29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 30405 |
| 3 | 20231114 | 185400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 4 | 20231114 | 185300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 5 | 20231114 | 185200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 6 | 20231114 | 185100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 7 | 20231114 | 185000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 8 | 20231114 | 184900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 9 | 20231114 | 184800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 10 | 20231114 | 184700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 11 | 20231114 | 184600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 12 | 20231114 | 184500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 13 | 20231114 | 184400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 14 | 20231114 | 184300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 15 | 20231114 | 184200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 16 | 20231114 | 184100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 17 | 20231114 | 184000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 18 | 20231114 | 183900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 19 | 20231114 | 183800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 20 | 20231114 | 183700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 21 | 20231114 | 183600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 22 | 20231114 | 183500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 23 | 20231114 | 183400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 24 | 20231114 | 183300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 25 | 20231114 | 183200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 26 | 20231114 | 183100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 27 | 20231114 | 183000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 28 | 20231114 | 182900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 29 | 20231114 | 182800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 30 | 20231114 | 182700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 31 | 20231114 | 182600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 32 | 20231114 | 182500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 30405 |
| 33 | 20231114 | 182400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 34 | 20231114 | 182300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 35 | 20231114 | 182200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 36 | 20231114 | 182100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 37 | 20231114 | 182000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 38 | 20231114 | 181900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 39 | 20231114 | 181800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 40 | 20231114 | 181700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 41 | 20231114 | 181600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 42 | 20231114 | 181500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 43 | 20231114 | 181400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 44 | 20231114 | 181300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 45 | 20231114 | 181200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 46 | 20231114 | 181100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 47 | 20231114 | 181000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 48 | 20231114 | 180900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 49 | 20231114 | 180800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 50 | 20231114 | 180700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 51 | 20231114 | 180600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 52 | 20231114 | 180500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 53 | 20231114 | 180400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 54 | 20231114 | 180300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 55 | 20231114 | 180200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 56 | 20231114 | 180100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 57 | 20231114 | 180000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 58 | 20231114 | 175900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 59 | 20231114 | 175800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 60 | 20231114 | 175700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 61 | 20231114 | 175600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 62 | 20231114 | 175500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 30405 |
| 63 | 20231114 | 175400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 64 | 20231114 | 175300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 65 | 20231114 | 175200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 66 | 20231114 | 175100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 67 | 20231114 | 175000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 68 | 20231114 | 174900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 69 | 20231114 | 174800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 70 | 20231114 | 174700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 71 | 20231114 | 174600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 72 | 20231114 | 174500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 73 | 20231114 | 174400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 74 | 20231114 | 174300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 75 | 20231114 | 174200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 76 | 20231114 | 174100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 77 | 20231114 | 174000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 78 | 20231114 | 173900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 79 | 20231114 | 173800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 80 | 20231114 | 173700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 81 | 20231114 | 173600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 82 | 20231114 | 173500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 83 | 20231114 | 173400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 84 | 20231114 | 173300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 85 | 20231114 | 173200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 86 | 20231114 | 173100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 87 | 20231114 | 173000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 88 | 20231114 | 172900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 89 | 20231114 | 172800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 90 | 20231114 | 172700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 91 | 20231114 | 172600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 92 | 20231114 | 172500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 30405 |
| 93 | 20231114 | 172400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 94 | 20231114 | 172300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 95 | 20231114 | 172200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 96 | 20231114 | 172100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 97 | 20231114 | 172000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 98 | 20231114 | 171900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 99 | 20231114 | 171800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 100 | 20231114 | 171700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 101 | 20231114 | 171600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 102 | 20231114 | 171500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 103 | 20231114 | 171400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 104 | 20231114 | 171300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 105 | 20231114 | 171200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 106 | 20231114 | 171100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 107 | 20231114 | 171000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 108 | 20231114 | 170900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 109 | 20231114 | 170800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 110 | 20231114 | 170700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 111 | 20231114 | 170600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 112 | 20231114 | 170500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 113 | 20231114 | 170400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 114 | 20231114 | 170300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 115 | 20231114 | 170200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 116 | 20231114 | 170100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 117 | 20231114 | 170000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 118 | 20231114 | 165900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 119 | 20231114 | 165800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 120 | 20231114 | 165700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 121 | 20231114 | 165600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 122 | 20231114 | 165500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 30405 |
| 123 | 20231114 | 165400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 124 | 20231114 | 165300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 125 | 20231114 | 165200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 126 | 20231114 | 165100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 127 | 20231114 | 165000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 128 | 20231114 | 164900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 129 | 20231114 | 164800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 130 | 20231114 | 164700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 131 | 20231114 | 164600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 132 | 20231114 | 164500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 133 | 20231114 | 164400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 134 | 20231114 | 164300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 135 | 20231114 | 164200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 136 | 20231114 | 164100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 137 | 20231114 | 164000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 138 | 20231114 | 163900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 139 | 20231114 | 163800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 140 | 20231114 | 163700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 141 | 20231114 | 163600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 142 | 20231114 | 163500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 143 | 20231114 | 163400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 144 | 20231114 | 163300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 145 | 20231114 | 163200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 146 | 20231114 | 163100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 147 | 20231114 | 163000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 148 | 20231114 | 162900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 149 | 20231114 | 162800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 150 | 20231114 | 162700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 151 | 20231114 | 162600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 152 | 20231114 | 162500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 30405 |
| 153 | 20231114 | 162400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 154 | 20231114 | 162300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 155 | 20231114 | 162200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 156 | 20231114 | 162100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 157 | 20231114 | 162000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 158 | 20231114 | 161900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 159 | 20231114 | 161800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 160 | 20231114 | 161700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 161 | 20231114 | 161600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 162 | 20231114 | 161500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 163 | 20231114 | 161400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 164 | 20231114 | 161300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 165 | 20231114 | 161200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 166 | 20231114 | 161100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 167 | 20231114 | 161000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 168 | 20231114 | 160900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 169 | 20231114 | 160800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 170 | 20231114 | 160700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 171 | 20231114 | 160600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 172 | 20231114 | 160500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 173 | 20231114 | 160400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 174 | 20231114 | 160300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 175 | 20231114 | 160200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 176 | 20231114 | 160100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 177 | 20231114 | 160000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 178 | 20231114 | 155900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 179 | 20231114 | 155800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 180 | 20231114 | 155700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 181 | 20231114 | 155600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 182 | 20231114 | 155500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 30405 |
| 183 | 20231114 | 155400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 184 | 20231114 | 155300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 185 | 20231114 | 155200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 186 | 20231114 | 155100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 187 | 20231114 | 155000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 188 | 20231114 | 154900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 189 | 20231114 | 154800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 190 | 20231114 | 154700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 191 | 20231114 | 154600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 192 | 20231114 | 154500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 193 | 20231114 | 154400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 194 | 20231114 | 154300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 195 | 20231114 | 154200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 196 | 20231114 | 154100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 197 | 20231114 | 154000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 198 | 20231114 | 153900 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 199 | 20231114 | 153800 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 200 | 20231114 | 153700 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 201 | 20231114 | 153600 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 202 | 20231114 | 153500 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 203 | 20231114 | 153400 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 204 | 20231114 | 153300 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 205 | 20231114 | 153200 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 206 | 20231114 | 153100 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 0 |
| 207 | 20231114 | 153000 | 1874434690 | 6730 | 6730 | 6730 | 6730 | 30405 |
| 208 | 20231114 | 152900 | 1669809040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 209 | 20231114 | 152800 | 1669809040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 210 | 20231114 | 152700 | 1669809040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 211 | 20231114 | 152600 | 1669809040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 212 | 20231114 | 152500 | 1669809040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 213 | 20231114 | 152400 | 1669809040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 214 | 20231114 | 152300 | 1669809040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 215 | 20231114 | 152200 | 1669809040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 216 | 20231114 | 152100 | 1669809040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 217 | 20231114 | 152000 | 1669809040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 218 | 20231114 | 151900 | 1669809040 | 6660 | 6670 | 6690 | 6650 | 7947 |
| 219 | 20231114 | 151800 | 1616770610 | 6670 | 6670 | 6690 | 6650 | 10696 |
| 220 | 20231114 | 151700 | 1545435990 | 6670 | 6630 | 6670 | 6630 | 17565 |
| 221 | 20231114 | 151600 | 1428374410 | 6640 | 6640 | 6640 | 6630 | 2112 |
| 222 | 20231114 | 151500 | 1414350800 | 6650 | 6650 | 6650 | 6640 | 760 |
| 223 | 20231114 | 151400 | 1409301080 | 6670 | 6610 | 6670 | 6610 | 14148 |
| 224 | 20231114 | 151300 | 1315440600 | 6610 | 6580 | 6610 | 6580 | 338 |
| 225 | 20231114 | 151200 | 1313207740 | 6580 | 6610 | 6620 | 6580 | 518 |
| 226 | 20231114 | 151100 | 1309791890 | 6610 | 6590 | 6610 | 6560 | 2839 |
| 227 | 20231114 | 151000 | 1291134580 | 6580 | 6580 | 6580 | 6580 | 1122 |
| 228 | 20231114 | 150900 | 1283751820 | 6580 | 6600 | 6600 | 6580 | 219 |
| 229 | 20231114 | 150800 | 1282310780 | 6600 | 6600 | 6600 | 6580 | 3207 |
| 230 | 20231114 | 150700 | 1261157110 | 6620 | 6620 | 6620 | 6620 | 300 |
| 231 | 20231114 | 150600 | 1259171110 | 6630 | 6620 | 6630 | 6620 | 197 |
| 232 | 20231114 | 150500 | 1257866960 | 6590 | 6590 | 6620 | 6590 | 1300 |
| 233 | 20231114 | 150400 | 1249299220 | 6590 | 6620 | 6620 | 6590 | 364 |
| 234 | 20231114 | 150300 | 1246893600 | 6630 | 6610 | 6630 | 6610 | 742 |
| 235 | 20231114 | 150200 | 1241979210 | 6620 | 6600 | 6620 | 6600 | 102 |
| 236 | 20231114 | 150100 | 1241303990 | 6610 | 6610 | 6620 | 6600 | 1715 |
| 237 | 20231114 | 150000 | 1229980210 | 6620 | 6620 | 6620 | 6620 | 426 |
| 238 | 20231114 | 145900 | 1227160090 | 6620 | 6620 | 6620 | 6620 | 180 |
| 239 | 20231114 | 145800 | 1225968490 | 6620 | 6630 | 6630 | 6620 | 242 |
| 240 | 20231114 | 145700 | 1224364360 | 6630 | 6630 | 6630 | 6630 | 90 |
| 241 | 20231114 | 145600 | 1223767660 | 6630 | 6630 | 6630 | 6630 | 489 |
| 242 | 20231114 | 145500 | 1220525590 | 6630 | 6630 | 6630 | 6630 | 230 |
| 243 | 20231114 | 145400 | 1219000690 | 6650 | 6640 | 6650 | 6640 | 546 |
| 244 | 20231114 | 145300 | 1215370700 | 6650 | 6640 | 6650 | 6640 | 193 |
| 245 | 20231114 | 145200 | 1214089140 | 6640 | 6650 | 6650 | 6640 | 781 |
| 246 | 20231114 | 145100 | 1208899170 | 6650 | 6680 | 6680 | 6640 | 2921 |
| 247 | 20231114 | 145000 | 1189414880 | 6690 | 6640 | 6690 | 6640 | 6380 |
| 248 | 20231114 | 144900 | 1146904860 | 6650 | 6620 | 6650 | 6620 | 763 |
| 249 | 20231114 | 144800 | 1141839180 | 6620 | 6620 | 6620 | 6620 | 109 |
| 250 | 20231114 | 144700 | 1141117600 | 6620 | 6640 | 6640 | 6610 | 621 |
| 251 | 20231114 | 144600 | 1137009250 | 6640 | 6640 | 6640 | 6620 | 18 |
| 252 | 20231114 | 144500 | 1136889750 | 6610 | 6640 | 6640 | 6610 | 1054 |
| 253 | 20231114 | 144400 | 1129891220 | 6640 | 6620 | 6640 | 6620 | 2327 |
| 254 | 20231114 | 144300 | 1114453560 | 6620 | 6620 | 6620 | 6620 | 1107 |
| 255 | 20231114 | 144200 | 1107125220 | 6620 | 6620 | 6620 | 6620 | 1 |
| 256 | 20231114 | 144100 | 1107118600 | 6610 | 6600 | 6610 | 6600 | 3207 |
| 257 | 20231114 | 144000 | 1085929660 | 6600 | 6590 | 6600 | 6590 | 446 |
| 258 | 20231114 | 143900 | 1082990510 | 6590 | 6570 | 6590 | 6570 | 376 |
| 259 | 20231114 | 143800 | 1080515940 | 6570 | 6570 | 6570 | 6570 | 115 |
| 260 | 20231114 | 143700 | 1079760390 | 6570 | 6580 | 6580 | 6570 | 77 |
| 261 | 20231114 | 143600 | 1079254350 | 6570 | 6570 | 6570 | 6570 | 14 |
| 262 | 20231114 | 143500 | 1079162370 | 6570 | 6570 | 6570 | 6570 | 4 |
| 263 | 20231114 | 143400 | 1079136090 | 6570 | 6570 | 6570 | 6570 | 16 |
| 264 | 20231114 | 143300 | 1079030970 | 6570 | 6570 | 6570 | 6570 | 2 |
| 265 | 20231114 | 143200 | 1079017830 | 6570 | 6580 | 6580 | 6570 | 99 |
| 266 | 20231114 | 143100 | 1078367200 | 6580 | 6570 | 6580 | 6570 | 118 |
| 267 | 20231114 | 143000 | 1077591930 | 6570 | 6570 | 6570 | 6570 | 2 |
| 268 | 20231114 | 142900 | 1077578790 | 6570 | 6570 | 6570 | 6570 | 507 |
| 269 | 20231114 | 142800 | 1074247800 | 6570 | 6570 | 6570 | 6570 | 45 |
| 270 | 20231114 | 142700 | 1073952150 | 6570 | 6570 | 6570 | 6570 | 232 |
| 271 | 20231114 | 142600 | 1072427910 | 6580 | 6580 | 6580 | 6580 | 0 |
| 272 | 20231114 | 142500 | 1072427910 | 6580 | 6570 | 6580 | 6570 | 26 |
| 273 | 20231114 | 142400 | 1072256990 | 6580 | 6580 | 6580 | 6580 | 20 |
| 274 | 20231114 | 142300 | 1072125390 | 6570 | 6570 | 6570 | 6570 | 17 |
| 275 | 20231114 | 142200 | 1072013700 | 6580 | 6570 | 6580 | 6570 | 629 |
| 276 | 20231114 | 142100 | 1067880820 | 6570 | 6570 | 6570 | 6570 | 46 |
| 277 | 20231114 | 142000 | 1067578600 | 6570 | 6580 | 6580 | 6570 | 323 |
| 278 | 20231114 | 141900 | 1065454990 | 6580 | 6580 | 6580 | 6580 | 245 |
| 279 | 20231114 | 141800 | 1063842890 | 6580 | 6580 | 6580 | 6580 | 0 |
| 280 | 20231114 | 141700 | 1063842890 | 6580 | 6590 | 6590 | 6580 | 416 |
| 281 | 20231114 | 141600 | 1061101610 | 6580 | 6590 | 6590 | 6580 | 1223 |
| 282 | 20231114 | 141500 | 1053054090 | 6580 | 6590 | 6590 | 6580 | 3008 |
| 283 | 20231114 | 141400 | 1033261340 | 6600 | 6600 | 6600 | 6600 | 1 |
| 284 | 20231114 | 141300 | 1033254740 | 6600 | 6600 | 6600 | 6600 | 80 |
| 285 | 20231114 | 141200 | 1032726740 | 6600 | 6580 | 6600 | 6580 | 2342 |
| 286 | 20231114 | 141100 | 1017312000 | 6600 | 6590 | 6600 | 6580 | 1026 |
| 287 | 20231114 | 141000 | 1010558900 | 6600 | 6600 | 6600 | 6600 | 9 |
| 288 | 20231114 | 140900 | 1010499500 | 6600 | 6600 | 6600 | 6600 | 3026 |
| 289 | 20231114 | 140800 | 990527900 | 6610 | 6620 | 6620 | 6610 | 395 |
| 290 | 20231114 | 140700 | 987916940 | 6600 | 6610 | 6620 | 6600 | 229 |
| 291 | 20231114 | 140600 | 986404890 | 6610 | 6620 | 6620 | 6600 | 835 |
| 292 | 20231114 | 140500 | 980886730 | 6620 | 6610 | 6620 | 6610 | 29 |
| 293 | 20231114 | 140400 | 980694840 | 6620 | 6620 | 6620 | 6610 | 32 |
| 294 | 20231114 | 140300 | 980483170 | 6610 | 6610 | 6610 | 6610 | 120 |
| 295 | 20231114 | 140200 | 979689970 | 6610 | 6610 | 6620 | 6610 | 110 |
| 296 | 20231114 | 140100 | 978962370 | 6620 | 6620 | 6620 | 6620 | 814 |
| 297 | 20231114 | 140000 | 973573690 | 6620 | 6620 | 6630 | 6620 | 1294 |
| 298 | 20231114 | 135900 | 965006520 | 6620 | 6620 | 6620 | 6620 | 199 |
| 299 | 20231114 | 135800 | 963689140 | 6610 | 6610 | 6610 | 6610 | 89 |
| 300 | 20231114 | 135700 | 963100850 | 6630 | 6630 | 6640 | 6620 | 2358 |
| 301 | 20231114 | 135600 | 947466340 | 6630 | 6600 | 6630 | 6600 | 2814 |
| 302 | 20231114 | 135500 | 928850390 | 6600 | 6610 | 6610 | 6600 | 302 |
| 303 | 20231114 | 135400 | 926857080 | 6610 | 6610 | 6610 | 6610 | 1 |
| 304 | 20231114 | 135300 | 926850470 | 6610 | 6610 | 6610 | 6610 | 11 |
| 305 | 20231114 | 135200 | 926777760 | 6610 | 6590 | 6610 | 6580 | 3431 |
| 306 | 20231114 | 135100 | 904177390 | 6580 | 6600 | 6600 | 6580 | 2343 |
| 307 | 20231114 | 135000 | 888760130 | 6580 | 6600 | 6600 | 6580 | 1240 |
| 308 | 20231114 | 134900 | 880587640 | 6600 | 6600 | 6610 | 6600 | 349 |
| 309 | 20231114 | 134800 | 878284160 | 6600 | 6600 | 6610 | 6600 | 1299 |
| 310 | 20231114 | 134700 | 869710640 | 6600 | 6620 | 6630 | 6600 | 6380 |
| 311 | 20231114 | 134600 | 827544320 | 6630 | 6630 | 6630 | 6630 | 1344 |
| 312 | 20231114 | 134500 | 818633600 | 6630 | 6620 | 6630 | 6620 | 573 |
| 313 | 20231114 | 134400 | 814839940 | 6620 | 6620 | 6630 | 6620 | 1465 |
| 314 | 20231114 | 134300 | 805136980 | 6620 | 6620 | 6620 | 6620 | 252 |
| 315 | 20231114 | 134200 | 803468740 | 6630 | 6640 | 6640 | 6620 | 760 |
| 316 | 20231114 | 134100 | 798425340 | 6640 | 6620 | 6640 | 6610 | 2009 |
| 317 | 20231114 | 134000 | 785134630 | 6640 | 6630 | 6640 | 6620 | 502 |
| 318 | 20231114 | 133900 | 781809770 | 6640 | 6640 | 6640 | 6640 | 127 |
| 319 | 20231114 | 133800 | 780966490 | 6640 | 6640 | 6640 | 6640 | 163 |
| 320 | 20231114 | 133700 | 779884170 | 6640 | 6620 | 6640 | 6610 | 1409 |
| 321 | 20231114 | 133600 | 770557830 | 6630 | 6650 | 6650 | 6630 | 1506 |
| 322 | 20231114 | 133500 | 760556670 | 6650 | 6670 | 6670 | 6650 | 6036 |
| 323 | 20231114 | 133400 | 720356400 | 6660 | 6620 | 6670 | 6620 | 6048 |
| 324 | 20231114 | 133300 | 680169900 | 6620 | 6620 | 6630 | 6620 | 1830 |
| 325 | 20231114 | 133200 | 668052070 | 6610 | 6650 | 6650 | 6610 | 2559 |
| 326 | 20231114 | 133100 | 651092540 | 6640 | 6600 | 6650 | 6590 | 7790 |
| 327 | 20231114 | 133000 | 599504590 | 6600 | 6580 | 6600 | 6580 | 4031 |
| 328 | 20231114 | 132900 | 572913050 | 6590 | 6590 | 6590 | 6580 | 1778 |
| 329 | 20231114 | 132800 | 561196530 | 6590 | 6590 | 6590 | 6580 | 226 |
| 330 | 20231114 | 132700 | 559707470 | 6590 | 6600 | 6600 | 6560 | 1689 |
| 331 | 20231114 | 132600 | 548616880 | 6610 | 6620 | 6630 | 6580 | 8072 |
| 332 | 20231114 | 132500 | 495306630 | 6620 | 6610 | 6620 | 6580 | 1683 |
| 333 | 20231114 | 132400 | 484206510 | 6630 | 6530 | 6660 | 6530 | 13504 |
| 334 | 20231114 | 132300 | 395189640 | 6520 | 6520 | 6520 | 6520 | 122 |
| 335 | 20231114 | 132200 | 394394200 | 6530 | 6530 | 6530 | 6530 | 117 |
| 336 | 20231114 | 132100 | 393630190 | 6530 | 6530 | 6530 | 6530 | 0 |
| 337 | 20231114 | 132000 | 393630190 | 6530 | 6530 | 6530 | 6530 | 0 |
| 338 | 20231114 | 131900 | 393630190 | 6530 | 6520 | 6530 | 6520 | 144 |
| 339 | 20231114 | 131800 | 392690540 | 6520 | 6510 | 6520 | 6510 | 19 |
| 340 | 20231114 | 131700 | 392566700 | 6510 | 6510 | 6510 | 6510 | 0 |
| 341 | 20231114 | 131600 | 392566700 | 6510 | 6520 | 6520 | 6510 | 7 |
| 342 | 20231114 | 131500 | 392521080 | 6520 | 6510 | 6520 | 6510 | 15 |
| 343 | 20231114 | 131400 | 392423420 | 6510 | 6510 | 6510 | 6510 | 967 |
| 344 | 20231114 | 131300 | 386128250 | 6520 | 6520 | 6520 | 6520 | 30 |
| 345 | 20231114 | 131200 | 385932650 | 6530 | 6530 | 6530 | 6530 | 4 |
| 346 | 20231114 | 131100 | 385906530 | 6520 | 6520 | 6520 | 6520 | 2 |
| 347 | 20231114 | 131000 | 385893490 | 6520 | 6520 | 6520 | 6520 | 60 |
| 348 | 20231114 | 130900 | 385502290 | 6520 | 6520 | 6520 | 6520 | 167 |
| 349 | 20231114 | 130800 | 384413450 | 6540 | 6540 | 6540 | 6540 | 2 |
| 350 | 20231114 | 130700 | 384400370 | 6530 | 6530 | 6530 | 6530 | 25 |
| 351 | 20231114 | 130600 | 384237120 | 6530 | 6510 | 6530 | 6510 | 461 |
| 352 | 20231114 | 130500 | 381226830 | 6510 | 6520 | 6520 | 6510 | 18 |
| 353 | 20231114 | 130400 | 381109610 | 6520 | 6520 | 6520 | 6520 | 0 |
| 354 | 20231114 | 130300 | 381109610 | 6520 | 6520 | 6520 | 6520 | 0 |
| 355 | 20231114 | 130200 | 381109610 | 6520 | 6520 | 6520 | 6520 | 781 |
| 356 | 20231114 | 130100 | 376017490 | 6520 | 6520 | 6520 | 6520 | 2 |
| 357 | 20231114 | 130000 | 376004450 | 6530 | 6530 | 6530 | 6530 | 0 |
| 358 | 20231114 | 125900 | 376004450 | 6530 | 6530 | 6530 | 6530 | 0 |
| 359 | 20231114 | 125800 | 376004450 | 6530 | 6530 | 6530 | 6530 | 20 |
| 360 | 20231114 | 125700 | 375873850 | 6530 | 6530 | 6530 | 6530 | 0 |
| 361 | 20231114 | 125600 | 375873850 | 6530 | 6530 | 6530 | 6530 | 78 |
| 362 | 20231114 | 125500 | 375364510 | 6530 | 6530 | 6530 | 6530 | 10 |
| 363 | 20231114 | 125400 | 375299210 | 6530 | 6530 | 6530 | 6530 | 1 |
| 364 | 20231114 | 125300 | 375292680 | 6530 | 6530 | 6530 | 6530 | 36 |
| 365 | 20231114 | 125200 | 375057600 | 6530 | 6530 | 6530 | 6530 | 156 |
| 366 | 20231114 | 125100 | 374038920 | 6530 | 6520 | 6530 | 6520 | 1167 |
| 367 | 20231114 | 125000 | 366420590 | 6510 | 6510 | 6510 | 6510 | 2 |
| 368 | 20231114 | 124900 | 366407570 | 6510 | 6510 | 6510 | 6510 | 0 |
| 369 | 20231114 | 124800 | 366407570 | 6510 | 6510 | 6510 | 6510 | 2 |
| 370 | 20231114 | 124700 | 366394550 | 6510 | 6510 | 6510 | 6510 | 14 |
| 371 | 20231114 | 124600 | 366303410 | 6520 | 6520 | 6520 | 6520 | 1 |
| 372 | 20231114 | 124500 | 366296890 | 6510 | 6510 | 6510 | 6510 | 87 |
| 373 | 20231114 | 124400 | 365730520 | 6530 | 6530 | 6530 | 6530 | 2 |
| 374 | 20231114 | 124300 | 365717460 | 6520 | 6520 | 6520 | 6520 | 2 |
| 375 | 20231114 | 124200 | 365704420 | 6530 | 6540 | 6540 | 6530 | 509 |
| 376 | 20231114 | 124100 | 362380630 | 6530 | 6530 | 6530 | 6530 | 50 |
| 377 | 20231114 | 124000 | 362054130 | 6530 | 6530 | 6530 | 6530 | 391 |
| 378 | 20231114 | 123900 | 359500900 | 6530 | 6520 | 6530 | 6520 | 1191 |
| 379 | 20231114 | 123800 | 351729450 | 6510 | 6510 | 6510 | 6510 | 0 |
| 380 | 20231114 | 123700 | 351729450 | 6510 | 6500 | 6510 | 6500 | 790 |
| 381 | 20231114 | 123600 | 346586870 | 6500 | 6500 | 6500 | 6500 | 596 |
| 382 | 20231114 | 123500 | 342712870 | 6490 | 6490 | 6490 | 6490 | 0 |
| 383 | 20231114 | 123400 | 342712870 | 6490 | 6490 | 6490 | 6490 | 16 |
| 384 | 20231114 | 123300 | 342609030 | 6500 | 6500 | 6500 | 6500 | 102 |
| 385 | 20231114 | 123200 | 341946030 | 6500 | 6500 | 6500 | 6500 | 0 |
| 386 | 20231114 | 123100 | 341946030 | 6500 | 6500 | 6500 | 6500 | 19 |
| 387 | 20231114 | 123000 | 341822530 | 6500 | 6490 | 6500 | 6490 | 1381 |
| 388 | 20231114 | 122900 | 332857530 | 6490 | 6470 | 6490 | 6470 | 778 |
| 389 | 20231114 | 122800 | 327815550 | 6470 | 6470 | 6470 | 6470 | 1 |
| 390 | 20231114 | 122700 | 327809080 | 6480 | 6480 | 6480 | 6480 | 4 |
| 391 | 20231114 | 122600 | 327783160 | 6470 | 6470 | 6470 | 6470 | 16 |
| 392 | 20231114 | 122500 | 327679640 | 6460 | 6460 | 6460 | 6460 | 91 |
| 393 | 20231114 | 122400 | 327091780 | 6460 | 6470 | 6470 | 6460 | 2740 |
| 394 | 20231114 | 122300 | 309377260 | 6470 | 6470 | 6470 | 6470 | 0 |
| 395 | 20231114 | 122200 | 309377260 | 6470 | 6470 | 6470 | 6470 | 0 |
| 396 | 20231114 | 122100 | 309377260 | 6470 | 6470 | 6470 | 6470 | 5 |
| 397 | 20231114 | 122000 | 309344910 | 6470 | 6470 | 6470 | 6470 | 27 |
| 398 | 20231114 | 121900 | 309170220 | 6470 | 6470 | 6470 | 6470 | 0 |
| 399 | 20231114 | 121800 | 309170220 | 6470 | 6470 | 6470 | 6470 | 114 |
| 400 | 20231114 | 121700 | 308432640 | 6470 | 6470 | 6470 | 6470 | 30 |
| 401 | 20231114 | 121600 | 308238540 | 6470 | 6470 | 6470 | 6470 | 0 |
| 402 | 20231114 | 121500 | 308238540 | 6470 | 6480 | 6480 | 6470 | 167 |
| 403 | 20231114 | 121400 | 307158040 | 6480 | 6480 | 6480 | 6480 | 0 |
| 404 | 20231114 | 121300 | 307158040 | 6480 | 6480 | 6480 | 6480 | 30 |
| 405 | 20231114 | 121200 | 306963640 | 6480 | 6480 | 6480 | 6480 | 2 |
| 406 | 20231114 | 121100 | 306950680 | 6460 | 6460 | 6460 | 6460 | 200 |
| 407 | 20231114 | 121000 | 305658680 | 6460 | 6470 | 6470 | 6460 | 300 |
| 408 | 20231114 | 120900 | 303718520 | 6470 | 6470 | 6470 | 6460 | 83 |
| 409 | 20231114 | 120800 | 303181530 | 6470 | 6470 | 6470 | 6470 | 17 |
| 410 | 20231114 | 120700 | 303071540 | 6460 | 6460 | 6460 | 6460 | 16 |
| 411 | 20231114 | 120600 | 302968180 | 6470 | 6480 | 6480 | 6470 | 6 |
| 412 | 20231114 | 120500 | 302929340 | 6460 | 6470 | 6470 | 6460 | 40 |
| 413 | 20231114 | 120400 | 302670880 | 6460 | 6460 | 6460 | 6460 | 2 |
| 414 | 20231114 | 120300 | 302657960 | 6460 | 6470 | 6470 | 6460 | 181 |
| 415 | 20231114 | 120200 | 301488640 | 6470 | 6470 | 6470 | 6470 | 2 |
| 416 | 20231114 | 120100 | 301475700 | 6470 | 6470 | 6470 | 6470 | 89 |
| 417 | 20231114 | 120000 | 300899870 | 6480 | 6480 | 6480 | 6480 | 2 |
| 418 | 20231114 | 115900 | 300886910 | 6470 | 6470 | 6470 | 6470 | 2 |
| 419 | 20231114 | 115800 | 300873970 | 6480 | 6480 | 6480 | 6480 | 0 |
| 420 | 20231114 | 115700 | 300873970 | 6480 | 6480 | 6480 | 6480 | 1 |
| 421 | 20231114 | 115600 | 300867490 | 6470 | 6470 | 6470 | 6470 | 0 |
| 422 | 20231114 | 115500 | 300867490 | 6470 | 6470 | 6470 | 6470 | 0 |
| 423 | 20231114 | 115400 | 300867490 | 6470 | 6470 | 6470 | 6470 | 0 |
| 424 | 20231114 | 115300 | 300867490 | 6470 | 6470 | 6470 | 6470 | 28 |
| 425 | 20231114 | 115200 | 300686330 | 6460 | 6460 | 6460 | 6460 | 0 |
| 426 | 20231114 | 115100 | 300686330 | 6460 | 6460 | 6460 | 6460 | 15 |
| 427 | 20231114 | 115000 | 300589430 | 6470 | 6470 | 6470 | 6470 | 0 |
| 428 | 20231114 | 114900 | 300589430 | 6470 | 6470 | 6470 | 6470 | 0 |
| 429 | 20231114 | 114800 | 300589430 | 6470 | 6460 | 6470 | 6460 | 771 |
| 430 | 20231114 | 114700 | 295608750 | 6460 | 6460 | 6460 | 6460 | 72 |
| 431 | 20231114 | 114600 | 295143630 | 6460 | 6460 | 6460 | 6460 | 18 |
| 432 | 20231114 | 114500 | 295027350 | 6460 | 6480 | 6480 | 6460 | 560 |
| 433 | 20231114 | 114400 | 291406130 | 6470 | 6470 | 6470 | 6470 | 7 |
| 434 | 20231114 | 114300 | 291360840 | 6480 | 6480 | 6480 | 6480 | 19 |
| 435 | 20231114 | 114200 | 291237720 | 6470 | 6470 | 6470 | 6470 | 16 |
| 436 | 20231114 | 114100 | 291134200 | 6470 | 6470 | 6470 | 6470 | 91 |
| 437 | 20231114 | 114000 | 290545430 | 6490 | 6490 | 6490 | 6490 | 1 |
| 438 | 20231114 | 113900 | 290538940 | 6480 | 6480 | 6480 | 6480 | 100 |
| 439 | 20231114 | 113800 | 289890940 | 6490 | 6480 | 6490 | 6480 | 15 |
| 440 | 20231114 | 113700 | 289793730 | 6490 | 6490 | 6490 | 6490 | 3 |
| 441 | 20231114 | 113600 | 289774260 | 6480 | 6490 | 6490 | 6480 | 7 |
| 442 | 20231114 | 113500 | 289728850 | 6490 | 6470 | 6490 | 6470 | 188 |
| 443 | 20231114 | 113400 | 288510740 | 6470 | 6470 | 6470 | 6470 | 2 |
| 444 | 20231114 | 113300 | 288497800 | 6470 | 6470 | 6470 | 6470 | 0 |
| 445 | 20231114 | 113200 | 288497800 | 6470 | 6470 | 6470 | 6470 | 1521 |
| 446 | 20231114 | 113100 | 278656930 | 6470 | 6470 | 6470 | 6470 | 1200 |
| 447 | 20231114 | 113000 | 270892930 | 6470 | 6470 | 6470 | 6470 | 302 |
| 448 | 20231114 | 112900 | 268938990 | 6470 | 6470 | 6470 | 6470 | 205 |
| 449 | 20231114 | 112800 | 267612640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 450 | 20231114 | 112700 | 267612640 | 6470 | 6450 | 6470 | 6450 | 349 |
| 451 | 20231114 | 112600 | 265355990 | 6460 | 6460 | 6460 | 6460 | 4 |
| 452 | 20231114 | 112500 | 265330150 | 6470 | 6460 | 6470 | 6460 | 16 |
| 453 | 20231114 | 112400 | 265226770 | 6460 | 6460 | 6460 | 6460 | 125 |
| 454 | 20231114 | 112300 | 264419270 | 6470 | 6460 | 6470 | 6460 | 12 |
| 455 | 20231114 | 112200 | 264341650 | 6460 | 6460 | 6460 | 6460 | 40 |
| 456 | 20231114 | 112100 | 264083250 | 6460 | 6460 | 6460 | 6450 | 45 |
| 457 | 20231114 | 112000 | 263792580 | 6460 | 6460 | 6460 | 6460 | 82 |
| 458 | 20231114 | 111900 | 263262860 | 6470 | 6470 | 6470 | 6470 | 30 |
| 459 | 20231114 | 111800 | 263068760 | 6450 | 6470 | 6470 | 6450 | 33 |
| 460 | 20231114 | 111700 | 262855310 | 6470 | 6470 | 6470 | 6470 | 20 |
| 461 | 20231114 | 111600 | 262725910 | 6470 | 6470 | 6470 | 6440 | 5542 |
| 462 | 20231114 | 111500 | 226963590 | 6470 | 6470 | 6470 | 6470 | 372 |
| 463 | 20231114 | 111400 | 224556750 | 6470 | 6470 | 6470 | 6470 | 417 |
| 464 | 20231114 | 111300 | 221858760 | 6480 | 6480 | 6480 | 6480 | 370 |
| 465 | 20231114 | 111200 | 219461160 | 6470 | 6480 | 6480 | 6470 | 892 |
| 466 | 20231114 | 111100 | 213688820 | 6480 | 6480 | 6480 | 6480 | 890 |
| 467 | 20231114 | 111000 | 207921620 | 6480 | 6480 | 6480 | 6480 | 281 |
| 468 | 20231114 | 110900 | 206100740 | 6480 | 6480 | 6480 | 6480 | 32 |
| 469 | 20231114 | 110800 | 205893380 | 6480 | 6480 | 6480 | 6480 | 2 |
| 470 | 20231114 | 110700 | 205880420 | 6480 | 6480 | 6480 | 6480 | 0 |
| 471 | 20231114 | 110600 | 205880420 | 6480 | 6480 | 6480 | 6480 | 2 |
| 472 | 20231114 | 110500 | 205867460 | 6480 | 6480 | 6480 | 6480 | 2 |
| 473 | 20231114 | 110400 | 205854500 | 6490 | 6480 | 6490 | 6480 | 3 |
| 474 | 20231114 | 110300 | 205835050 | 6480 | 6480 | 6480 | 6480 | 190 |
| 475 | 20231114 | 110200 | 204603850 | 6470 | 6480 | 6480 | 6470 | 254 |
| 476 | 20231114 | 110100 | 202959970 | 6480 | 6480 | 6480 | 6480 | 27 |
| 477 | 20231114 | 110000 | 202785010 | 6480 | 6480 | 6480 | 6480 | 145 |
| 478 | 20231114 | 105900 | 201845410 | 6480 | 6470 | 6480 | 6470 | 14 |
| 479 | 20231114 | 105800 | 201754730 | 6480 | 6470 | 6480 | 6470 | 160 |
| 480 | 20231114 | 105700 | 200719350 | 6480 | 6480 | 6480 | 6480 | 12 |
| 481 | 20231114 | 105600 | 200641590 | 6470 | 6470 | 6470 | 6470 | 100 |
| 482 | 20231114 | 105500 | 199994590 | 6470 | 6470 | 6480 | 6470 | 37 |
| 483 | 20231114 | 105400 | 199755030 | 6470 | 6470 | 6470 | 6470 | 0 |
| 484 | 20231114 | 105300 | 199755030 | 6470 | 6470 | 6470 | 6470 | 0 |
| 485 | 20231114 | 105200 | 199755030 | 6470 | 6470 | 6470 | 6470 | 4 |
| 486 | 20231114 | 105100 | 199729150 | 6480 | 6480 | 6480 | 6480 | 445 |
| 487 | 20231114 | 105000 | 196845550 | 6480 | 6480 | 6480 | 6470 | 2260 |
| 488 | 20231114 | 104900 | 182220370 | 6480 | 6480 | 6480 | 6480 | 0 |
| 489 | 20231114 | 104800 | 182220370 | 6480 | 6480 | 6480 | 6480 | 0 |
| 490 | 20231114 | 104700 | 182220370 | 6480 | 6480 | 6480 | 6480 | 2 |
| 491 | 20231114 | 104600 | 182207410 | 6480 | 6480 | 6480 | 6480 | 1 |
| 492 | 20231114 | 104500 | 182200930 | 6490 | 6490 | 6490 | 6490 | 0 |
| 493 | 20231114 | 104400 | 182200930 | 6490 | 6480 | 6490 | 6480 | 46 |
| 494 | 20231114 | 104300 | 181902830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 495 | 20231114 | 104200 | 181902830 | 6470 | 6470 | 6470 | 6470 | 25 |
| 496 | 20231114 | 104100 | 181741080 | 6470 | 6480 | 6480 | 6470 | 91 |
| 497 | 20231114 | 104000 | 181151450 | 6480 | 6480 | 6480 | 6480 | 150 |
| 498 | 20231114 | 103900 | 180179450 | 6480 | 6490 | 6490 | 6480 | 33 |
| 499 | 20231114 | 103800 | 179965600 | 6480 | 6480 | 6480 | 6480 | 20 |
| 500 | 20231114 | 103700 | 179836000 | 6480 | 6480 | 6480 | 6480 | 0 |
| 501 | 20231114 | 103600 | 179836000 | 6480 | 6480 | 6480 | 6480 | 789 |
| 502 | 20231114 | 103500 | 174723280 | 6480 | 6480 | 6480 | 6480 | 2 |
| 503 | 20231114 | 103400 | 174710320 | 6480 | 6480 | 6480 | 6480 | 0 |
| 504 | 20231114 | 103300 | 174710320 | 6480 | 6480 | 6480 | 6480 | 89 |
| 505 | 20231114 | 103200 | 174133600 | 6480 | 6480 | 6480 | 6480 | 488 |
| 506 | 20231114 | 103100 | 170971360 | 6480 | 6480 | 6480 | 6480 | 0 |
| 507 | 20231114 | 103000 | 170971360 | 6480 | 6480 | 6480 | 6480 | 0 |
| 508 | 20231114 | 102900 | 170971360 | 6480 | 6500 | 6500 | 6480 | 69 |
| 509 | 20231114 | 102800 | 170523940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 510 | 20231114 | 102700 | 170523940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 511 | 20231114 | 102600 | 170523940 | 6480 | 6480 | 6480 | 6480 | 200 |
| 512 | 20231114 | 102500 | 169227940 | 6480 | 6480 | 6480 | 6480 | 85 |
| 513 | 20231114 | 102400 | 168677140 | 6480 | 6480 | 6480 | 6480 | 0 |
| 514 | 20231114 | 102300 | 168677140 | 6480 | 6490 | 6490 | 6480 | 4 |
| 515 | 20231114 | 102200 | 168651200 | 6480 | 6480 | 6480 | 6480 | 54 |
| 516 | 20231114 | 102100 | 168301280 | 6490 | 6490 | 6490 | 6490 | 2 |
| 517 | 20231114 | 102000 | 168288300 | 6490 | 6470 | 6490 | 6470 | 829 |
| 518 | 20231114 | 101900 | 162917270 | 6470 | 6470 | 6470 | 6470 | 29 |
| 519 | 20231114 | 101800 | 162729640 | 6490 | 6490 | 6490 | 6490 | 0 |
| 520 | 20231114 | 101700 | 162729640 | 6490 | 6490 | 6490 | 6490 | 0 |
| 521 | 20231114 | 101600 | 162729640 | 6490 | 6490 | 6490 | 6490 | 107 |
| 522 | 20231114 | 101500 | 162035210 | 6460 | 6480 | 6480 | 6460 | 1979 |
| 523 | 20231114 | 101400 | 149237620 | 6480 | 6480 | 6480 | 6480 | 64 |
| 524 | 20231114 | 101300 | 148822900 | 6480 | 6480 | 6480 | 6480 | 210 |
| 525 | 20231114 | 101200 | 147462100 | 6500 | 6480 | 6500 | 6480 | 10 |
| 526 | 20231114 | 101100 | 147397280 | 6480 | 6500 | 6500 | 6480 | 209 |
| 527 | 20231114 | 101000 | 146042940 | 6500 | 6500 | 6500 | 6500 | 166 |
| 528 | 20231114 | 100900 | 144963940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 529 | 20231114 | 100800 | 144963940 | 6480 | 6490 | 6490 | 6480 | 679 |
| 530 | 20231114 | 100700 | 140563940 | 6500 | 6500 | 6500 | 6500 | 3 |
| 531 | 20231114 | 100600 | 140544440 | 6490 | 6490 | 6490 | 6490 | 0 |
| 532 | 20231114 | 100500 | 140544440 | 6490 | 6490 | 6490 | 6490 | 17 |
| 533 | 20231114 | 100400 | 140434110 | 6500 | 6500 | 6500 | 6500 | 380 |
| 534 | 20231114 | 100300 | 137964110 | 6500 | 6480 | 6500 | 6480 | 303 |
| 535 | 20231114 | 100200 | 136000610 | 6500 | 6500 | 6500 | 6500 | 0 |
| 536 | 20231114 | 100100 | 136000610 | 6500 | 6500 | 6500 | 6500 | 0 |
| 537 | 20231114 | 100000 | 136000610 | 6500 | 6500 | 6500 | 6500 | 93 |
| 538 | 20231114 | 095900 | 135396110 | 6500 | 6500 | 6500 | 6500 | 0 |
| 539 | 20231114 | 095800 | 135396110 | 6500 | 6490 | 6500 | 6480 | 240 |
| 540 | 20231114 | 095700 | 133840470 | 6490 | 6490 | 6490 | 6490 | 1 |
| 541 | 20231114 | 095600 | 133833980 | 6490 | 6490 | 6490 | 6490 | 0 |
| 542 | 20231114 | 095500 | 133833980 | 6490 | 6490 | 6490 | 6490 | 50 |
| 543 | 20231114 | 095400 | 133509480 | 6500 | 6500 | 6500 | 6500 | 7 |
| 544 | 20231114 | 095300 | 133463980 | 6490 | 6500 | 6500 | 6490 | 9 |
| 545 | 20231114 | 095200 | 133405490 | 6500 | 6500 | 6500 | 6500 | 14 |
| 546 | 20231114 | 095100 | 133314490 | 6500 | 6490 | 6500 | 6490 | 103 |
| 547 | 20231114 | 095000 | 132645990 | 6490 | 6490 | 6490 | 6490 | 2 |
| 548 | 20231114 | 094900 | 132633010 | 6490 | 6490 | 6490 | 6490 | 321 |
| 549 | 20231114 | 094800 | 130549720 | 6490 | 6490 | 6490 | 6490 | 0 |
| 550 | 20231114 | 094700 | 130549720 | 6490 | 6490 | 6490 | 6490 | 150 |
| 551 | 20231114 | 094600 | 129576220 | 6490 | 6500 | 6500 | 6490 | 21 |
| 552 | 20231114 | 094500 | 129439730 | 6500 | 6500 | 6500 | 6500 | 10 |
| 553 | 20231114 | 094400 | 129374730 | 6500 | 6510 | 6510 | 6500 | 565 |
| 554 | 20231114 | 094300 | 125702000 | 6510 | 6500 | 6510 | 6500 | 303 |
| 555 | 20231114 | 094200 | 123732470 | 6510 | 6510 | 6510 | 6510 | 153 |
| 556 | 20231114 | 094100 | 122736440 | 6520 | 6500 | 6520 | 6500 | 5 |
| 557 | 20231114 | 094000 | 122703890 | 6500 | 6510 | 6510 | 6500 | 215 |
| 558 | 20231114 | 093900 | 121304270 | 6510 | 6520 | 6520 | 6510 | 251 |
| 559 | 20231114 | 093800 | 119668750 | 6520 | 6520 | 6520 | 6500 | 341 |
| 560 | 20231114 | 093700 | 117445590 | 6510 | 6510 | 6510 | 6510 | 4 |
| 561 | 20231114 | 093600 | 117419550 | 6520 | 6520 | 6520 | 6520 | 33 |
| 562 | 20231114 | 093500 | 117204390 | 6520 | 6520 | 6520 | 6520 | 0 |
| 563 | 20231114 | 093400 | 117204390 | 6520 | 6520 | 6520 | 6500 | 307 |
| 564 | 20231114 | 093300 | 115208800 | 6500 | 6520 | 6520 | 6500 | 4 |
| 565 | 20231114 | 093200 | 115182740 | 6510 | 6500 | 6510 | 6490 | 3205 |
| 566 | 20231114 | 093100 | 94344200 | 6500 | 6500 | 6500 | 6500 | 1 |
| 567 | 20231114 | 093000 | 94337700 | 6500 | 6500 | 6500 | 6500 | 1 |
| 568 | 20231114 | 092900 | 94331200 | 6490 | 6490 | 6490 | 6490 | 85 |
| 569 | 20231114 | 092800 | 93779550 | 6500 | 6500 | 6500 | 6500 | 100 |
| 570 | 20231114 | 092700 | 93129550 | 6500 | 6500 | 6500 | 6500 | 101 |
| 571 | 20231114 | 092600 | 92473050 | 6500 | 6470 | 6500 | 6470 | 2311 |
| 572 | 20231114 | 092500 | 77520330 | 6470 | 6490 | 6490 | 6450 | 2580 |
| 573 | 20231114 | 092400 | 60850110 | 6470 | 6470 | 6470 | 6470 | 0 |
| 574 | 20231114 | 092300 | 60850110 | 6470 | 6480 | 6480 | 6470 | 864 |
| 575 | 20231114 | 092200 | 55259450 | 6490 | 6480 | 6500 | 6480 | 30 |
| 576 | 20231114 | 092100 | 55064970 | 6480 | 6480 | 6480 | 6480 | 125 |
| 577 | 20231114 | 092000 | 54254970 | 6500 | 6480 | 6500 | 6480 | 324 |
| 578 | 20231114 | 091900 | 52155370 | 6500 | 6500 | 6500 | 6500 | 0 |
| 579 | 20231114 | 091800 | 52155370 | 6500 | 6500 | 6500 | 6500 | 250 |
| 580 | 20231114 | 091700 | 50530370 | 6500 | 6500 | 6500 | 6500 | 0 |
| 581 | 20231114 | 091600 | 50530370 | 6500 | 6480 | 6500 | 6480 | 59 |
| 582 | 20231114 | 091500 | 50147990 | 6500 | 6500 | 6500 | 6500 | 0 |
| 583 | 20231114 | 091400 | 50147990 | 6500 | 6470 | 6500 | 6470 | 46 |
| 584 | 20231114 | 091300 | 49850310 | 6470 | 6470 | 6470 | 6470 | 132 |
| 585 | 20231114 | 091200 | 48996270 | 6470 | 6510 | 6510 | 6470 | 188 |
| 586 | 20231114 | 091100 | 47779870 | 6510 | 6460 | 6510 | 6460 | 66 |
| 587 | 20231114 | 091000 | 47353460 | 6460 | 6500 | 6510 | 6460 | 710 |
| 588 | 20231114 | 090900 | 42760840 | 6510 | 6490 | 6510 | 6490 | 2043 |
| 589 | 20231114 | 090800 | 29491910 | 6490 | 6490 | 6490 | 6490 | 16 |
| 590 | 20231114 | 090700 | 29388070 | 6490 | 6480 | 6490 | 6480 | 360 |
| 591 | 20231114 | 090600 | 27055120 | 6480 | 6450 | 6480 | 6450 | 284 |
| 592 | 20231114 | 090500 | 25223230 | 6490 | 6450 | 6490 | 6450 | 79 |
| 593 | 20231114 | 090400 | 24712400 | 6500 | 6480 | 6500 | 6480 | 30 |
| 594 | 20231114 | 090300 | 24517810 | 6500 | 6470 | 6500 | 6410 | 1488 |
| 595 | 20231114 | 090200 | 14941670 | 6470 | 6470 | 6470 | 6470 | 244 |
| 596 | 20231114 | 090100 | 13362990 | 6500 | 6490 | 6500 | 6460 | 859 |
| 597 | 20231114 | 090000 | 7805150 | 6500 | 6520 | 6520 | 6500 | 1197 |