32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 190500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 5924 |
| 3 | 20231114 | 190400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 4 | 20231114 | 190300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 5 | 20231114 | 190200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 6 | 20231114 | 190100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 7 | 20231114 | 190000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 8 | 20231114 | 185900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 9 | 20231114 | 185800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 10 | 20231114 | 185700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 11 | 20231114 | 185600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 12 | 20231114 | 185500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 13 | 20231114 | 185400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 14 | 20231114 | 185300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 15 | 20231114 | 185200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 16 | 20231114 | 185100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 17 | 20231114 | 185000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 18 | 20231114 | 184900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 19 | 20231114 | 184800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 20 | 20231114 | 184700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 21 | 20231114 | 184600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 22 | 20231114 | 184500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 23 | 20231114 | 184400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 24 | 20231114 | 184300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 25 | 20231114 | 184200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 26 | 20231114 | 184100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 27 | 20231114 | 184000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 28 | 20231114 | 183900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 29 | 20231114 | 183800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 30 | 20231114 | 183700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 31 | 20231114 | 183600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 32 | 20231114 | 183500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 5924 |
| 33 | 20231114 | 183400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 34 | 20231114 | 183300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 35 | 20231114 | 183200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 36 | 20231114 | 183100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 37 | 20231114 | 183000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 38 | 20231114 | 182900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 39 | 20231114 | 182800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 40 | 20231114 | 182700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 41 | 20231114 | 182600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 42 | 20231114 | 182500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 43 | 20231114 | 182400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 44 | 20231114 | 182300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 45 | 20231114 | 182200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 46 | 20231114 | 182100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 47 | 20231114 | 182000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 48 | 20231114 | 181900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 49 | 20231114 | 181800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 50 | 20231114 | 181700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 51 | 20231114 | 181600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 52 | 20231114 | 181500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 53 | 20231114 | 181400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 54 | 20231114 | 181300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 55 | 20231114 | 181200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 56 | 20231114 | 181100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 57 | 20231114 | 181000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 58 | 20231114 | 180900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 59 | 20231114 | 180800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 60 | 20231114 | 180700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 61 | 20231114 | 180600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 62 | 20231114 | 180500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 5924 |
| 63 | 20231114 | 180400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 64 | 20231114 | 180300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 65 | 20231114 | 180200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 66 | 20231114 | 180100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 67 | 20231114 | 180000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 68 | 20231114 | 175900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 69 | 20231114 | 175800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 70 | 20231114 | 175700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 71 | 20231114 | 175600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 72 | 20231114 | 175500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 73 | 20231114 | 175400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 74 | 20231114 | 175300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 75 | 20231114 | 175200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 76 | 20231114 | 175100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 77 | 20231114 | 175000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 78 | 20231114 | 174900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 79 | 20231114 | 174800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 80 | 20231114 | 174700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 81 | 20231114 | 174600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 82 | 20231114 | 174500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 83 | 20231114 | 174400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 84 | 20231114 | 174300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 85 | 20231114 | 174200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 86 | 20231114 | 174100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 87 | 20231114 | 174000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 88 | 20231114 | 173900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 89 | 20231114 | 173800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 90 | 20231114 | 173700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 91 | 20231114 | 173600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 92 | 20231114 | 173500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 5924 |
| 93 | 20231114 | 173400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 94 | 20231114 | 173300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 95 | 20231114 | 173200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 96 | 20231114 | 173100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 97 | 20231114 | 173000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 98 | 20231114 | 172900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 99 | 20231114 | 172800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 100 | 20231114 | 172700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 101 | 20231114 | 172600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 102 | 20231114 | 172500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 103 | 20231114 | 172400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 104 | 20231114 | 172300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 105 | 20231114 | 172200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 106 | 20231114 | 172100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 107 | 20231114 | 172000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 108 | 20231114 | 171900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 109 | 20231114 | 171800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 110 | 20231114 | 171700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 111 | 20231114 | 171600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 112 | 20231114 | 171500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 113 | 20231114 | 171400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 114 | 20231114 | 171300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 115 | 20231114 | 171200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 116 | 20231114 | 171100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 117 | 20231114 | 171000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 118 | 20231114 | 170900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 119 | 20231114 | 170800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 120 | 20231114 | 170700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 121 | 20231114 | 170600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 122 | 20231114 | 170500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 5924 |
| 123 | 20231114 | 170400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 124 | 20231114 | 170300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 125 | 20231114 | 170200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 126 | 20231114 | 170100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 127 | 20231114 | 170000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 128 | 20231114 | 165900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 129 | 20231114 | 165800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 130 | 20231114 | 165700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 131 | 20231114 | 165600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 132 | 20231114 | 165500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 133 | 20231114 | 165400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 134 | 20231114 | 165300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 135 | 20231114 | 165200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 136 | 20231114 | 165100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 137 | 20231114 | 165000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 138 | 20231114 | 164900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 139 | 20231114 | 164800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 140 | 20231114 | 164700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 141 | 20231114 | 164600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 142 | 20231114 | 164500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 143 | 20231114 | 164400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 144 | 20231114 | 164300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 145 | 20231114 | 164200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 146 | 20231114 | 164100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 147 | 20231114 | 164000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 148 | 20231114 | 163900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 149 | 20231114 | 163800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 150 | 20231114 | 163700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 151 | 20231114 | 163600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 152 | 20231114 | 163500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 5924 |
| 153 | 20231114 | 163400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 154 | 20231114 | 163300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 155 | 20231114 | 163200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 156 | 20231114 | 163100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 157 | 20231114 | 163000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 158 | 20231114 | 162900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 159 | 20231114 | 162800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 160 | 20231114 | 162700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 161 | 20231114 | 162600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 162 | 20231114 | 162500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 163 | 20231114 | 162400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 164 | 20231114 | 162300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 165 | 20231114 | 162200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 166 | 20231114 | 162100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 167 | 20231114 | 162000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 168 | 20231114 | 161900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 169 | 20231114 | 161800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 170 | 20231114 | 161700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 171 | 20231114 | 161600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 172 | 20231114 | 161500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 173 | 20231114 | 161400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 174 | 20231114 | 161300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 175 | 20231114 | 161200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 176 | 20231114 | 161100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 177 | 20231114 | 161000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 178 | 20231114 | 160900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 179 | 20231114 | 160800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 180 | 20231114 | 160700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 181 | 20231114 | 160600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 182 | 20231114 | 160500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 5924 |
| 183 | 20231114 | 160400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 184 | 20231114 | 160300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 185 | 20231114 | 160200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 186 | 20231114 | 160100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 187 | 20231114 | 160000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 188 | 20231114 | 155900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 189 | 20231114 | 155800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 190 | 20231114 | 155700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 191 | 20231114 | 155600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 192 | 20231114 | 155500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 193 | 20231114 | 155400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 194 | 20231114 | 155300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 195 | 20231114 | 155200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 196 | 20231114 | 155100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 197 | 20231114 | 155000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 198 | 20231114 | 154900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 199 | 20231114 | 154800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 200 | 20231114 | 154700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 201 | 20231114 | 154600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 202 | 20231114 | 154500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 203 | 20231114 | 154400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 204 | 20231114 | 154300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 205 | 20231114 | 154200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 206 | 20231114 | 154100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 207 | 20231114 | 154000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 208 | 20231114 | 153900 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 209 | 20231114 | 153800 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 210 | 20231114 | 153700 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 211 | 20231114 | 153600 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 212 | 20231114 | 153500 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 5924 |
| 213 | 20231114 | 153400 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 214 | 20231114 | 153300 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 215 | 20231114 | 153200 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 216 | 20231114 | 153100 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 217 | 20231114 | 153000 | 2098124360 | 10470 | 10470 | 10470 | 10470 | 5924 |
| 218 | 20231114 | 152900 | 2036100080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 219 | 20231114 | 152800 | 2036100080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 220 | 20231114 | 152700 | 2036100080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 221 | 20231114 | 152600 | 2036100080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 222 | 20231114 | 152500 | 2036100080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 223 | 20231114 | 152400 | 2036100080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 224 | 20231114 | 152300 | 2036100080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 225 | 20231114 | 152200 | 2036100080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 226 | 20231114 | 152100 | 2036100080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 227 | 20231114 | 152000 | 2036100080 | 10500 | 10500 | 10500 | 10500 | 0 |
| 228 | 20231114 | 151900 | 2036100080 | 10500 | 10490 | 10500 | 10490 | 320 |
| 229 | 20231114 | 151800 | 2032740360 | 10500 | 10490 | 10500 | 10490 | 548 |
| 230 | 20231114 | 151700 | 2026991640 | 10500 | 10500 | 10500 | 10500 | 120 |
| 231 | 20231114 | 151600 | 2025731640 | 10500 | 10490 | 10500 | 10490 | 130 |
| 232 | 20231114 | 151500 | 2024367410 | 10490 | 10490 | 10490 | 10490 | 50 |
| 233 | 20231114 | 151400 | 2023842910 | 10490 | 10490 | 10500 | 10490 | 34 |
| 234 | 20231114 | 151300 | 2023486000 | 10490 | 10490 | 10490 | 10490 | 16 |
| 235 | 20231114 | 151200 | 2023318160 | 10490 | 10500 | 10500 | 10490 | 447 |
| 236 | 20231114 | 151100 | 2018627870 | 10490 | 10490 | 10490 | 10490 | 485 |
| 237 | 20231114 | 151000 | 2013540220 | 10500 | 10490 | 10500 | 10490 | 249 |
| 238 | 20231114 | 150900 | 2010926570 | 10500 | 10480 | 10500 | 10480 | 1605 |
| 239 | 20231114 | 150800 | 1994089440 | 10480 | 10480 | 10490 | 10480 | 97 |
| 240 | 20231114 | 150700 | 1993072830 | 10480 | 10480 | 10480 | 10480 | 119 |
| 241 | 20231114 | 150600 | 1991825710 | 10480 | 10480 | 10480 | 10470 | 1337 |
| 242 | 20231114 | 150500 | 1977814010 | 10480 | 10470 | 10480 | 10470 | 837 |
| 243 | 20231114 | 150400 | 1969044650 | 10470 | 10470 | 10480 | 10470 | 1103 |
| 244 | 20231114 | 150300 | 1957495440 | 10470 | 10470 | 10480 | 10470 | 12 |
| 245 | 20231114 | 150200 | 1957369790 | 10480 | 10470 | 10480 | 10470 | 416 |
| 246 | 20231114 | 150100 | 1953014160 | 10470 | 10490 | 10490 | 10470 | 485 |
| 247 | 20231114 | 150000 | 1947932950 | 10490 | 10480 | 10490 | 10480 | 76 |
| 248 | 20231114 | 145900 | 1947135810 | 10490 | 10490 | 10490 | 10490 | 1 |
| 249 | 20231114 | 145800 | 1947125320 | 10480 | 10480 | 10480 | 10480 | 267 |
| 250 | 20231114 | 145700 | 1944327160 | 10480 | 10480 | 10480 | 10470 | 347 |
| 251 | 20231114 | 145600 | 1940690620 | 10480 | 10480 | 10480 | 10480 | 102 |
| 252 | 20231114 | 145500 | 1939621660 | 10480 | 10480 | 10480 | 10480 | 154 |
| 253 | 20231114 | 145400 | 1938007740 | 10480 | 10480 | 10480 | 10470 | 672 |
| 254 | 20231114 | 145300 | 1930965210 | 10470 | 10470 | 10480 | 10470 | 1878 |
| 255 | 20231114 | 145200 | 1911302540 | 10470 | 10470 | 10470 | 10470 | 25 |
| 256 | 20231114 | 145100 | 1911040790 | 10480 | 10480 | 10480 | 10480 | 0 |
| 257 | 20231114 | 145000 | 1911040790 | 10480 | 10480 | 10480 | 10480 | 79 |
| 258 | 20231114 | 144900 | 1910212870 | 10480 | 10480 | 10480 | 10480 | 0 |
| 259 | 20231114 | 144800 | 1910212870 | 10480 | 10470 | 10480 | 10470 | 116 |
| 260 | 20231114 | 144700 | 1908998330 | 10480 | 10480 | 10480 | 10480 | 0 |
| 261 | 20231114 | 144600 | 1908998330 | 10480 | 10480 | 10480 | 10480 | 1 |
| 262 | 20231114 | 144500 | 1908987850 | 10480 | 10480 | 10480 | 10480 | 0 |
| 263 | 20231114 | 144400 | 1908987850 | 10480 | 10480 | 10480 | 10480 | 25 |
| 264 | 20231114 | 144300 | 1908725850 | 10480 | 10480 | 10480 | 10470 | 4 |
| 265 | 20231114 | 144200 | 1908683950 | 10470 | 10470 | 10470 | 10470 | 0 |
| 266 | 20231114 | 144100 | 1908683950 | 10470 | 10470 | 10480 | 10470 | 666 |
| 267 | 20231114 | 144000 | 1901706330 | 10480 | 10480 | 10480 | 10470 | 87 |
| 268 | 20231114 | 143900 | 1900795290 | 10470 | 10470 | 10470 | 10470 | 200 |
| 269 | 20231114 | 143800 | 1898701290 | 10480 | 10480 | 10480 | 10480 | 2 |
| 270 | 20231114 | 143700 | 1898680330 | 10480 | 10490 | 10490 | 10480 | 252 |
| 271 | 20231114 | 143600 | 1896039270 | 10490 | 10490 | 10490 | 10480 | 365 |
| 272 | 20231114 | 143500 | 1892213250 | 10490 | 10480 | 10490 | 10480 | 31 |
| 273 | 20231114 | 143400 | 1891888360 | 10490 | 10490 | 10490 | 10490 | 0 |
| 274 | 20231114 | 143300 | 1891888360 | 10490 | 10490 | 10490 | 10490 | 4 |
| 275 | 20231114 | 143200 | 1891846400 | 10490 | 10490 | 10490 | 10490 | 500 |
| 276 | 20231114 | 143100 | 1886601400 | 10490 | 10490 | 10490 | 10490 | 1941 |
| 277 | 20231114 | 143000 | 1866240310 | 10490 | 10490 | 10490 | 10490 | 960 |
| 278 | 20231114 | 142900 | 1856169910 | 10490 | 10490 | 10490 | 10490 | 0 |
| 279 | 20231114 | 142800 | 1856169910 | 10490 | 10490 | 10490 | 10490 | 0 |
| 280 | 20231114 | 142700 | 1856169910 | 10490 | 10500 | 10500 | 10490 | 275 |
| 281 | 20231114 | 142600 | 1853284410 | 10500 | 10500 | 10500 | 10500 | 13 |
| 282 | 20231114 | 142500 | 1853147910 | 10500 | 10500 | 10500 | 10500 | 6 |
| 283 | 20231114 | 142400 | 1853084910 | 10500 | 10490 | 10500 | 10490 | 106 |
| 284 | 20231114 | 142300 | 1851972960 | 10500 | 10500 | 10500 | 10500 | 2 |
| 285 | 20231114 | 142200 | 1851951960 | 10490 | 10500 | 10500 | 10490 | 78 |
| 286 | 20231114 | 142100 | 1851133640 | 10500 | 10490 | 10500 | 10490 | 10 |
| 287 | 20231114 | 142000 | 1851028730 | 10490 | 10490 | 10490 | 10490 | 0 |
| 288 | 20231114 | 141900 | 1851028730 | 10490 | 10490 | 10490 | 10490 | 112 |
| 289 | 20231114 | 141800 | 1849853850 | 10500 | 10500 | 10500 | 10500 | 6 |
| 290 | 20231114 | 141700 | 1849790850 | 10470 | 10500 | 10500 | 10470 | 452 |
| 291 | 20231114 | 141600 | 1845058380 | 10470 | 10470 | 10470 | 10470 | 410 |
| 292 | 20231114 | 141500 | 1840765680 | 10480 | 10500 | 10500 | 10480 | 100 |
| 293 | 20231114 | 141400 | 1839717480 | 10500 | 10490 | 10500 | 10470 | 485 |
| 294 | 20231114 | 141300 | 1834633760 | 10500 | 10500 | 10500 | 10500 | 0 |
| 295 | 20231114 | 141200 | 1834633760 | 10500 | 10490 | 10500 | 10490 | 2 |
| 296 | 20231114 | 141100 | 1834612770 | 10500 | 10500 | 10500 | 10500 | 3 |
| 297 | 20231114 | 141000 | 1834581270 | 10500 | 10500 | 10500 | 10500 | 0 |
| 298 | 20231114 | 140900 | 1834581270 | 10500 | 10520 | 10520 | 10500 | 645 |
| 299 | 20231114 | 140800 | 1827803390 | 10530 | 10530 | 10530 | 10530 | 30 |
| 300 | 20231114 | 140700 | 1827487490 | 10530 | 10530 | 10530 | 10530 | 10 |
| 301 | 20231114 | 140600 | 1827382190 | 10530 | 10530 | 10530 | 10530 | 308 |
| 302 | 20231114 | 140500 | 1824138950 | 10530 | 10530 | 10530 | 10530 | 0 |
| 303 | 20231114 | 140400 | 1824138950 | 10530 | 10500 | 10530 | 10500 | 762 |
| 304 | 20231114 | 140300 | 1816135940 | 10500 | 10530 | 10530 | 10500 | 940 |
| 305 | 20231114 | 140200 | 1806250950 | 10530 | 10540 | 10540 | 10530 | 185 |
| 306 | 20231114 | 140100 | 1804302800 | 10540 | 10540 | 10540 | 10540 | 0 |
| 307 | 20231114 | 140000 | 1804302800 | 10540 | 10540 | 10540 | 10540 | 11 |
| 308 | 20231114 | 135900 | 1804186860 | 10540 | 10530 | 10540 | 10530 | 404 |
| 309 | 20231114 | 135800 | 1799931970 | 10520 | 10520 | 10520 | 10520 | 214 |
| 310 | 20231114 | 135700 | 1797680690 | 10520 | 10520 | 10520 | 10520 | 129 |
| 311 | 20231114 | 135600 | 1796323610 | 10530 | 10540 | 10540 | 10530 | 1188 |
| 312 | 20231114 | 135500 | 1783813770 | 10540 | 10540 | 10540 | 10540 | 20 |
| 313 | 20231114 | 135400 | 1783602970 | 10540 | 10540 | 10540 | 10540 | 182 |
| 314 | 20231114 | 135300 | 1781684690 | 10540 | 10530 | 10540 | 10530 | 32 |
| 315 | 20231114 | 135200 | 1781347510 | 10530 | 10530 | 10540 | 10530 | 322 |
| 316 | 20231114 | 135100 | 1777956660 | 10540 | 10540 | 10540 | 10530 | 112 |
| 317 | 20231114 | 135000 | 1776776190 | 10540 | 10540 | 10540 | 10540 | 70 |
| 318 | 20231114 | 134900 | 1776038390 | 10540 | 10530 | 10540 | 10530 | 186 |
| 319 | 20231114 | 134800 | 1774078000 | 10540 | 10540 | 10540 | 10540 | 920 |
| 320 | 20231114 | 134700 | 1764381200 | 10540 | 10540 | 10540 | 10540 | 22 |
| 321 | 20231114 | 134600 | 1764149320 | 10540 | 10530 | 10540 | 10530 | 39 |
| 322 | 20231114 | 134500 | 1763738270 | 10530 | 10540 | 10540 | 10530 | 28 |
| 323 | 20231114 | 134400 | 1763443230 | 10540 | 10540 | 10540 | 10540 | 30 |
| 324 | 20231114 | 134300 | 1763127030 | 10540 | 10540 | 10540 | 10540 | 544 |
| 325 | 20231114 | 134200 | 1757393270 | 10540 | 10540 | 10540 | 10540 | 121 |
| 326 | 20231114 | 134100 | 1756117930 | 10530 | 10540 | 10540 | 10530 | 28 |
| 327 | 20231114 | 134000 | 1755822900 | 10540 | 10540 | 10540 | 10540 | 20 |
| 328 | 20231114 | 133900 | 1755612100 | 10530 | 10540 | 10540 | 10530 | 23 |
| 329 | 20231114 | 133800 | 1755369710 | 10540 | 10520 | 10540 | 10510 | 8794 |
| 330 | 20231114 | 133700 | 1662820680 | 10510 | 10520 | 10520 | 10510 | 47 |
| 331 | 20231114 | 133600 | 1662326520 | 10520 | 10520 | 10520 | 10520 | 194 |
| 332 | 20231114 | 133500 | 1660285640 | 10520 | 10520 | 10520 | 10520 | 598 |
| 333 | 20231114 | 133400 | 1653994680 | 10520 | 10520 | 10520 | 10520 | 90 |
| 334 | 20231114 | 133300 | 1653047880 | 10520 | 10520 | 10520 | 10520 | 19 |
| 335 | 20231114 | 133200 | 1652848000 | 10510 | 10520 | 10520 | 10510 | 121 |
| 336 | 20231114 | 133100 | 1651575990 | 10520 | 10520 | 10520 | 10520 | 251 |
| 337 | 20231114 | 133000 | 1648935470 | 10520 | 10520 | 10520 | 10520 | 32 |
| 338 | 20231114 | 132900 | 1648598830 | 10520 | 10520 | 10520 | 10520 | 19 |
| 339 | 20231114 | 132800 | 1648398950 | 10510 | 10500 | 10520 | 10500 | 452 |
| 340 | 20231114 | 132700 | 1643652350 | 10510 | 10510 | 10510 | 10510 | 79 |
| 341 | 20231114 | 132600 | 1642822060 | 10510 | 10520 | 10520 | 10510 | 112 |
| 342 | 20231114 | 132500 | 1641644750 | 10510 | 10500 | 10520 | 10500 | 2163 |
| 343 | 20231114 | 132400 | 1618928570 | 10510 | 10510 | 10510 | 10510 | 115 |
| 344 | 20231114 | 132300 | 1617719920 | 10510 | 10510 | 10510 | 10510 | 17 |
| 345 | 20231114 | 132200 | 1617541250 | 10520 | 10520 | 10520 | 10520 | 43 |
| 346 | 20231114 | 132100 | 1617088890 | 10520 | 10520 | 10520 | 10520 | 20 |
| 347 | 20231114 | 132000 | 1616878490 | 10510 | 10500 | 10520 | 10500 | 207 |
| 348 | 20231114 | 131900 | 1614704260 | 10510 | 10520 | 10520 | 10510 | 24 |
| 349 | 20231114 | 131800 | 1614451890 | 10510 | 10510 | 10510 | 10510 | 589 |
| 350 | 20231114 | 131700 | 1608261500 | 10510 | 10510 | 10510 | 10510 | 20 |
| 351 | 20231114 | 131600 | 1608051300 | 10510 | 10510 | 10510 | 10510 | 29 |
| 352 | 20231114 | 131500 | 1607746510 | 10510 | 10510 | 10510 | 10500 | 1569 |
| 353 | 20231114 | 131400 | 1591270960 | 10510 | 10510 | 10510 | 10500 | 115 |
| 354 | 20231114 | 131300 | 1590062360 | 10510 | 10510 | 10510 | 10500 | 469 |
| 355 | 20231114 | 131200 | 1585133180 | 10510 | 10510 | 10510 | 10510 | 35 |
| 356 | 20231114 | 131100 | 1584765330 | 10510 | 10510 | 10510 | 10510 | 41 |
| 357 | 20231114 | 131000 | 1584334420 | 10520 | 10520 | 10520 | 10510 | 112 |
| 358 | 20231114 | 130900 | 1583156670 | 10520 | 10520 | 10520 | 10510 | 27 |
| 359 | 20231114 | 130800 | 1582872770 | 10520 | 10520 | 10520 | 10520 | 0 |
| 360 | 20231114 | 130700 | 1582872770 | 10520 | 10510 | 10520 | 10510 | 104 |
| 361 | 20231114 | 130600 | 1581778860 | 10510 | 10520 | 10520 | 10510 | 39 |
| 362 | 20231114 | 130500 | 1581368960 | 10520 | 10510 | 10520 | 10500 | 303 |
| 363 | 20231114 | 130400 | 1578186420 | 10510 | 10520 | 10520 | 10510 | 107 |
| 364 | 20231114 | 130300 | 1577061570 | 10520 | 10510 | 10520 | 10510 | 121 |
| 365 | 20231114 | 130200 | 1575789650 | 10520 | 10520 | 10520 | 10520 | 64 |
| 366 | 20231114 | 130100 | 1575116370 | 10520 | 10520 | 10520 | 10520 | 6 |
| 367 | 20231114 | 130000 | 1575053250 | 10520 | 10510 | 10520 | 10510 | 84 |
| 368 | 20231114 | 125900 | 1574170200 | 10520 | 10520 | 10520 | 10510 | 463 |
| 369 | 20231114 | 125800 | 1569301010 | 10520 | 10510 | 10520 | 10510 | 84 |
| 370 | 20231114 | 125700 | 1568417830 | 10510 | 10510 | 10510 | 10510 | 46 |
| 371 | 20231114 | 125600 | 1567934370 | 10510 | 10510 | 10510 | 10510 | 11 |
| 372 | 20231114 | 125500 | 1567818760 | 10510 | 10510 | 10510 | 10510 | 16 |
| 373 | 20231114 | 125400 | 1567650600 | 10510 | 10510 | 10510 | 10510 | 505 |
| 374 | 20231114 | 125300 | 1562343050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 375 | 20231114 | 125200 | 1562343050 | 10520 | 10510 | 10520 | 10510 | 98 |
| 376 | 20231114 | 125100 | 1561313000 | 10520 | 10510 | 10520 | 10510 | 149 |
| 377 | 20231114 | 125000 | 1559745920 | 10510 | 10510 | 10520 | 10510 | 255 |
| 378 | 20231114 | 124900 | 1557064700 | 10520 | 10510 | 10520 | 10510 | 37 |
| 379 | 20231114 | 124800 | 1556675690 | 10520 | 10520 | 10520 | 10520 | 31 |
| 380 | 20231114 | 124700 | 1556349570 | 10520 | 10510 | 10520 | 10510 | 13 |
| 381 | 20231114 | 124600 | 1556212880 | 10500 | 10510 | 10510 | 10500 | 72 |
| 382 | 20231114 | 124500 | 1555456470 | 10510 | 10510 | 10520 | 10510 | 247 |
| 383 | 20231114 | 124400 | 1552860210 | 10510 | 10510 | 10510 | 10510 | 16 |
| 384 | 20231114 | 124300 | 1552692050 | 10510 | 10510 | 10510 | 10510 | 25 |
| 385 | 20231114 | 124200 | 1552429300 | 10520 | 10520 | 10520 | 10520 | 317 |
| 386 | 20231114 | 124100 | 1549094460 | 10510 | 10510 | 10510 | 10510 | 373 |
| 387 | 20231114 | 124000 | 1545174230 | 10520 | 10520 | 10520 | 10520 | 100 |
| 388 | 20231114 | 123900 | 1544122230 | 10510 | 10510 | 10510 | 10510 | 830 |
| 389 | 20231114 | 123800 | 1535398930 | 10510 | 10520 | 10520 | 10510 | 34 |
| 390 | 20231114 | 123700 | 1535041510 | 10520 | 10520 | 10520 | 10520 | 26 |
| 391 | 20231114 | 123600 | 1534767990 | 10520 | 10520 | 10520 | 10520 | 0 |
| 392 | 20231114 | 123500 | 1534767990 | 10520 | 10520 | 10520 | 10520 | 0 |
| 393 | 20231114 | 123400 | 1534767990 | 10520 | 10520 | 10520 | 10520 | 0 |
| 394 | 20231114 | 123300 | 1534767990 | 10520 | 10510 | 10520 | 10510 | 330 |
| 395 | 20231114 | 123200 | 1531299390 | 10520 | 10520 | 10520 | 10520 | 69 |
| 396 | 20231114 | 123100 | 1530573510 | 10520 | 10520 | 10520 | 10520 | 9 |
| 397 | 20231114 | 123000 | 1530478830 | 10520 | 10520 | 10520 | 10520 | 25 |
| 398 | 20231114 | 122900 | 1530215830 | 10520 | 10520 | 10520 | 10520 | 108 |
| 399 | 20231114 | 122800 | 1529079670 | 10520 | 10520 | 10520 | 10520 | 95 |
| 400 | 20231114 | 122700 | 1528080270 | 10520 | 10520 | 10520 | 10520 | 0 |
| 401 | 20231114 | 122600 | 1528080270 | 10520 | 10520 | 10520 | 10520 | 317 |
| 402 | 20231114 | 122500 | 1524745430 | 10520 | 10520 | 10520 | 10520 | 0 |
| 403 | 20231114 | 122400 | 1524745430 | 10520 | 10520 | 10520 | 10520 | 25 |
| 404 | 20231114 | 122300 | 1524482430 | 10520 | 10520 | 10520 | 10520 | 21 |
| 405 | 20231114 | 122200 | 1524261510 | 10510 | 10510 | 10510 | 10510 | 0 |
| 406 | 20231114 | 122100 | 1524261510 | 10510 | 10510 | 10510 | 10510 | 27 |
| 407 | 20231114 | 122000 | 1523977740 | 10510 | 10510 | 10510 | 10510 | 1 |
| 408 | 20231114 | 121900 | 1523967230 | 10510 | 10520 | 10520 | 10510 | 86 |
| 409 | 20231114 | 121800 | 1523063340 | 10510 | 10510 | 10510 | 10510 | 26 |
| 410 | 20231114 | 121700 | 1522790080 | 10510 | 10500 | 10510 | 10500 | 114 |
| 411 | 20231114 | 121600 | 1521592940 | 10500 | 10510 | 10510 | 10500 | 83 |
| 412 | 20231114 | 121500 | 1520720890 | 10510 | 10510 | 10510 | 10510 | 1123 |
| 413 | 20231114 | 121400 | 1508918160 | 10510 | 10510 | 10510 | 10510 | 10 |
| 414 | 20231114 | 121300 | 1508813060 | 10510 | 10500 | 10510 | 10500 | 509 |
| 415 | 20231114 | 121200 | 1503468470 | 10500 | 10500 | 10500 | 10500 | 66 |
| 416 | 20231114 | 121100 | 1502775470 | 10510 | 10510 | 10510 | 10510 | 45 |
| 417 | 20231114 | 121000 | 1502302520 | 10510 | 10510 | 10510 | 10510 | 43 |
| 418 | 20231114 | 120900 | 1501850590 | 10510 | 10510 | 10510 | 10510 | 1165 |
| 419 | 20231114 | 120800 | 1489606440 | 10500 | 10500 | 10500 | 10500 | 57 |
| 420 | 20231114 | 120700 | 1489007940 | 10510 | 10510 | 10510 | 10510 | 0 |
| 421 | 20231114 | 120600 | 1489007940 | 10510 | 10510 | 10510 | 10510 | 68 |
| 422 | 20231114 | 120500 | 1488293260 | 10510 | 10510 | 10510 | 10510 | 0 |
| 423 | 20231114 | 120400 | 1488293260 | 10510 | 10510 | 10510 | 10510 | 176 |
| 424 | 20231114 | 120300 | 1486443500 | 10510 | 10510 | 10510 | 10510 | 20 |
| 425 | 20231114 | 120200 | 1486233300 | 10510 | 10510 | 10510 | 10510 | 25 |
| 426 | 20231114 | 120100 | 1485970550 | 10510 | 10500 | 10510 | 10500 | 1170 |
| 427 | 20231114 | 120000 | 1473684580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 428 | 20231114 | 115900 | 1473684580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 429 | 20231114 | 115800 | 1473684580 | 10500 | 10510 | 10510 | 10500 | 61 |
| 430 | 20231114 | 115700 | 1473043970 | 10510 | 10510 | 10510 | 10510 | 11 |
| 431 | 20231114 | 115600 | 1472928360 | 10510 | 10510 | 10510 | 10510 | 202 |
| 432 | 20231114 | 115500 | 1470805340 | 10510 | 10500 | 10510 | 10500 | 90 |
| 433 | 20231114 | 115400 | 1469859450 | 10500 | 10510 | 10510 | 10500 | 129 |
| 434 | 20231114 | 115300 | 1468504710 | 10510 | 10510 | 10510 | 10510 | 27 |
| 435 | 20231114 | 115200 | 1468220940 | 10510 | 10510 | 10510 | 10510 | 3 |
| 436 | 20231114 | 115100 | 1468189410 | 10500 | 10510 | 10510 | 10500 | 202 |
| 437 | 20231114 | 115000 | 1466067390 | 10510 | 10510 | 10510 | 10510 | 277 |
| 438 | 20231114 | 114900 | 1463156120 | 10510 | 10510 | 10510 | 10510 | 258 |
| 439 | 20231114 | 114800 | 1460444540 | 10500 | 10500 | 10500 | 10500 | 5 |
| 440 | 20231114 | 114700 | 1460392040 | 10510 | 10480 | 10510 | 10480 | 886 |
| 441 | 20231114 | 114600 | 1451097150 | 10480 | 10480 | 10480 | 10480 | 5 |
| 442 | 20231114 | 114500 | 1451044750 | 10480 | 10480 | 10480 | 10480 | 10 |
| 443 | 20231114 | 114400 | 1450939950 | 10470 | 10460 | 10480 | 10460 | 432 |
| 444 | 20231114 | 114300 | 1446416910 | 10490 | 10490 | 10490 | 10490 | 185 |
| 445 | 20231114 | 114200 | 1444476260 | 10500 | 10490 | 10500 | 10490 | 2 |
| 446 | 20231114 | 114100 | 1444455270 | 10500 | 10500 | 10500 | 10500 | 135 |
| 447 | 20231114 | 114000 | 1443037770 | 10500 | 10500 | 10500 | 10500 | 283 |
| 448 | 20231114 | 113900 | 1440066270 | 10500 | 10500 | 10500 | 10500 | 50 |
| 449 | 20231114 | 113800 | 1439541270 | 10510 | 10500 | 10510 | 10500 | 64 |
| 450 | 20231114 | 113700 | 1438869260 | 10500 | 10500 | 10500 | 10500 | 135 |
| 451 | 20231114 | 113600 | 1437451760 | 10510 | 10510 | 10510 | 10510 | 0 |
| 452 | 20231114 | 113500 | 1437451760 | 10510 | 10510 | 10510 | 10510 | 0 |
| 453 | 20231114 | 113400 | 1437451760 | 10510 | 10510 | 10510 | 10510 | 0 |
| 454 | 20231114 | 113300 | 1437451760 | 10510 | 10510 | 10510 | 10510 | 100 |
| 455 | 20231114 | 113200 | 1436400760 | 10520 | 10510 | 10520 | 10510 | 256 |
| 456 | 20231114 | 113100 | 1433708380 | 10510 | 10510 | 10510 | 10510 | 81 |
| 457 | 20231114 | 113000 | 1432857070 | 10520 | 10510 | 10520 | 10510 | 610 |
| 458 | 20231114 | 112900 | 1426445940 | 10510 | 10510 | 10520 | 10510 | 131 |
| 459 | 20231114 | 112800 | 1425069120 | 10510 | 10510 | 10510 | 10510 | 104 |
| 460 | 20231114 | 112700 | 1423976080 | 10510 | 10510 | 10510 | 10510 | 50 |
| 461 | 20231114 | 112600 | 1423450580 | 10510 | 10510 | 10510 | 10510 | 191 |
| 462 | 20231114 | 112500 | 1421443170 | 10500 | 10500 | 10500 | 10500 | 138 |
| 463 | 20231114 | 112400 | 1419994170 | 10500 | 10520 | 10520 | 10500 | 450 |
| 464 | 20231114 | 112300 | 1415260190 | 10520 | 10520 | 10520 | 10520 | 29 |
| 465 | 20231114 | 112200 | 1414955110 | 10530 | 10530 | 10530 | 10530 | 2 |
| 466 | 20231114 | 112100 | 1414934050 | 10530 | 10530 | 10530 | 10530 | 0 |
| 467 | 20231114 | 112000 | 1414934050 | 10530 | 10530 | 10530 | 10530 | 6 |
| 468 | 20231114 | 111900 | 1414870870 | 10520 | 10510 | 10520 | 10510 | 1190 |
| 469 | 20231114 | 111800 | 1402361270 | 10500 | 10500 | 10500 | 10500 | 1 |
| 470 | 20231114 | 111700 | 1402350770 | 10500 | 10500 | 10500 | 10500 | 1 |
| 471 | 20231114 | 111600 | 1402340270 | 10500 | 10500 | 10500 | 10500 | 15 |
| 472 | 20231114 | 111500 | 1402182770 | 10500 | 10480 | 10510 | 10480 | 3894 |
| 473 | 20231114 | 111400 | 1361297330 | 10480 | 10490 | 10500 | 10480 | 534 |
| 474 | 20231114 | 111300 | 1355698930 | 10500 | 10500 | 10500 | 10500 | 0 |
| 475 | 20231114 | 111200 | 1355698930 | 10500 | 10490 | 10500 | 10420 | 5516 |
| 476 | 20231114 | 111100 | 1298106700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 477 | 20231114 | 111000 | 1298106700 | 10490 | 10490 | 10490 | 10490 | 0 |
| 478 | 20231114 | 110900 | 1298106700 | 10490 | 10480 | 10490 | 10480 | 180 |
| 479 | 20231114 | 110800 | 1296220270 | 10490 | 10490 | 10490 | 10490 | 1 |
| 480 | 20231114 | 110700 | 1296209780 | 10490 | 10490 | 10490 | 10490 | 29 |
| 481 | 20231114 | 110600 | 1295905570 | 10490 | 10490 | 10490 | 10490 | 180 |
| 482 | 20231114 | 110500 | 1294017370 | 10490 | 10490 | 10490 | 10490 | 39 |
| 483 | 20231114 | 110400 | 1293608260 | 10500 | 10500 | 10500 | 10500 | 167 |
| 484 | 20231114 | 110300 | 1291854760 | 10500 | 10510 | 10510 | 10500 | 501 |
| 485 | 20231114 | 110200 | 1286594250 | 10500 | 10500 | 10510 | 10500 | 133 |
| 486 | 20231114 | 110100 | 1285197740 | 10500 | 10460 | 10500 | 10460 | 615 |
| 487 | 20231114 | 110000 | 1278764800 | 10470 | 10500 | 10500 | 10470 | 4322 |
| 488 | 20231114 | 105900 | 1233475310 | 10520 | 10510 | 10520 | 10510 | 757 |
| 489 | 20231114 | 105800 | 1225519230 | 10510 | 10510 | 10520 | 10510 | 127 |
| 490 | 20231114 | 105700 | 1224183460 | 10510 | 10510 | 10510 | 10510 | 52 |
| 491 | 20231114 | 105600 | 1223636940 | 10520 | 10520 | 10520 | 10520 | 0 |
| 492 | 20231114 | 105500 | 1223636940 | 10520 | 10510 | 10520 | 10510 | 224 |
| 493 | 20231114 | 105400 | 1221280470 | 10520 | 10520 | 10520 | 10520 | 40 |
| 494 | 20231114 | 105300 | 1220859670 | 10520 | 10510 | 10520 | 10510 | 101 |
| 495 | 20231114 | 105200 | 1219797160 | 10500 | 10500 | 10500 | 10500 | 287 |
| 496 | 20231114 | 105100 | 1216783660 | 10500 | 10500 | 10500 | 10500 | 659 |
| 497 | 20231114 | 105000 | 1209864160 | 10500 | 10510 | 10510 | 10500 | 1127 |
| 498 | 20231114 | 104900 | 1198030150 | 10500 | 10510 | 10510 | 10500 | 31 |
| 499 | 20231114 | 104800 | 1197704550 | 10510 | 10510 | 10510 | 10510 | 74 |
| 500 | 20231114 | 104700 | 1196926810 | 10510 | 10510 | 10520 | 10510 | 86 |
| 501 | 20231114 | 104600 | 1196022930 | 10520 | 10490 | 10520 | 10490 | 250 |
| 502 | 20231114 | 104500 | 1193400340 | 10500 | 10530 | 10530 | 10500 | 582 |
| 503 | 20231114 | 104400 | 1187283190 | 10530 | 10530 | 10530 | 10530 | 157 |
| 504 | 20231114 | 104300 | 1185629980 | 10530 | 10530 | 10530 | 10530 | 1 |
| 505 | 20231114 | 104200 | 1185619450 | 10540 | 10540 | 10540 | 10540 | 0 |
| 506 | 20231114 | 104100 | 1185619450 | 10540 | 10540 | 10540 | 10530 | 2155 |
| 507 | 20231114 | 104000 | 1162906630 | 10530 | 10540 | 10540 | 10530 | 110 |
| 508 | 20231114 | 103900 | 1161748200 | 10540 | 10540 | 10540 | 10540 | 29 |
| 509 | 20231114 | 103800 | 1161442540 | 10540 | 10520 | 10540 | 10520 | 9345 |
| 510 | 20231114 | 103700 | 1063127420 | 10520 | 10510 | 10520 | 10510 | 7310 |
| 511 | 20231114 | 103600 | 986232060 | 10510 | 10510 | 10510 | 10510 | 3 |
| 512 | 20231114 | 103500 | 986200530 | 10510 | 10510 | 10510 | 10510 | 3 |
| 513 | 20231114 | 103400 | 986169000 | 10510 | 10500 | 10510 | 10500 | 336 |
| 514 | 20231114 | 103300 | 982640700 | 10500 | 10500 | 10500 | 10500 | 17 |
| 515 | 20231114 | 103200 | 982462200 | 10500 | 10500 | 10500 | 10500 | 2 |
| 516 | 20231114 | 103100 | 982441200 | 10510 | 10510 | 10510 | 10510 | 30 |
| 517 | 20231114 | 103000 | 982125900 | 10510 | 10490 | 10510 | 10490 | 63 |
| 518 | 20231114 | 102900 | 981465010 | 10500 | 10500 | 10500 | 10500 | 683 |
| 519 | 20231114 | 102800 | 974293510 | 10500 | 10520 | 10520 | 10500 | 819 |
| 520 | 20231114 | 102700 | 965685440 | 10520 | 10520 | 10520 | 10520 | 498 |
| 521 | 20231114 | 102600 | 960446480 | 10520 | 10520 | 10520 | 10520 | 100 |
| 522 | 20231114 | 102500 | 959394480 | 10520 | 10520 | 10520 | 10520 | 162 |
| 523 | 20231114 | 102400 | 957690240 | 10520 | 10520 | 10520 | 10520 | 82 |
| 524 | 20231114 | 102300 | 956827600 | 10520 | 10520 | 10520 | 10520 | 0 |
| 525 | 20231114 | 102200 | 956827600 | 10520 | 10510 | 10520 | 10510 | 16 |
| 526 | 20231114 | 102100 | 956659430 | 10520 | 10520 | 10520 | 10520 | 1 |
| 527 | 20231114 | 102000 | 956648910 | 10510 | 10520 | 10520 | 10510 | 254 |
| 528 | 20231114 | 101900 | 953979360 | 10510 | 10510 | 10510 | 10510 | 636 |
| 529 | 20231114 | 101800 | 947295000 | 10510 | 10510 | 10510 | 10510 | 1 |
| 530 | 20231114 | 101700 | 947284490 | 10500 | 10500 | 10500 | 10500 | 5 |
| 531 | 20231114 | 101600 | 947231990 | 10500 | 10500 | 10500 | 10500 | 321 |
| 532 | 20231114 | 101500 | 943861490 | 10500 | 10510 | 10510 | 10500 | 11 |
| 533 | 20231114 | 101400 | 943745890 | 10510 | 10500 | 10510 | 10500 | 14 |
| 534 | 20231114 | 101300 | 943598850 | 10500 | 10510 | 10510 | 10500 | 100 |
| 535 | 20231114 | 101200 | 942548660 | 10510 | 10500 | 10510 | 10500 | 30 |
| 536 | 20231114 | 101100 | 942233420 | 10510 | 10500 | 10510 | 10500 | 188 |
| 537 | 20231114 | 101000 | 940257700 | 10500 | 10500 | 10500 | 10500 | 260 |
| 538 | 20231114 | 100900 | 937527700 | 10510 | 10510 | 10510 | 10510 | 11 |
| 539 | 20231114 | 100800 | 937412090 | 10520 | 10530 | 10530 | 10520 | 556 |
| 540 | 20231114 | 100700 | 931557490 | 10530 | 10530 | 10530 | 10520 | 217 |
| 541 | 20231114 | 100600 | 929272690 | 10510 | 10510 | 10510 | 10510 | 34 |
| 542 | 20231114 | 100500 | 928915350 | 10520 | 10520 | 10520 | 10520 | 57 |
| 543 | 20231114 | 100400 | 928315710 | 10540 | 10540 | 10540 | 10540 | 2 |
| 544 | 20231114 | 100300 | 928294630 | 10530 | 10530 | 10540 | 10530 | 956 |
| 545 | 20231114 | 100200 | 918226410 | 10520 | 10500 | 10520 | 10500 | 657 |
| 546 | 20231114 | 100100 | 911318670 | 10500 | 10500 | 10500 | 10500 | 4 |
| 547 | 20231114 | 100000 | 911276670 | 10500 | 10500 | 10500 | 10500 | 171 |
| 548 | 20231114 | 095900 | 909481170 | 10500 | 10500 | 10500 | 10500 | 131 |
| 549 | 20231114 | 095800 | 908105670 | 10510 | 10510 | 10520 | 10510 | 344 |
| 550 | 20231114 | 095700 | 904490220 | 10510 | 10510 | 10520 | 10510 | 142 |
| 551 | 20231114 | 095600 | 902997550 | 10520 | 10520 | 10520 | 10520 | 52 |
| 552 | 20231114 | 095500 | 902450510 | 10520 | 10510 | 10520 | 10510 | 374 |
| 553 | 20231114 | 095400 | 898518130 | 10510 | 10520 | 10520 | 10510 | 851 |
| 554 | 20231114 | 095300 | 889566810 | 10500 | 10510 | 10510 | 10500 | 61 |
| 555 | 20231114 | 095200 | 888926300 | 10500 | 10510 | 10510 | 10500 | 106 |
| 556 | 20231114 | 095100 | 887812740 | 10520 | 10530 | 10530 | 10520 | 38 |
| 557 | 20231114 | 095000 | 887412850 | 10500 | 10500 | 10500 | 10500 | 0 |
| 558 | 20231114 | 094900 | 887412850 | 10500 | 10500 | 10500 | 10500 | 105 |
| 559 | 20231114 | 094800 | 886310350 | 10500 | 10530 | 10530 | 10500 | 1281 |
| 560 | 20231114 | 094700 | 872843000 | 10540 | 10540 | 10540 | 10540 | 104 |
| 561 | 20231114 | 094600 | 871746840 | 10540 | 10530 | 10540 | 10530 | 343 |
| 562 | 20231114 | 094500 | 868132030 | 10540 | 10540 | 10540 | 10540 | 317 |
| 563 | 20231114 | 094400 | 864790850 | 10540 | 10550 | 10550 | 10540 | 73 |
| 564 | 20231114 | 094300 | 864021140 | 10550 | 10550 | 10550 | 10550 | 2 |
| 565 | 20231114 | 094200 | 864000040 | 10550 | 10550 | 10550 | 10530 | 15 |
| 566 | 20231114 | 094100 | 863842050 | 10530 | 10530 | 10560 | 10530 | 4 |
| 567 | 20231114 | 094000 | 863799900 | 10560 | 10550 | 10570 | 10550 | 3420 |
| 568 | 20231114 | 093900 | 827696850 | 10540 | 10530 | 10550 | 10520 | 2635 |
| 569 | 20231114 | 093800 | 799933090 | 10540 | 10530 | 10540 | 10520 | 624 |
| 570 | 20231114 | 093700 | 793362180 | 10530 | 10520 | 10530 | 10510 | 307 |
| 571 | 20231114 | 093600 | 790132690 | 10530 | 10520 | 10530 | 10510 | 697 |
| 572 | 20231114 | 093500 | 782800040 | 10520 | 10510 | 10530 | 10510 | 628 |
| 573 | 20231114 | 093400 | 776197470 | 10510 | 10520 | 10530 | 10510 | 905 |
| 574 | 20231114 | 093300 | 766678130 | 10520 | 10500 | 10520 | 10500 | 855 |
| 575 | 20231114 | 093200 | 757692980 | 10490 | 10470 | 10490 | 10470 | 1261 |
| 576 | 20231114 | 093100 | 744473300 | 10480 | 10480 | 10480 | 10470 | 182 |
| 577 | 20231114 | 093000 | 742567270 | 10490 | 10480 | 10490 | 10480 | 227 |
| 578 | 20231114 | 092900 | 740188120 | 10490 | 10480 | 10490 | 10470 | 383 |
| 579 | 20231114 | 092800 | 736174700 | 10480 | 10480 | 10480 | 10480 | 431 |
| 580 | 20231114 | 092700 | 731657820 | 10470 | 10460 | 10470 | 10460 | 418 |
| 581 | 20231114 | 092600 | 727282700 | 10460 | 10460 | 10460 | 10450 | 389 |
| 582 | 20231114 | 092500 | 723214120 | 10460 | 10450 | 10460 | 10450 | 33 |
| 583 | 20231114 | 092400 | 722869260 | 10460 | 10440 | 10460 | 10440 | 416 |
| 584 | 20231114 | 092300 | 718521620 | 10440 | 10430 | 10440 | 10430 | 3048 |
| 585 | 20231114 | 092200 | 686701800 | 10440 | 10440 | 10440 | 10430 | 734 |
| 586 | 20231114 | 092100 | 679044850 | 10440 | 10450 | 10450 | 10440 | 501 |
| 587 | 20231114 | 092000 | 673813200 | 10450 | 10450 | 10450 | 10450 | 420 |
| 588 | 20231114 | 091900 | 669424200 | 10450 | 10460 | 10480 | 10450 | 1129 |
| 589 | 20231114 | 091800 | 657619680 | 10470 | 10470 | 10480 | 10470 | 400 |
| 590 | 20231114 | 091700 | 653431670 | 10480 | 10470 | 10480 | 10460 | 465 |
| 591 | 20231114 | 091600 | 648564560 | 10470 | 10480 | 10480 | 10450 | 535 |
| 592 | 20231114 | 091500 | 642963580 | 10490 | 10480 | 10490 | 10420 | 995 |
| 593 | 20231114 | 091400 | 632558970 | 10490 | 10420 | 10490 | 10420 | 1164 |
| 594 | 20231114 | 091300 | 620404240 | 10420 | 10450 | 10450 | 10420 | 1313 |
| 595 | 20231114 | 091200 | 606709490 | 10450 | 10480 | 10480 | 10430 | 474 |
| 596 | 20231114 | 091100 | 601756720 | 10480 | 10470 | 10490 | 10450 | 176 |
| 597 | 20231114 | 091000 | 599912360 | 10460 | 10480 | 10490 | 10420 | 2151 |
| 598 | 20231114 | 090900 | 577454950 | 10490 | 10490 | 10490 | 10460 | 158 |
| 599 | 20231114 | 090800 | 575797660 | 10460 | 10520 | 10520 | 10460 | 648 |
| 600 | 20231114 | 090700 | 568987390 | 10510 | 10500 | 10530 | 10450 | 4450 |
| 601 | 20231114 | 090600 | 522418270 | 10500 | 10470 | 10500 | 10460 | 293 |
| 602 | 20231114 | 090500 | 519347010 | 10520 | 10530 | 10540 | 10450 | 1994 |
| 603 | 20231114 | 090400 | 498404580 | 10510 | 10450 | 10540 | 10450 | 2963 |
| 604 | 20231114 | 090300 | 467302380 | 10450 | 10470 | 10510 | 10450 | 2493 |
| 605 | 20231114 | 090200 | 441207370 | 10490 | 10540 | 10540 | 10440 | 8446 |
| 606 | 20231114 | 090100 | 352627640 | 10490 | 10580 | 10640 | 10490 | 8237 |
| 607 | 20231114 | 090000 | 265618110 | 10580 | 10570 | 10700 | 10530 | 24999 |