | 3650 | 3650 | 3650 | 11 |
| 314 | 20231114 | 135800 | 1859992085 | 3645 | 3645 | 3645 | 3645 | 1260 |
| 315 | 20231114 | 135700 | 1855399385 | 3640 | 3640 | 3640 | 3640 | 386 |
| 316 | 20231114 | 135600 | 1853994345 | 3640 | 3640 | 3640 | 3640 | 624 |
| 317 | 20231114 | 135500 | 1851722985 | 3640 | 3640 | 3640 | 3640 | 3914 |
| 318 | 20231114 | 135400 | 1837476025 | 3645 | 3645 | 3645 | 3645 | 1132 |
| 319 | 20231114 | 135300 | 1833349885 | 3650 | 3650 | 3650 | 3650 | 3 |
| 320 | 20231114 | 135200 | 1833338935 | 3650 | 3650 | 3650 | 3650 | 1 |
| 321 | 20231114 | 135100 | 1833335285 | 3645 | 3645 | 3645 | 3645 | 1077 |
| 322 | 20231114 | 135000 | 1829409620 | 3645 | 3650 | 3650 | 3640 | 15477 |
| 323 | 20231114 | 134900 | 1772948040 | 3650 | 3655 | 3655 | 3650 | 130 |
| 324 | 20231114 | 134800 | 1772472990 | 3655 | 3650 | 3655 | 3650 | 1215 |
| 325 | 20231114 | 134700 | 1768034760 | 3655 | 3660 | 3665 | 3655 | 11073 |
| 326 | 20231114 | 134600 | 1727552380 | 3665 | 3665 | 3665 | 3665 | 553 |
| 327 | 20231114 | 134500 | 1725525635 | 3665 | 3665 | 3665 | 3665 | 1 |
| 328 | 20231114 | 134400 | 1725521970 | 3665 | 3665 | 3665 | 3665 | 0 |
| 329 | 20231114 | 134300 | 1725521970 | 3665 | 3665 | 3665 | 3665 | 0 |
| 330 | 20231114 | 134200 | 1725521970 | 3665 | 3665 | 3665 | 3665 | 273 |
| 331 | 20231114 | 134100 | 1724521425 | 3665 | 3665 | 3665 | 3665 | 2 |
| 332 | 20231114 | 134000 | 1724514095 | 3660 | 3660 | 3660 | 3660 | 50 |
| 333 | 20231114 | 133900 | 1724331095 | 3660 | 3660 | 3660 | 3660 | 30 |
| 334 | 20231114 | 133800 | 1724221295 | 3660 | 3670 | 3670 | 3660 | 18 |
| 335 | 20231114 | 133700 | 1724155405 | 3660 | 3660 | 3660 | 3660 | 10 |
| 336 | 20231114 | 133600 | 1724118805 | 3655 | 3655 | 3655 | 3655 | 200 |
| 337 | 20231114 | 133500 | 1723387805 | 3660 | 3660 | 3670 | 3660 | 151 |
| 338 | 20231114 | 133400 | 1722834095 | 3660 | 3660 | 3670 | 3660 | 12 |
| 339 | 20231114 | 133300 | 1722790165 | 3660 | 3665 | 3665 | 3660 | 1832 |
| 340 | 20231114 | 133200 | 1716084265 | 3660 | 3660 | 3660 | 3660 | 0 |
| 341 | 20231114 | 133100 | 1716084265 | 3660 | 3660 | 3660 | 3660 | 0 |
| 342 | 20231114 | 133000 | 1716084265 | 3660 | 3660 | 3660 | 3660 | 0 |
| 343 | 20231114 | 132900 | 1716084265 | 3660 | 3665 | 3665 | 3660 | 410 |
| 344 | 20231114 | 132800 | 1714583650 | 3665 | 3665 | 3665 | 3665 | 5 |
| 345 | 20231114 | 132700 | 1714565325 | 3660 | 3660 | 3660 | 3660 | 0 |
| 346 | 20231114 | 132600 | 1714565325 | 3660 | 3665 | 3675 | 3660 | 382 |
| 347 | 20231114 | 132500 | 1713166780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 348 | 20231114 | 132400 | 1713166780 | 3675 | 3675 | 3675 | 3675 | 548 |
| 349 | 20231114 | 132300 | 1711152880 | 3675 | 3665 | 3675 | 3665 | 2 |
| 350 | 20231114 | 132200 | 1711145540 | 3660 | 3675 | 3675 | 3660 | 1399 |
| 351 | 20231114 | 132100 | 1706019955 | 3665 | 3660 | 3665 | 3660 | 546 |
| 352 | 20231114 | 132000 | 1704021365 | 3660 | 3675 | 3675 | 3660 | 355 |
| 353 | 20231114 | 131900 | 1702717470 | 3660 | 3670 | 3670 | 3660 | 1231 |
| 354 | 20231114 | 131800 | 1698204795 | 3670 | 3670 | 3670 | 3670 | 3 |
| 355 | 20231114 | 131700 | 1698193785 | 3675 | 3665 | 3675 | 3660 | 697 |
| 356 | 20231114 | 131600 | 1695640905 | 3675 | 3670 | 3675 | 3670 | 22 |
| 357 | 20231114 | 131500 | 1695560160 | 3670 | 3670 | 3670 | 3670 | 78 |
| 358 | 20231114 | 131400 | 1695273900 | 3665 | 3665 | 3665 | 3665 | 2835 |
| 359 | 20231114 | 131300 | 1684883625 | 3665 | 3665 | 3665 | 3665 | 74 |
| 360 | 20231114 | 131200 | 1684612415 | 3660 | 3665 | 3665 | 3660 | 146 |
| 361 | 20231114 | 131100 | 1684077590 | 3665 | 3665 | 3665 | 3665 | 3005 |
| 362 | 20231114 | 131000 | 1673064265 | 3665 | 3665 | 3665 | 3665 | 500 |
| 363 | 20231114 | 130900 | 1671231765 | 3665 | 3665 | 3665 | 3665 | 104 |
| 364 | 20231114 | 130800 | 1670850605 | 3660 | 3660 | 3665 | 3660 | 538 |
| 365 | 20231114 | 130700 | 1668881025 | 3660 | 3660 | 3660 | 3660 | 0 |
| 366 | 20231114 | 130600 | 1668881025 | 3660 | 3660 | 3660 | 3660 | 500 |
| 367 | 20231114 | 130500 | 1667051025 | 3665 | 3665 | 3665 | 3665 | 4 |
| 368 | 20231114 | 130400 | 1667036365 | 3660 | 3655 | 3660 | 3655 | 695 |
| 369 | 20231114 | 130300 | 1664494245 | 3660 | 3660 | 3660 | 3660 | 1212 |
| 370 | 20231114 | 130200 | 1660058325 | 3660 | 3660 | 3660 | 3660 | 69 |
| 371 | 20231114 | 130100 | 1659805785 | 3665 | 3665 | 3665 | 3665 | 10 |
| 372 | 20231114 | 130000 | 1659769135 | 3665 | 3670 | 3670 | 3665 | 4269 |
| 373 | 20231114 | 125900 | 1644119110 | 3680 | 3680 | 3680 | 3680 | 1 |
| 374 | 20231114 | 125800 | 1644115430 | 3670 | 3680 | 3680 | 3670 | 71 |
| 375 | 20231114 | 125700 | 1643854650 | 3670 | 3670 | 3680 | 3670 | 103 |
| 376 | 20231114 | 125600 | 1643476620 | 3680 | 3680 | 3680 | 3680 | 353 |
| 377 | 20231114 | 125500 | 1642177580 | 3680 | 3680 | 3680 | 3680 | 1 |
| 378 | 20231114 | 125400 | 1642173900 | 3670 | 3670 | 3670 | 3670 | 3 |
| 379 | 20231114 | 125300 | 1642162890 | 3670 | 3670 | 3670 | 3670 | 293 |
| 380 | 20231114 | 125200 | 1641087580 | 3670 | 3670 | 3670 | 3670 | 0 |
| 381 | 20231114 | 125100 | 1641087580 | 3670 | 3670 | 3670 | 3670 | 0 |
| 382 | 20231114 | 125000 | 1641087580 | 3670 | 3670 | 3670 | 3670 | 0 |
| 383 | 20231114 | 124900 | 1641087580 | 3670 | 3670 | 3670 | 3670 | 272 |
| 384 | 20231114 | 124800 | 1640089340 | 3670 | 3670 | 3670 | 3670 | 309 |
| 385 | 20231114 | 124700 | 1638955310 | 3670 | 3670 | 3670 | 3670 | 22 |
| 386 | 20231114 | 124600 | 1638874570 | 3670 | 3670 | 3670 | 3670 | 3 |
| 387 | 20231114 | 124500 | 1638863560 | 3670 | 3670 | 3670 | 3670 | 195 |
| 388 | 20231114 | 124400 | 1638147910 | 3670 | 3670 | 3670 | 3670 | 1 |
| 389 | 20231114 | 124300 | 1638144240 | 3670 | 3670 | 3670 | 3670 | 13 |
| 390 | 20231114 | 124200 | 1638096530 | 3670 | 3670 | 3670 | 3670 | 106 |
| 391 | 20231114 | 124100 | 1637707510 | 3680 | 3680 | 3680 | 3680 | 1 |
| 392 | 20231114 | 124000 | 1637703830 | 3670 | 3670 | 3670 | 3670 | 206 |
| 393 | 20231114 | 123900 | 1636947810 | 3685 | 3685 | 3685 | 3685 | 1 |
| 394 | 20231114 | 123800 | 1636944125 | 3665 | 3670 | 3670 | 3665 | 398 |
| 395 | 20231114 | 123700 | 1635485090 | 3670 | 3675 | 3675 | 3670 | 948 |
| 396 | 20231114 | 123600 | 1632005435 | 3675 | 3675 | 3675 | 3675 | 0 |
| 397 | 20231114 | 123500 | 1632005435 | 3675 | 3675 | 3675 | 3675 | 0 |
| 398 | 20231114 | 123400 | 1632005435 | 3675 | 3675 | 3680 | 3675 | 482 |
| 399 | 20231114 | 123300 | 1630232685 | 3675 | 3680 | 3680 | 3675 | 383 |
| 400 | 20231114 | 123200 | 1628824735 | 3675 | 3675 | 3675 | 3675 | 1 |
| 401 | 20231114 | 123100 | 1628821060 | 3675 | 3675 | 3675 | 3675 | 1674 |
| 402 | 20231114 | 123000 | 1622669110 | 3675 | 3675 | 3675 | 3675 | 74 |
| 403 | 20231114 | 122900 | 1622397160 | 3675 | 3675 | 3675 | 3675 | 0 |
| 404 | 20231114 | 122800 | 1622397160 | 3675 | 3670 | 3675 | 3670 | 25 |
| 405 | 20231114 | 122700 | 1622305405 | 3670 | 3670 | 3670 | 3670 | 1595 |
| 406 | 20231114 | 122600 | 1616451755 | 3675 | 3675 | 3675 | 3675 | 10 |
| 407 | 20231114 | 122500 | 1616415005 | 3670 | 3670 | 3670 | 3670 | 0 |
| 408 | 20231114 | 122400 | 1616415005 | 3670 | 3670 | 3670 | 3670 | 130 |
| 409 | 20231114 | 122300 | 1615937905 | 3670 | 3675 | 3675 | 3670 | 17 |
| 410 | 20231114 | 122200 | 1615875465 | 3675 | 3675 | 3675 | 3675 | 1151 |
| 411 | 20231114 | 122100 | 1611645540 | 3675 | 3675 | 3675 | 3675 | 25 |
| 412 | 20231114 | 122000 | 1611553665 | 3675 | 3675 | 3675 | 3675 | 10 |
| 413 | 20231114 | 121900 | 1611516915 | 3670 | 3670 | 3670 | 3670 | 1 |
| 414 | 20231114 | 121800 | 1611513245 | 3670 | 3670 | 3670 | 3670 | 18 |
| 415 | 20231114 | 121700 | 1611447185 | 3675 | 3670 | 3675 | 3670 | 438 |
| 416 | 20231114 | 121600 | 1609839720 | 3675 | 3675 | 3675 | 3675 | 150 |
| 417 | 20231114 | 121500 | 1609288470 | 3675 | 3680 | 3680 | 3675 | 1085 |
| 418 | 20231114 | 121400 | 1605299740 | 3680 | 3680 | 3680 | 3680 | 0 |
| 419 | 20231114 | 121300 | 1605299740 | 3680 | 3680 | 3680 | 3680 | 0 |
| 420 | 20231114 | 121200 | 1605299740 | 3680 | 3680 | 3680 | 3680 | 0 |
| 421 | 20231114 | 121100 | 1605299740 | 3680 | 3675 | 3680 | 3675 | 342 |
| 422 | 20231114 | 121000 | 1604041300 | 3690 | 3690 | 3690 | 3690 | 0 |
| 423 | 20231114 | 120900 | 1604041300 | 3690 | 3675 | 3690 | 3675 | 420 |
| 424 | 20231114 | 120800 | 1602497770 | 3675 | 3680 | 3680 | 3675 | 204 |
| 425 | 20231114 | 120700 | 1601748050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 426 | 20231114 | 120600 | 1601748050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 427 | 20231114 | 120500 | 1601748050 | 3690 | 3690 | 3690 | 3690 | 0 |
| 428 | 20231114 | 120400 | 1601748050 | 3690 | 3690 | 3690 | 3675 | 1747 |
| 429 | 20231114 | 120300 | 1595304965 | 3690 | 3690 | 3690 | 3690 | 100 |
| 430 | 20231114 | 120200 | 1594935965 | 3680 | 3680 | 3680 | 3680 | 5 |
| 431 | 20231114 | 120100 | 1594917565 | 3690 | 3695 | 3695 | 3690 | 3 |
| 432 | 20231114 | 120000 | 1594906485 | 3690 | 3670 | 3695 | 3670 | 7061 |
| 433 | 20231114 | 115900 | 1568880925 | 3675 | 3675 | 3675 | 3675 | 200 |
| 434 | 20231114 | 115800 | 1568145925 | 3665 | 3665 | 3665 | 3665 | 12 |
| 435 | 20231114 | 115700 | 1568101945 | 3665 | 3670 | 3670 | 3665 | 1094 |
| 436 | 20231114 | 115600 | 1564088865 | 3670 | 3670 | 3670 | 3670 | 0 |
| 437 | 20231114 | 115500 | 1564088865 | 3670 | 3670 | 3670 | 3670 | 7 |
| 438 | 20231114 | 115400 | 1564063175 | 3670 | 3670 | 3670 | 3670 | 47 |
| 439 | 20231114 | 115300 | 1563890685 | 3670 | 3670 | 3670 | 3670 | 400 |
| 440 | 20231114 | 115200 | 1562422685 | 3665 | 3665 | 3665 | 3665 | 0 |
| 441 | 20231114 | 115100 | 1562422685 | 3665 | 3665 | 3665 | 3665 | 5 |
| 442 | 20231114 | 115000 | 1562404360 | 3665 | 3665 | 3665 | 3665 | 0 |
| 443 | 20231114 | 114900 | 1562404360 | 3665 | 3660 | 3665 | 3660 | 354 |
| 444 | 20231114 | 114800 | 1561108585 | 3660 | 3665 | 3665 | 3660 | 1483 |
| 445 | 20231114 | 114700 | 1555677005 | 3665 | 3670 | 3670 | 3665 | 164 |
| 446 | 20231114 | 114600 | 1555075130 | 3670 | 3670 | 3670 | 3670 | 32 |
| 447 | 20231114 | 114500 | 1554957690 | 3670 | 3670 | 3670 | 3670 | 636 |
| 448 | 20231114 | 114400 | 1552623570 | 3665 | 3665 | 3665 | 3665 | 341 |
| 449 | 20231114 | 114300 | 1551373805 | 3665 | 3660 | 3665 | 3660 | 54 |
| 450 | 20231114 | 114200 | 1551175915 | 3665 | 3665 | 3665 | 3665 | 210 |
| 451 | 20231114 | 114100 | 1550406265 | 3665 | 3660 | 3665 | 3660 | 184 |
| 452 | 20231114 | 114000 | 1549732020 | 3660 | 3660 | 3660 | 3660 | 1 |
| 453 | 20231114 | 113900 | 1549728360 | 3660 | 3660 | 3660 | 3660 | 0 |
| 454 | 20231114 | 113800 | 1549728360 | 3660 | 3660 | 3660 | 3660 | 273 |
| 455 | 20231114 | 113700 | 1548729180 | 3660 | 3655 | 3660 | 3655 | 1507 |
| 456 | 20231114 | 113600 | 1543221070 | 3650 | 3650 | 3650 | 3650 | 10 |
| 457 | 20231114 | 113500 | 1543184570 | 3650 | 3655 | 3655 | 3650 | 324 |
| 458 | 20231114 | 113400 | 1542001700 | 3655 | 3655 | 3655 | 3655 | 855 |
| 459 | 20231114 | 113300 | 1538876675 | 3650 | 3650 | 3650 | 3650 | 0 |
| 460 | 20231114 | 113200 | 1538876675 | 3650 | 3650 | 3650 | 3650 | 200 |
| 461 | 20231114 | 113100 | 1538146675 | 3650 | 3650 | 3655 | 3650 | 1504 |
| 462 | 20231114 | 113000 | 1532656065 | 3655 | 3655 | 3655 | 3655 | 1585 |
| 463 | 20231114 | 112900 | 1526862890 | 3655 | 3660 | 3660 | 3650 | 1569 |
| 464 | 20231114 | 112800 | 1521132795 | 3660 | 3660 | 3660 | 3660 | 100 |
| 465 | 20231114 | 112700 | 1520766795 | 3660 | 3665 | 3665 | 3660 | 104 |
| 466 | 20231114 | 112600 | 1520386150 | 3665 | 3665 | 3665 | 3665 | 0 |
| 467 | 20231114 | 112500 | 1520386150 | 3665 | 3650 | 3670 | 3650 | 84 |
| 468 | 20231114 | 112400 | 1520079515 | 3650 | 3650 | 3650 | 3650 | 838 |
| 469 | 20231114 | 112300 | 1517020815 | 3650 | 3650 | 3650 | 3645 | 4345 |
| 470 | 20231114 | 112200 | 1501177020 | 3650 | 3650 | 3655 | 3650 | 11079 |
| 471 | 20231114 | 112100 | 1460736130 | 3650 | 3655 | 3655 | 3650 | 1764 |
| 472 | 20231114 | 112000 | 1454288870 | 3655 | 3655 | 3655 | 3655 | 130 |
| 473 | 20231114 | 111900 | 1453813720 | 3655 | 3660 | 3660 | 3655 | 248 |
| 474 | 20231114 | 111800 | 1452907225 | 3660 | 3660 | 3660 | 3660 | 152 |
| 475 | 20231114 | 111700 | 1452350905 | 3660 | 3660 | 3660 | 3660 | 651 |
| 476 | 20231114 | 111600 | 1449968245 | 3660 | 3660 | 3660 | 3655 | 909 |
| 477 | 20231114 | 111500 | 1446643295 | 3655 | 3655 | 3655 | 3655 | 949 |
| 478 | 20231114 | 111400 | 1443174700 | 3655 | 3655 | 3655 | 3655 | 2033 |
| 479 | 20231114 | 111300 | 1435744085 | 3655 | 3655 | 3665 | 3655 | 1092 |
| 480 | 20231114 | 111200 | 1431752070 | 3665 | 3655 | 3665 | 3655 | 2334 |
| 481 | 20231114 | 111100 | 1423221275 | 3655 | 3665 | 3670 | 3650 | 13890 |
| 482 | 20231114 | 111000 | 1372380785 | 3670 | 3670 | 3670 | 3670 | 10 |
| 483 | 20231114 | 110900 | 1372344085 | 3670 | 3670 | 3670 | 3670 | 15 |
| 484 | 20231114 | 110800 | 1372289035 | 3670 | 3670 | 3670 | 3670 | 50 |
| 485 | 20231114 | 110700 | 1372105535 | 3670 | 3680 | 3680 | 3670 | 2425 |
| 486 | 20231114 | 110600 | 1363205775 | 3670 | 3670 | 3670 | 3670 | 546 |
| 487 | 20231114 | 110500 | 1361201955 | 3670 | 3670 | 3670 | 3670 | 22 |
| 488 | 20231114 | 110400 | 1361121215 | 3670 | 3670 | 3670 | 3665 | 3864 |
| 489 | 20231114 | 110300 | 1346955105 | 3670 | 3670 | 3670 | 3670 | 217 |
| 490 | 20231114 | 110200 | 1346158715 | 3665 | 3670 | 3670 | 3665 | 157 |
| 491 | 20231114 | 110100 | 1345582670 | 3670 | 3675 | 3680 | 3670 | 6772 |
| 492 | 20231114 | 110000 | 1320728180 | 3680 | 3685 | 3685 | 3680 | 5439 |
| 493 | 20231114 | 105900 | 1300712635 | 3670 | 3685 | 3685 | 3670 | 248 |
| 494 | 20231114 | 105800 | 1299802295 | 3675 | 3675 | 3675 | 3675 | 456 |
| 495 | 20231114 | 105700 | 1298126495 | 3685 | 3685 | 3685 | 3685 | 5 |
| 496 | 20231114 | 105600 | 1298108070 | 3685 | 3675 | 3685 | 3670 | 2820 |
| 497 | 20231114 | 105500 | 1287744575 | 3685 | 3685 | 3685 | 3680 | 333 |
| 498 | 20231114 | 105400 | 1286518920 | 3685 | 3680 | 3685 | 3675 | 395 |
| 499 | 20231114 | 105300 | 1285066615 | 3680 | 3685 | 3685 | 3680 | 1325 |
| 500 | 20231114 | 105200 | 1280190365 | 3685 | 3685 | 3685 | 3685 | 2000 |
| 501 | 20231114 | 105100 | 1272820365 | 3680 | 3680 | 3680 | 3680 | 1331 |
| 502 | 20231114 | 105000 | 1267922285 | 3685 | 3685 | 3685 | 3685 | 5 |
| 503 | 20231114 | 104900 | 1267903860 | 3680 | 3680 | 3680 | 3680 | 135 |
| 504 | 20231114 | 104800 | 1267407060 | 3680 | 3680 | 3680 | 3680 | 1615 |
| 505 | 20231114 | 104700 | 1261463860 | 3675 | 3675 | 3675 | 3675 | 0 |
| 506 | 20231114 | 104600 | 1261463860 | 3675 | 3680 | 3685 | 3675 | 319 |
| 507 | 20231114 | 104500 | 1260290580 | 3680 | 3685 | 3685 | 3680 | 2030 |
| 508 | 20231114 | 104400 | 1252820015 | 3685 | 3690 | 3690 | 3685 | 1126 |
| 509 | 20231114 | 104300 | 1248669695 | 3690 | 3690 | 3690 | 3690 | 6 |
| 510 | 20231114 | 104200 | 1248647555 | 3690 | 3685 | 3690 | 3685 | 1976 |
| 511 | 20231114 | 104100 | 1241360595 | 3685 | 3690 | 3690 | 3685 | 9 |
| 512 | 20231114 | 104000 | 1241327420 | 3690 | 3690 | 3690 | 3690 | 348 |
| 513 | 20231114 | 103900 | 1240043300 | 3690 | 3675 | 3690 | 3675 | 802 |
| 514 | 20231114 | 103800 | 1237092015 | 3675 | 3675 | 3675 | 3675 | 479 |
| 515 | 20231114 | 103700 | 1235331690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 516 | 20231114 | 103600 | 1235331690 | 3685 | 3680 | 3685 | 3680 | 800 |
| 517 | 20231114 | 103500 | 1232384245 | 3680 | 3680 | 3680 | 3680 | 173 |
| 518 | 20231114 | 103400 | 1231747605 | 3680 | 3675 | 3680 | 3675 | 302 |
| 519 | 20231114 | 103300 | 1230636395 | 3675 | 3690 | 3690 | 3675 | 963 |
| 520 | 20231114 | 103200 | 1227094650 | 3685 | 3685 | 3685 | 3685 | 135 |
| 521 | 20231114 | 103100 | 1226597175 | 3685 | 3690 | 3690 | 3685 | 8 |
| 522 | 20231114 | 103000 | 1226567690 | 3675 | 3685 | 3685 | 3675 | 112 |
| 523 | 20231114 | 102900 | 1226154990 | 3685 | 3680 | 3685 | 3675 | 141 |
| 524 | 20231114 | 102800 | 1225636375 | 3680 | 3680 | 3680 | 3680 | 553 |
| 525 | 20231114 | 102700 | 1223601335 | 3680 | 3675 | 3680 | 3675 | 2087 |
| 526 | 20231114 | 102600 | 1215926040 | 3675 | 3675 | 3675 | 3675 | 0 |
| 527 | 20231114 | 102500 | 1215926040 | 3675 | 3670 | 3675 | 3670 | 650 |
| 528 | 20231114 | 102400 | 1213538540 | 3670 | 3675 | 3675 | 3670 | 1683 |
| 529 | 20231114 | 102300 | 1207361655 | 3675 | 3675 | 3675 | 3675 | 105 |
| 530 | 20231114 | 102200 | 1206975780 | 3670 | 3675 | 3675 | 3670 | 434 |
| 531 | 20231114 | 102100 | 1205382995 | 3675 | 3680 | 3680 | 3670 | 184 |
| 532 | 20231114 | 102000 | 1204706970 | 3680 | 3665 | 3680 | 3665 | 89 |
| 533 | 20231114 | 101900 | 1204379570 | 3665 | 3675 | 3675 | 3665 | 4432 |
| 534 | 20231114 | 101800 | 1188135155 | 3680 | 3685 | 3685 | 3680 | 25 |
| 535 | 20231114 | 101700 | 1188043130 | 3690 | 3690 | 3690 | 3685 | 56 |
| 536 | 20231114 | 101600 | 1187836510 | 3690 | 3665 | 3695 | 3665 | 434 |
| 537 | 20231114 | 101500 | 1186243245 | 3695 | 3680 | 3695 | 3665 | 7272 |
| 538 | 20231114 | 101400 | 1159568110 | 3695 | 3685 | 3695 | 3670 | 20573 |
| 539 | 20231114 | 101300 | 1083844695 | 3690 | 3690 | 3690 | 3690 | 1394 |
| 540 | 20231114 | 101200 | 1078700835 | 3690 | 3690 | 3690 | 3690 | 2437 |
| 541 | 20231114 | 101100 | 1069708305 | 3690 | 3695 | 3695 | 3690 | 173 |
| 542 | 20231114 | 101000 | 1069069395 | 3695 | 3695 | 3695 | 3695 | 10 |
| 543 | 20231114 | 100900 | 1069032445 | 3690 | 3695 | 3695 | 3690 | 101 |
| 544 | 20231114 | 100800 | 1068659275 | 3695 | 3690 | 3695 | 3690 | 167 |
| 545 | 20231114 | 100700 | 1068043025 | 3690 | 3695 | 3695 | 3690 | 848 |
| 546 | 20231114 | 100600 | 1064913170 | 3695 | 3700 | 3700 | 3695 | 559 |
| 547 | 20231114 | 100500 | 1062846660 | 3695 | 3700 | 3700 | 3695 | 967 |
| 548 | 20231114 | 100400 | 1059271765 | 3700 | 3700 | 3700 | 3700 | 15 |
| 549 | 20231114 | 100300 | 1059216265 | 3700 | 3710 | 3715 | 3700 | 2719 |
| 550 | 20231114 | 100200 | 1049147625 | 3715 | 3710 | 3715 | 3710 | 740 |
| 551 | 20231114 | 100100 | 1046401990 | 3710 | 3715 | 3715 | 3710 | 709 |
| 552 | 20231114 | 100000 | 1043769100 | 3715 | 3710 | 3715 | 3710 | 253 |
| 553 | 20231114 | 095900 | 1042830195 | 3710 | 3710 | 3710 | 3710 | 40 |
| 554 | 20231114 | 095800 | 1042681795 | 3705 | 3710 | 3715 | 3705 | 797 |
| 555 | 20231114 | 095700 | 1039725355 | 3710 | 3695 | 3710 | 3690 | 1090 |
| 556 | 20231114 | 095600 | 1035695765 | 3695 | 3695 | 3695 | 3695 | 225 |
| 557 | 20231114 | 095500 | 1034864390 | 3695 | 3700 | 3700 | 3695 | 1642 |
| 558 | 20231114 | 095400 | 1028792645 | 3690 | 3695 | 3695 | 3690 | 527 |
| 559 | 20231114 | 095300 | 1026848010 | 3700 | 3700 | 3700 | 3700 | 110 |
| 560 | 20231114 | 095200 | 1026441010 | 3700 | 3700 | 3700 | 3700 | 10 |
| 561 | 20231114 | 095100 | 1026404010 | 3690 | 3690 | 3690 | 3685 | 4639 |
| 562 | 20231114 | 095000 | 1009292680 | 3690 | 3690 | 3700 | 3690 | 1952 |
| 563 | 20231114 | 094900 | 1002089600 | 3695 | 3700 | 3700 | 3690 | 1455 |
| 564 | 20231114 | 094800 | 996716900 | 3700 | 3700 | 3700 | 3700 | 5086 |
| 565 | 20231114 | 094700 | 977898700 | 3705 | 3705 | 3705 | 3705 | 1529 |
| 566 | 20231114 | 094600 | 972233755 | 3710 | 3710 | 3710 | 3705 | 1690 |
| 567 | 20231114 | 094500 | 965970400 | 3705 | 3705 | 3705 | 3705 | 227 |
| 568 | 20231114 | 094400 | 965129365 | 3705 | 3710 | 3715 | 3705 | 299 |
| 569 | 20231114 | 094300 | 964020230 | 3710 | 3715 | 3715 | 3710 | 1796 |
| 570 | 20231114 | 094200 | 957356920 | 3715 | 3715 | 3715 | 3715 | 1235 |
| 571 | 20231114 | 094100 | 952768895 | 3715 | 3715 | 3715 | 3715 | 432 |
| 572 | 20231114 | 094000 | 951164015 | 3715 | 3720 | 3720 | 3710 | 1320 |
| 573 | 20231114 | 093900 | 946265915 | 3720 | 3730 | 3730 | 3720 | 5260 |
| 574 | 20231114 | 093800 | 926696715 | 3730 | 3720 | 3730 | 3720 | 1155 |
| 575 | 20231114 | 093700 | 922389945 | 3720 | 3720 | 3720 | 3715 | 521 |
| 576 | 20231114 | 093600 | 920453910 | 3730 | 3715 | 3730 | 3705 | 1285 |
| 577 | 20231114 | 093500 | 915663665 | 3730 | 3715 | 3730 | 3710 | 1458 |
| 578 | 20231114 | 093400 | 910239245 | 3715 | 3705 | 3715 | 3705 | 1318 |
| 579 | 20231114 | 093300 | 905352615 | 3705 | 3700 | 3710 | 3700 | 2257 |
| 580 | 20231114 | 093200 | 896991275 | 3690 | 3690 | 3695 | 3690 | 47 |
| 581 | 20231114 | 093100 | 896817680 | 3690 | 3690 | 3695 | 3690 | 458 |
| 582 | 20231114 | 093000 | 895127655 | 3700 | 3700 | 3700 | 3690 | 451 |
| 583 | 20231114 | 092900 | 893460775 | 3700 | 3700 | 3700 | 3690 | 202 |
| 584 | 20231114 | 092800 | 892713385 | 3700 | 3690 | 3700 | 3685 | 1904 |
| 585 | 20231114 | 092700 | 885691275 | 3690 | 3690 | 3690 | 3685 | 1723 |
| 586 | 20231114 | 092600 | 879333475 | 3705 | 3690 | 3705 | 3680 | 3773 |
| 587 | 20231114 | 092500 | 865417690 | 3705 | 3700 | 3705 | 3690 | 439 |
| 588 | 20231114 | 092400 | 863793840 | 3700 | 3700 | 3700 | 3690 | 1433 |
| 589 | 20231114 | 092300 | 858497040 | 3685 | 3690 | 3700 | 3685 | 1538 |
| 590 | 20231114 | 092200 | 852821675 | 3690 | 3700 | 3700 | 3685 | 363 |
| 591 | 20231114 | 092100 | 851478845 | 3700 | 3700 | 3700 | 3685 | 1753 |
| 592 | 20231114 | 092000 | 845009585 | 3685 | 3690 | 3700 | 3680 | 15016 |
| 593 | 20231114 | 091900 | 789720840 | 3690 | 3695 | 3695 | 3690 | 1115 |
| 594 | 20231114 | 091800 | 785605230 | 3690 | 3700 | 3705 | 3690 | 4524 |
| 595 | 20231114 | 091700 | 768894210 | 3705 | 3705 | 3710 | 3700 | 1620 |
| 596 | 20231114 | 091600 | 762899555 | 3715 | 3715 | 3715 | 3700 | 1728 |
| 597 | 20231114 | 091500 | 756499015 | 3715 | 3700 | 3715 | 3700 | 8714 |
| 598 | 20231114 | 091400 | 724256810 | 3700 | 3700 | 3715 | 3695 | 11750 |
| 599 | 20231114 | 091300 | 680781510 | 3700 | 3710 | 3715 | 3690 | 27281 |
| 600 | 20231114 | 091200 | 579977865 | 3715 | 3720 | 3730 | 3715 | 2521 |
| 601 | 20231114 | 091100 | 570611980 | 3730 | 3720 | 3730 | 3715 | 2959 |
| 602 | 20231114 | 091000 | 559610385 | 3720 | 3735 | 3735 | 3720 | 1015 |
| 603 | 20231114 | 090900 | 555829655 | 3740 | 3730 | 3745 | 3725 | 6867 |
| 604 | 20231114 | 090800 | 530154105 | 3730 | 3745 | 3745 | 3725 | 6711 |
| 605 | 20231114 | 090700 | 505120105 | 3745 | 3740 | 3760 | 3730 | 7153 |
| 606 | 20231114 | 090600 | 478371180 | 3760 | 3730 | 3760 | 3730 | 5524 |
| 607 | 20231114 | 090500 | 457661190 | 3730 | 3710 | 3755 | 3700 | 7820 |
| 608 | 20231114 | 090400 | 428498115 | 3700 | 3715 | 3720 | 3695 | 3826 |
| 609 | 20231114 | 090300 | 414296815 | 3715 | 3685 | 3720 | 3680 | 11987 |
| 610 | 20231114 | 090200 | 369960955 | 3690 | 3705 | 3710 | 3680 | 21967 |
| 611 | 20231114 | 090100 | 288790310 | 3705 | 3710 | 3755 | 3700 | 18131 |
| 612 | 20231114 | 090000 | 221456260 | 3705 | 3730 | 3765 | 3705 | 57505 |