30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 190700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 15785 |
| 3 | 20231114 | 190600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20231114 | 190500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20231114 | 190400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20231114 | 190300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20231114 | 190200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20231114 | 190100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20231114 | 190000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20231114 | 185900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20231114 | 185800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20231114 | 185700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20231114 | 185600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20231114 | 185500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20231114 | 185400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20231114 | 185300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20231114 | 185200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20231114 | 185100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20231114 | 185000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20231114 | 184900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20231114 | 184800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20231114 | 184700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20231114 | 184600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20231114 | 184500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20231114 | 184400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20231114 | 184300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20231114 | 184200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20231114 | 184100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20231114 | 184000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20231114 | 183900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20231114 | 183800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20231114 | 183700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 15785 |
| 33 | 20231114 | 183600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20231114 | 183500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20231114 | 183400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20231114 | 183300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20231114 | 183200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20231114 | 183100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20231114 | 183000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20231114 | 182900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20231114 | 182800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20231114 | 182700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20231114 | 182600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20231114 | 182500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20231114 | 182400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20231114 | 182300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20231114 | 182200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20231114 | 182100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20231114 | 182000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20231114 | 181900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20231114 | 181800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20231114 | 181700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20231114 | 181600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20231114 | 181500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20231114 | 181400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20231114 | 181300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20231114 | 181200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20231114 | 181100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20231114 | 181000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20231114 | 180900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20231114 | 180800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20231114 | 180700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 15785 |
| 63 | 20231114 | 180600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20231114 | 180500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20231114 | 180400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20231114 | 180300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20231114 | 180200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20231114 | 180100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20231114 | 180000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20231114 | 175900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20231114 | 175800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20231114 | 175700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20231114 | 175600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20231114 | 175500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20231114 | 175400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20231114 | 175300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20231114 | 175200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20231114 | 175100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20231114 | 175000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20231114 | 174900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20231114 | 174800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20231114 | 174700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20231114 | 174600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20231114 | 174500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20231114 | 174400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20231114 | 174300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20231114 | 174200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20231114 | 174100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20231114 | 174000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20231114 | 173900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20231114 | 173800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20231114 | 173700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 15785 |
| 93 | 20231114 | 173600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20231114 | 173500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20231114 | 173400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20231114 | 173300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20231114 | 173200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20231114 | 173100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20231114 | 173000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20231114 | 172900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20231114 | 172800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20231114 | 172700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20231114 | 172600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20231114 | 172500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20231114 | 172400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20231114 | 172300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20231114 | 172200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20231114 | 172100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20231114 | 172000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20231114 | 171900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20231114 | 171800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20231114 | 171700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20231114 | 171600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20231114 | 171500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20231114 | 171400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20231114 | 171300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20231114 | 171200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20231114 | 171100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20231114 | 171000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20231114 | 170900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20231114 | 170800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20231114 | 170700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 15785 |
| 123 | 20231114 | 170600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20231114 | 170500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20231114 | 170400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20231114 | 170300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20231114 | 170200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20231114 | 170100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20231114 | 170000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20231114 | 165900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20231114 | 165800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20231114 | 165700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20231114 | 165600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20231114 | 165500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20231114 | 165400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20231114 | 165300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20231114 | 165200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20231114 | 165100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20231114 | 165000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20231114 | 164900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20231114 | 164800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20231114 | 164700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20231114 | 164600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20231114 | 164500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20231114 | 164400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20231114 | 164300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20231114 | 164200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20231114 | 164100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20231114 | 164000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20231114 | 163900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20231114 | 163800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20231114 | 163700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 15785 |
| 153 | 20231114 | 163600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20231114 | 163500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20231114 | 163400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20231114 | 163300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20231114 | 163200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20231114 | 163100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20231114 | 163000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20231114 | 162900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20231114 | 162800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20231114 | 162700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20231114 | 162600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20231114 | 162500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20231114 | 162400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20231114 | 162300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20231114 | 162200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20231114 | 162100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20231114 | 162000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20231114 | 161900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20231114 | 161800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20231114 | 161700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20231114 | 161600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20231114 | 161500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20231114 | 161400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20231114 | 161300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20231114 | 161200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20231114 | 161100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20231114 | 161000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20231114 | 160900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20231114 | 160800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20231114 | 160700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 15785 |
| 183 | 20231114 | 160600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20231114 | 160500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20231114 | 160400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20231114 | 160300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20231114 | 160200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20231114 | 160100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20231114 | 160000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20231114 | 155900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20231114 | 155800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20231114 | 155700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20231114 | 155600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20231114 | 155500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20231114 | 155400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20231114 | 155300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20231114 | 155200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20231114 | 155100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20231114 | 155000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 200 | 20231114 | 154900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 201 | 20231114 | 154800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 202 | 20231114 | 154700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 203 | 20231114 | 154600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 204 | 20231114 | 154500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 205 | 20231114 | 154400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 206 | 20231114 | 154300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 207 | 20231114 | 154200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 208 | 20231114 | 154100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 209 | 20231114 | 154000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 210 | 20231114 | 153900 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 211 | 20231114 | 153800 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 212 | 20231114 | 153700 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 15785 |
| 213 | 20231114 | 153600 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 214 | 20231114 | 153500 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 215 | 20231114 | 153400 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 216 | 20231114 | 153300 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 217 | 20231114 | 153200 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 218 | 20231114 | 153100 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 0 |
| 219 | 20231114 | 153000 | 1818031350 | 2575 | 2575 | 2575 | 2575 | 15785 |
| 220 | 20231114 | 152900 | 1777384975 | 2585 | 2585 | 2585 | 2585 | 0 |
| 221 | 20231114 | 152800 | 1777384975 | 2585 | 2585 | 2585 | 2585 | 0 |
| 222 | 20231114 | 152700 | 1777384975 | 2585 | 2585 | 2585 | 2585 | 0 |
| 223 | 20231114 | 152600 | 1777384975 | 2585 | 2585 | 2585 | 2585 | 0 |
| 224 | 20231114 | 152500 | 1777384975 | 2585 | 2585 | 2585 | 2585 | 0 |
| 225 | 20231114 | 152400 | 1777384975 | 2585 | 2585 | 2585 | 2585 | 0 |
| 226 | 20231114 | 152300 | 1777384975 | 2585 | 2585 | 2585 | 2585 | 0 |
| 227 | 20231114 | 152200 | 1777384975 | 2585 | 2585 | 2585 | 2585 | 0 |
| 228 | 20231114 | 152100 | 1777384975 | 2585 | 2585 | 2585 | 2585 | 0 |
| 229 | 20231114 | 152000 | 1777384975 | 2585 | 2585 | 2585 | 2585 | 0 |
| 230 | 20231114 | 151900 | 1777384975 | 2585 | 2590 | 2595 | 2585 | 2342 |
| 231 | 20231114 | 151800 | 1771325400 | 2590 | 2595 | 2595 | 2590 | 2302 |
| 232 | 20231114 | 151700 | 1765361260 | 2595 | 2590 | 2595 | 2590 | 2664 |
| 233 | 20231114 | 151600 | 1758450425 | 2590 | 2595 | 2595 | 2590 | 312 |
| 234 | 20231114 | 151500 | 1757640795 | 2595 | 2590 | 2595 | 2590 | 418 |
| 235 | 20231114 | 151400 | 1756557915 | 2590 | 2585 | 2595 | 2585 | 7516 |
| 236 | 20231114 | 151300 | 1737105460 | 2585 | 2585 | 2585 | 2585 | 4173 |
| 237 | 20231114 | 151200 | 1726318255 | 2585 | 2575 | 2585 | 2575 | 3007 |
| 238 | 20231114 | 151100 | 1718568320 | 2575 | 2575 | 2580 | 2575 | 971 |
| 239 | 20231114 | 151000 | 1716067740 | 2575 | 2575 | 2575 | 2575 | 69 |
| 240 | 20231114 | 150900 | 1715890065 | 2575 | 2580 | 2580 | 2575 | 4020 |
| 241 | 20231114 | 150800 | 1705530510 | 2580 | 2575 | 2580 | 2575 | 869 |
| 242 | 20231114 | 150700 | 1703292335 | 2575 | 2575 | 2575 | 2575 | 2651 |
| 243 | 20231114 | 150600 | 1696466010 | 2575 | 2570 | 2575 | 2570 | 2005 |
| 244 | 20231114 | 150500 | 1691313135 | 2575 | 2575 | 2575 | 2570 | 348 |
| 245 | 20231114 | 150400 | 1690418150 | 2575 | 2575 | 2575 | 2575 | 663 |
| 246 | 20231114 | 150300 | 1688710925 | 2575 | 2575 | 2575 | 2575 | 201 |
| 247 | 20231114 | 150200 | 1688193350 | 2575 | 2575 | 2575 | 2575 | 3904 |
| 248 | 20231114 | 150100 | 1678140550 | 2575 | 2575 | 2575 | 2575 | 180 |
| 249 | 20231114 | 150000 | 1677677050 | 2575 | 2575 | 2575 | 2575 | 505 |
| 250 | 20231114 | 145900 | 1676376675 | 2575 | 2575 | 2575 | 2570 | 1925 |
| 251 | 20231114 | 145800 | 1671420340 | 2575 | 2575 | 2575 | 2575 | 170 |
| 252 | 20231114 | 145700 | 1670982590 | 2575 | 2575 | 2575 | 2575 | 146 |
| 253 | 20231114 | 145600 | 1670606640 | 2575 | 2575 | 2575 | 2575 | 42 |
| 254 | 20231114 | 145500 | 1670498490 | 2570 | 2570 | 2575 | 2570 | 2493 |
| 255 | 20231114 | 145400 | 1664091310 | 2570 | 2575 | 2575 | 2570 | 642 |
| 256 | 20231114 | 145300 | 1662438380 | 2570 | 2570 | 2575 | 2570 | 466 |
| 257 | 20231114 | 145200 | 1661240475 | 2570 | 2570 | 2570 | 2570 | 687 |
| 258 | 20231114 | 145100 | 1659474885 | 2575 | 2575 | 2575 | 2575 | 65 |
| 259 | 20231114 | 145000 | 1659307510 | 2570 | 2575 | 2575 | 2570 | 1600 |
| 260 | 20231114 | 144900 | 1655194010 | 2575 | 2575 | 2575 | 2570 | 1071 |
| 261 | 20231114 | 144800 | 1652437185 | 2570 | 2575 | 2575 | 2570 | 48 |
| 262 | 20231114 | 144700 | 1652313620 | 2575 | 2575 | 2575 | 2575 | 357 |
| 263 | 20231114 | 144600 | 1651394345 | 2575 | 2575 | 2575 | 2575 | 0 |
| 264 | 20231114 | 144500 | 1651394345 | 2575 | 2575 | 2575 | 2575 | 632 |
| 265 | 20231114 | 144400 | 1649766945 | 2570 | 2575 | 2575 | 2570 | 572 |
| 266 | 20231114 | 144300 | 1648294500 | 2580 | 2580 | 2580 | 2580 | 1 |
| 267 | 20231114 | 144200 | 1648291920 | 2580 | 2580 | 2580 | 2580 | 3 |
| 268 | 20231114 | 144100 | 1648284180 | 2575 | 2575 | 2575 | 2575 | 309 |
| 269 | 20231114 | 144000 | 1647488505 | 2575 | 2575 | 2575 | 2575 | 564 |
| 270 | 20231114 | 143900 | 1646036205 | 2580 | 2580 | 2580 | 2580 | 1 |
| 271 | 20231114 | 143800 | 1646033625 | 2575 | 2575 | 2575 | 2575 | 1 |
| 272 | 20231114 | 143700 | 1646031050 | 2575 | 2575 | 2575 | 2575 | 3000 |
| 273 | 20231114 | 143600 | 1638306050 | 2580 | 2580 | 2580 | 2580 | 1 |
| 274 | 20231114 | 143500 | 1638303470 | 2580 | 2580 | 2580 | 2580 | 0 |
| 275 | 20231114 | 143400 | 1638303470 | 2580 | 2575 | 2580 | 2575 | 256 |
| 276 | 20231114 | 143300 | 1637643490 | 2575 | 2575 | 2575 | 2575 | 430 |
| 277 | 20231114 | 143200 | 1636536240 | 2580 | 2580 | 2580 | 2580 | 2 |
| 278 | 20231114 | 143100 | 1636531080 | 2575 | 2575 | 2575 | 2575 | 734 |
| 279 | 20231114 | 143000 | 1634641030 | 2575 | 2575 | 2575 | 2575 | 1 |
| 280 | 20231114 | 142900 | 1634638455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 281 | 20231114 | 142800 | 1634638455 | 2585 | 2585 | 2585 | 2585 | 0 |
| 282 | 20231114 | 142700 | 1634638455 | 2585 | 2575 | 2585 | 2575 | 201 |
| 283 | 20231114 | 142600 | 1634120870 | 2575 | 2575 | 2575 | 2575 | 200 |
| 284 | 20231114 | 142500 | 1633605870 | 2575 | 2575 | 2575 | 2575 | 1375 |
| 285 | 20231114 | 142400 | 1630065245 | 2575 | 2575 | 2575 | 2575 | 3185 |
| 286 | 20231114 | 142300 | 1621863870 | 2580 | 2580 | 2580 | 2580 | 4 |
| 287 | 20231114 | 142200 | 1621853550 | 2580 | 2585 | 2585 | 2580 | 1258 |
| 288 | 20231114 | 142100 | 1618607750 | 2585 | 2585 | 2585 | 2585 | 22 |
| 289 | 20231114 | 142000 | 1618550880 | 2580 | 2585 | 2590 | 2580 | 1585 |
| 290 | 20231114 | 141900 | 1614461525 | 2580 | 2580 | 2580 | 2580 | 0 |
| 291 | 20231114 | 141800 | 1614461525 | 2580 | 2580 | 2580 | 2580 | 0 |
| 292 | 20231114 | 141700 | 1614461525 | 2580 | 2580 | 2580 | 2580 | 1500 |
| 293 | 20231114 | 141600 | 1610591525 | 2575 | 2575 | 2575 | 2575 | 5 |
| 294 | 20231114 | 141500 | 1610578650 | 2590 | 2580 | 2590 | 2580 | 479 |
| 295 | 20231114 | 141400 | 1609342480 | 2590 | 2585 | 2590 | 2585 | 36 |
| 296 | 20231114 | 141300 | 1609249415 | 2585 | 2585 | 2585 | 2585 | 209 |
| 297 | 20231114 | 141200 | 1608709150 | 2585 | 2585 | 2585 | 2585 | 1964 |
| 298 | 20231114 | 141100 | 1603632210 | 2585 | 2585 | 2585 | 2580 | 30 |
| 299 | 20231114 | 141000 | 1603554705 | 2585 | 2585 | 2585 | 2585 | 1 |
| 300 | 20231114 | 140900 | 1603552120 | 2580 | 2580 | 2580 | 2580 | 541 |
| 301 | 20231114 | 140800 | 1602156340 | 2580 | 2580 | 2580 | 2580 | 9 |
| 302 | 20231114 | 140700 | 1602133120 | 2580 | 2575 | 2580 | 2570 | 3166 |
| 303 | 20231114 | 140600 | 1593979740 | 2575 | 2575 | 2575 | 2575 | 53 |
| 304 | 20231114 | 140500 | 1593843265 | 2570 | 2575 | 2585 | 2570 | 1712 |
| 305 | 20231114 | 140400 | 1589434450 | 2580 | 2580 | 2580 | 2580 | 765 |
| 306 | 20231114 | 140300 | 1587460750 | 2580 | 2580 | 2580 | 2580 | 2070 |
| 307 | 20231114 | 140200 | 1582120150 | 2580 | 2580 | 2580 | 2580 | 221 |
| 308 | 20231114 | 140100 | 1581549970 | 2580 | 2575 | 2580 | 2575 | 814 |
| 309 | 20231114 | 140000 | 1579450025 | 2575 | 2575 | 2575 | 2575 | 134 |
| 310 | 20231114 | 135900 | 1579104975 | 2580 | 2575 | 2580 | 2570 | 4214 |
| 311 | 20231114 | 135800 | 1568263760 | 2575 | 2575 | 2575 | 2575 | 212 |
| 312 | 20231114 | 135700 | 1567717860 | 2575 | 2575 | 2575 | 2575 | 2194 |
| 313 | 20231114 | 135600 | 1562068310 | 2575 | 2575 | 2575 | 2575 | 443 |
| 314 | 20231114 | 135500 | 1560927585 | 2580 | 2575 | 2580 | 2575 | 3400 |
| 315 | 20231114 | 135400 | 1552163760 | 2580 | 2575 | 2580 | 2575 | 1769 |
| 316 | 20231114 | 135300 | 1547599790 | 2575 | 2575 | 2575 | 2570 | 1207 |
| 317 | 20231114 | 135200 | 1544496600 | 2575 | 2575 | 2575 | 2570 | 2086 |
| 318 | 20231114 | 135100 | 1539126250 | 2570 | 2575 | 2575 | 2570 | 280 |
| 319 | 20231114 | 135000 | 1538406410 | 2575 | 2575 | 2575 | 2575 | 1135 |
| 320 | 20231114 | 134900 | 1535483785 | 2575 | 2575 | 2575 | 2575 | 0 |
| 321 | 20231114 | 134800 | 1535483785 | 2575 | 2575 | 2575 | 2575 | 0 |
| 322 | 20231114 | 134700 | 1535483785 | 2575 | 2575 | 2580 | 2575 | 601 |
| 323 | 20231114 | 134600 | 1533936205 | 2580 | 2575 | 2580 | 2575 | 842 |
| 324 | 20231114 | 134500 | 1531767845 | 2580 | 2580 | 2580 | 2580 | 42 |
| 325 | 20231114 | 134400 | 1531659485 | 2580 | 2580 | 2580 | 2575 | 1467 |
| 326 | 20231114 | 134300 | 1527876650 | 2580 | 2580 | 2580 | 2580 | 252 |
| 327 | 20231114 | 134200 | 1527226490 | 2580 | 2580 | 2580 | 2575 | 75 |
| 328 | 20231114 | 134100 | 1527033100 | 2580 | 2580 | 2580 | 2575 | 23 |
| 329 | 20231114 | 134000 | 1526973860 | 2580 | 2575 | 2580 | 2575 | 107 |
| 330 | 20231114 | 133900 | 1526698325 | 2575 | 2580 | 2580 | 2575 | 604 |
| 331 | 20231114 | 133800 | 1525143020 | 2580 | 2575 | 2580 | 2575 | 991 |
| 332 | 20231114 | 133700 | 1522591180 | 2575 | 2575 | 2575 | 2575 | 16 |
| 333 | 20231114 | 133600 | 1522549980 | 2575 | 2575 | 2575 | 2575 | 35 |
| 334 | 20231114 | 133500 | 1522459855 | 2575 | 2575 | 2575 | 2575 | 104 |
| 335 | 20231114 | 133400 | 1522192055 | 2570 | 2575 | 2575 | 2570 | 146 |
| 336 | 20231114 | 133300 | 1521816785 | 2575 | 2570 | 2575 | 2570 | 1498 |
| 337 | 20231114 | 133200 | 1517965890 | 2570 | 2570 | 2575 | 2565 | 1880 |
| 338 | 20231114 | 133100 | 1513138860 | 2570 | 2570 | 2570 | 2570 | 2 |
| 339 | 20231114 | 133000 | 1513133720 | 2565 | 2570 | 2570 | 2565 | 1474 |
| 340 | 20231114 | 132900 | 1509349910 | 2570 | 2575 | 2575 | 2570 | 174 |
| 341 | 20231114 | 132800 | 1508902430 | 2575 | 2575 | 2575 | 2575 | 0 |
| 342 | 20231114 | 132700 | 1508902430 | 2575 | 2575 | 2575 | 2575 | 0 |
| 343 | 20231114 | 132600 | 1508902430 | 2575 | 2570 | 2575 | 2570 | 1391 |
| 344 | 20231114 | 132500 | 1505320615 | 2570 | 2565 | 2570 | 2565 | 2308 |
| 345 | 20231114 | 132400 | 1499396640 | 2570 | 2570 | 2570 | 2570 | 793 |
| 346 | 20231114 | 132300 | 1497358630 | 2570 | 2570 | 2575 | 2570 | 54 |
| 347 | 20231114 | 132200 | 1497219840 | 2570 | 2570 | 2575 | 2565 | 8295 |
| 348 | 20231114 | 132100 | 1475916550 | 2575 | 2575 | 2575 | 2570 | 73 |
| 349 | 20231114 | 132000 | 1475728585 | 2575 | 2575 | 2575 | 2575 | 13 |
| 350 | 20231114 | 131900 | 1475695110 | 2575 | 2570 | 2575 | 2570 | 415 |
| 351 | 20231114 | 131800 | 1474628325 | 2570 | 2575 | 2575 | 2570 | 626 |
| 352 | 20231114 | 131700 | 1473018955 | 2575 | 2575 | 2575 | 2575 | 157 |
| 353 | 20231114 | 131600 | 1472614680 | 2575 | 2570 | 2575 | 2570 | 48 |
| 354 | 20231114 | 131500 | 1472491270 | 2580 | 2580 | 2580 | 2575 | 552 |
| 355 | 20231114 | 131400 | 1471067360 | 2575 | 2575 | 2580 | 2570 | 1508 |
| 356 | 20231114 | 131300 | 1467184255 | 2570 | 2570 | 2575 | 2570 | 1059 |
| 357 | 20231114 | 131200 | 1464462375 | 2570 | 2575 | 2575 | 2570 | 306 |
| 358 | 20231114 | 131100 | 1463675375 | 2575 | 2575 | 2575 | 2575 | 22 |
| 359 | 20231114 | 131000 | 1463618725 | 2575 | 2575 | 2575 | 2575 | 4400 |
| 360 | 20231114 | 130900 | 1452288725 | 2575 | 2575 | 2575 | 2570 | 103 |
| 361 | 20231114 | 130800 | 1452024000 | 2575 | 2575 | 2575 | 2570 | 2033 |
| 362 | 20231114 | 130700 | 1446799025 | 2575 | 2575 | 2575 | 2575 | 25 |
| 363 | 20231114 | 130600 | 1446734650 | 2570 | 2575 | 2575 | 2570 | 41 |
| 364 | 20231114 | 130500 | 1446629085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 365 | 20231114 | 130400 | 1446629085 | 2575 | 2570 | 2575 | 2570 | 441 |
| 366 | 20231114 | 130300 | 1445495260 | 2575 | 2575 | 2575 | 2575 | 228 |
| 367 | 20231114 | 130200 | 1444908160 | 2580 | 2575 | 2580 | 2575 | 1712 |
| 368 | 20231114 | 130100 | 1440499740 | 2580 | 2580 | 2580 | 2580 | 874 |
| 369 | 20231114 | 130000 | 1438244820 | 2575 | 2575 | 2575 | 2575 | 1053 |
| 370 | 20231114 | 125900 | 1435533345 | 2575 | 2570 | 2575 | 2570 | 1269 |
| 371 | 20231114 | 125800 | 1432265680 | 2575 | 2570 | 2575 | 2570 | 923 |
| 372 | 20231114 | 125700 | 1429893520 | 2570 | 2570 | 2570 | 2570 | 0 |
| 373 | 20231114 | 125600 | 1429893520 | 2570 | 2570 | 2570 | 2570 | 10 |
| 374 | 20231114 | 125500 | 1429867820 | 2575 | 2575 | 2575 | 2575 | 104 |
| 375 | 20231114 | 125400 | 1429600020 | 2575 | 2575 | 2575 | 2575 | 2528 |
| 376 | 20231114 | 125300 | 1423090420 | 2575 | 2575 | 2575 | 2575 | 568 |
| 377 | 20231114 | 125200 | 1421627820 | 2580 | 2580 | 2580 | 2580 | 3 |
| 378 | 20231114 | 125100 | 1421620080 | 2575 | 2575 | 2580 | 2575 | 336 |
| 379 | 20231114 | 125000 | 1420754870 | 2575 | 2575 | 2575 | 2575 | 1101 |
| 380 | 20231114 | 124900 | 1417919795 | 2575 | 2570 | 2575 | 2570 | 2085 |
| 381 | 20231114 | 124800 | 1412561340 | 2570 | 2570 | 2570 | 2570 | 2246 |
| 382 | 20231114 | 124700 | 1406789120 | 2570 | 2570 | 2570 | 2570 | 4312 |
| 383 | 20231114 | 124600 | 1395707280 | 2575 | 2575 | 2575 | 2575 | 1 |
| 384 | 20231114 | 124500 | 1395704705 | 2575 | 2575 | 2575 | 2575 | 500 |
| 385 | 20231114 | 124400 | 1394417205 | 2575 | 2570 | 2575 | 2570 | 140 |
| 386 | 20231114 | 124300 | 1394057400 | 2570 | 2575 | 2575 | 2570 | 1044 |
| 387 | 20231114 | 124200 | 1391371100 | 2575 | 2570 | 2575 | 2565 | 649 |
| 388 | 20231114 | 124100 | 1389703750 | 2570 | 2570 | 2570 | 2570 | 1345 |
| 389 | 20231114 | 124000 | 1386247100 | 2570 | 2565 | 2570 | 2565 | 570 |
| 390 | 20231114 | 123900 | 1384783000 | 2565 | 2570 | 2570 | 2565 | 69 |
| 391 | 20231114 | 123800 | 1384605990 | 2565 | 2570 | 2570 | 2565 | 15 |
| 392 | 20231114 | 123700 | 1384567460 | 2570 | 2575 | 2575 | 2570 | 237 |
| 393 | 20231114 | 123600 | 1383958360 | 2570 | 2570 | 2570 | 2570 | 120 |
| 394 | 20231114 | 123500 | 1383649960 | 2570 | 2570 | 2570 | 2570 | 1575 |
| 395 | 20231114 | 123400 | 1379602210 | 2570 | 2570 | 2570 | 2570 | 505 |
| 396 | 20231114 | 123300 | 1378304360 | 2565 | 2570 | 2575 | 2565 | 1143 |
| 397 | 20231114 | 123200 | 1375368770 | 2570 | 2570 | 2570 | 2570 | 148 |
| 398 | 20231114 | 123100 | 1374988410 | 2565 | 2565 | 2565 | 2565 | 100 |
| 399 | 20231114 | 123000 | 1374731910 | 2565 | 2565 | 2565 | 2565 | 380 |
| 400 | 20231114 | 122900 | 1373757210 | 2565 | 2565 | 2565 | 2565 | 112 |
| 401 | 20231114 | 122800 | 1373469930 | 2565 | 2565 | 2565 | 2560 | 800 |
| 402 | 20231114 | 122700 | 1371418865 | 2565 | 2565 | 2565 | 2565 | 2741 |
| 403 | 20231114 | 122600 | 1364388200 | 2575 | 2575 | 2575 | 2575 | 0 |
| 404 | 20231114 | 122500 | 1364388200 | 2575 | 2570 | 2575 | 2565 | 204 |
| 405 | 20231114 | 122400 | 1363863865 | 2570 | 2570 | 2570 | 2570 | 60 |
| 406 | 20231114 | 122300 | 1363709665 | 2570 | 2570 | 2570 | 2570 | 530 |
| 407 | 20231114 | 122200 | 1362347565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 408 | 20231114 | 122100 | 1362347565 | 2575 | 2575 | 2575 | 2575 | 5 |
| 409 | 20231114 | 122000 | 1362334690 | 2575 | 2570 | 2575 | 2570 | 1982 |
| 410 | 20231114 | 121900 | 1357240935 | 2570 | 2565 | 2570 | 2565 | 92 |
| 411 | 20231114 | 121800 | 1357004745 | 2565 | 2570 | 2570 | 2565 | 3100 |
| 412 | 20231114 | 121700 | 1349052745 | 2575 | 2570 | 2575 | 2570 | 747 |
| 413 | 20231114 | 121600 | 1347132950 | 2565 | 2570 | 2570 | 2565 | 226 |
| 414 | 20231114 | 121500 | 1346553155 | 2565 | 2570 | 2570 | 2565 | 15 |
| 415 | 20231114 | 121400 | 1346514655 | 2570 | 2570 | 2570 | 2570 | 7 |
| 416 | 20231114 | 121300 | 1346496665 | 2570 | 2570 | 2570 | 2570 | 1 |
| 417 | 20231114 | 121200 | 1346494095 | 2570 | 2570 | 2570 | 2570 | 5 |
| 418 | 20231114 | 121100 | 1346481245 | 2570 | 2575 | 2575 | 2570 | 3623 |
| 419 | 20231114 | 121000 | 1337160130 | 2575 | 2575 | 2575 | 2575 | 9 |
| 420 | 20231114 | 120900 | 1337136955 | 2575 | 2570 | 2575 | 2570 | 1004 |
| 421 | 20231114 | 120800 | 1334556660 | 2570 | 2570 | 2570 | 2570 | 210 |
| 422 | 20231114 | 120700 | 1334016960 | 2570 | 2570 | 2570 | 2570 | 141 |
| 423 | 20231114 | 120600 | 1333654590 | 2570 | 2575 | 2575 | 2570 | 1502 |
| 424 | 20231114 | 120500 | 1329792745 | 2575 | 2575 | 2575 | 2575 | 100 |
| 425 | 20231114 | 120400 | 1329535245 | 2575 | 2575 | 2575 | 2570 | 262 |
| 426 | 20231114 | 120300 | 1328860845 | 2570 | 2570 | 2575 | 2565 | 1877 |
| 427 | 20231114 | 120200 | 1324037040 | 2575 | 2580 | 2580 | 2575 | 1422 |
| 428 | 20231114 | 120100 | 1320375315 | 2580 | 2575 | 2580 | 2575 | 1287 |
| 429 | 20231114 | 120000 | 1317060790 | 2575 | 2570 | 2575 | 2570 | 1139 |
| 430 | 20231114 | 115900 | 1314133060 | 2570 | 2575 | 2575 | 2565 | 564 |
| 431 | 20231114 | 115800 | 1312683085 | 2575 | 2575 | 2575 | 2575 | 101 |
| 432 | 20231114 | 115700 | 1312423010 | 2575 | 2575 | 2575 | 2575 | 100 |
| 433 | 20231114 | 115600 | 1312165510 | 2575 | 2570 | 2575 | 2570 | 730 |
| 434 | 20231114 | 115500 | 1310288410 | 2570 | 2570 | 2570 | 2570 | 2 |
| 435 | 20231114 | 115400 | 1310283270 | 2575 | 2575 | 2575 | 2570 | 1771 |
| 436 | 20231114 | 115300 | 1305723445 | 2565 | 2570 | 2570 | 2565 | 3159 |
| 437 | 20231114 | 115200 | 1297618820 | 2570 | 2570 | 2575 | 2570 | 71 |
| 438 | 20231114 | 115100 | 1297436325 | 2570 | 2570 | 2570 | 2570 | 3 |
| 439 | 20231114 | 115000 | 1297428615 | 2570 | 2575 | 2575 | 2570 | 515 |
| 440 | 20231114 | 114900 | 1296105015 | 2570 | 2575 | 2575 | 2570 | 471 |
| 441 | 20231114 | 114800 | 1294892450 | 2575 | 2575 | 2575 | 2575 | 524 |
| 442 | 20231114 | 114700 | 1293543150 | 2575 | 2570 | 2575 | 2565 | 2547 |
| 443 | 20231114 | 114600 | 1286997580 | 2570 | 2570 | 2570 | 2570 | 109 |
| 444 | 20231114 | 114500 | 1286717450 | 2565 | 2565 | 2565 | 2565 | 900 |
| 445 | 20231114 | 114400 | 1284408950 | 2565 | 2565 | 2565 | 2560 | 3843 |
| 446 | 20231114 | 114300 | 1274554155 | 2565 | 2565 | 2565 | 2565 | 676 |
| 447 | 20231114 | 114200 | 1272820215 | 2565 | 2565 | 2570 | 2565 | 1152 |
| 448 | 20231114 | 114100 | 1269864835 | 2565 | 2565 | 2565 | 2560 | 662 |
| 449 | 20231114 | 114000 | 1268168315 | 2565 | 2565 | 2565 | 2560 | 1006 |
| 450 | 20231114 | 113900 | 1265589790 | 2560 | 2565 | 2565 | 2560 | 71 |
| 451 | 20231114 | 113800 | 1265407680 | 2565 | 2570 | 2570 | 2565 | 1376 |
| 452 | 20231114 | 113700 | 1261878230 | 2570 | 2570 | 2570 | 2570 | 80 |
| 453 | 20231114 | 113600 | 1261672630 | 2570 | 2565 | 2570 | 2555 | 6924 |
| 454 | 20231114 | 113500 | 1243936810 | 2565 | 2575 | 2575 | 2550 | 44898 |
| 455 | 20231114 | 113400 | 1128952515 | 2575 | 2575 | 2575 | 2570 | 3657 |
| 456 | 20231114 | 113300 | 1119545985 | 2580 | 2580 | 2580 | 2570 | 345 |
| 457 | 20231114 | 113200 | 1118658280 | 2570 | 2580 | 2580 | 2570 | 8487 |
| 458 | 20231114 | 113100 | 1096823475 | 2580 | 2580 | 2580 | 2580 | 25 |
| 459 | 20231114 | 113000 | 1096758975 | 2580 | 2580 | 2580 | 2580 | 644 |
| 460 | 20231114 | 112900 | 1095097455 | 2580 | 2580 | 2580 | 2575 | 1917 |
| 461 | 20231114 | 112800 | 1090156330 | 2580 | 2580 | 2580 | 2580 | 399 |
| 462 | 20231114 | 112700 | 1089126910 | 2585 | 2580 | 2585 | 2575 | 1918 |
| 463 | 20231114 | 112600 | 1084183320 | 2580 | 2580 | 2580 | 2575 | 1272 |
| 464 | 20231114 | 112500 | 1080902060 | 2580 | 2580 | 2580 | 2580 | 55 |
| 465 | 20231114 | 112400 | 1080760160 | 2580 | 2580 | 2580 | 2580 | 1111 |
| 466 | 20231114 | 112300 | 1077893780 | 2585 | 2580 | 2585 | 2580 | 902 |
| 467 | 20231114 | 112200 | 1075566115 | 2580 | 2580 | 2580 | 2580 | 1314 |
| 468 | 20231114 | 112100 | 1072175995 | 2580 | 2580 | 2585 | 2580 | 136 |
| 469 | 20231114 | 112000 | 1071825110 | 2585 | 2585 | 2585 | 2585 | 50 |
| 470 | 20231114 | 111900 | 1071695860 | 2585 | 2580 | 2585 | 2575 | 2397 |
| 471 | 20231114 | 111800 | 1065512330 | 2585 | 2580 | 2585 | 2575 | 512 |
| 472 | 20231114 | 111700 | 1064191875 | 2570 | 2585 | 2585 | 2570 | 24193 |
| 473 | 20231114 | 111600 | 1001900010 | 2585 | 2585 | 2590 | 2585 | 809 |
| 474 | 20231114 | 111500 | 999808725 | 2590 | 2595 | 2595 | 2585 | 1697 |
| 475 | 20231114 | 111400 | 995409825 | 2595 | 2590 | 2595 | 2590 | 1692 |
| 476 | 20231114 | 111300 | 991027530 | 2590 | 2585 | 2590 | 2585 | 510 |
| 477 | 20231114 | 111200 | 989708910 | 2590 | 2595 | 2595 | 2585 | 7260 |
| 478 | 20231114 | 111100 | 970935355 | 2595 | 2595 | 2595 | 2590 | 4093 |
| 479 | 20231114 | 111000 | 960334440 | 2590 | 2590 | 2595 | 2590 | 2230 |
| 480 | 20231114 | 110900 | 954558600 | 2595 | 2595 | 2595 | 2595 | 11 |
| 481 | 20231114 | 110800 | 954530055 | 2600 | 2595 | 2600 | 2595 | 3947 |
| 482 | 20231114 | 110700 | 944287585 | 2595 | 2595 | 2595 | 2595 | 15 |
| 483 | 20231114 | 110600 | 944248660 | 2595 | 2595 | 2595 | 2595 | 2 |
| 484 | 20231114 | 110500 | 944243470 | 2595 | 2595 | 2595 | 2595 | 0 |
| 485 | 20231114 | 110400 | 944243470 | 2595 | 2595 | 2595 | 2590 | 157 |
| 486 | 20231114 | 110300 | 943836390 | 2590 | 2590 | 2590 | 2585 | 2809 |
| 487 | 20231114 | 110200 | 936562605 | 2590 | 2590 | 2590 | 2590 | 1252 |
| 488 | 20231114 | 110100 | 933319925 | 2600 | 2595 | 2600 | 2590 | 779 |
| 489 | 20231114 | 110000 | 931301800 | 2595 | 2595 | 2595 | 2595 | 0 |
| 490 | 20231114 | 105900 | 931301800 | 2595 | 2595 | 2600 | 2595 | 100 |
| 491 | 20231114 | 105800 | 931042015 | 2595 | 2590 | 2595 | 2590 | 46 |
| 492 | 20231114 | 105700 | 930922865 | 2590 | 2590 | 2595 | 2590 | 3486 |
| 493 | 20231114 | 105600 | 921894090 | 2595 | 2595 | 2595 | 2595 | 1045 |
| 494 | 20231114 | 105500 | 919182315 | 2595 | 2595 | 2595 | 2595 | 132 |
| 495 | 20231114 | 105400 | 918839775 | 2595 | 2595 | 2595 | 2595 | 1 |
| 496 | 20231114 | 105300 | 918837180 | 2600 | 2595 | 2600 | 2595 | 16 |
| 497 | 20231114 | 105200 | 918795610 | 2595 | 2595 | 2595 | 2590 | 733 |
| 498 | 20231114 | 105100 | 916896570 | 2595 | 2595 | 2595 | 2590 | 221 |
| 499 | 20231114 | 105000 | 916324025 | 2590 | 2610 | 2610 | 2580 | 20620 |
| 500 | 20231114 | 104900 | 862988985 | 2595 | 2605 | 2610 | 2595 | 13479 |
| 501 | 20231114 | 104800 | 827945915 | 2605 | 2605 | 2605 | 2605 | 1967 |
| 502 | 20231114 | 104700 | 822821880 | 2605 | 2605 | 2605 | 2605 | 1 |
| 503 | 20231114 | 104600 | 822819275 | 2615 | 2605 | 2615 | 2605 | 195 |
| 504 | 20231114 | 104500 | 822311250 | 2605 | 2605 | 2605 | 2605 | 715 |
| 505 | 20231114 | 104400 | 820448675 | 2610 | 2605 | 2610 | 2605 | 208 |
| 506 | 20231114 | 104300 | 819906825 | 2605 | 2610 | 2610 | 2605 | 2910 |
| 507 | 20231114 | 104200 | 812322205 | 2610 | 2610 | 2610 | 2610 | 401 |
| 508 | 20231114 | 104100 | 811275595 | 2610 | 2610 | 2610 | 2610 | 300 |
| 509 | 20231114 | 104000 | 810492595 | 2620 | 2620 | 2620 | 2620 | 218 |
| 510 | 20231114 | 103900 | 809921435 | 2620 | 2620 | 2620 | 2620 | 29 |
| 511 | 20231114 | 103800 | 809845455 | 2620 | 2620 | 2625 | 2620 | 133 |
| 512 | 20231114 | 103700 | 809496365 | 2620 | 2620 | 2620 | 2615 | 782 |
| 513 | 20231114 | 103600 | 807451400 | 2620 | 2620 | 2620 | 2620 | 313 |
| 514 | 20231114 | 103500 | 806631340 | 2620 | 2620 | 2620 | 2620 | 34 |
| 515 | 20231114 | 103400 | 806542260 | 2630 | 2625 | 2630 | 2625 | 181 |
| 516 | 20231114 | 103300 | 806067130 | 2630 | 2625 | 2630 | 2625 | 116 |
| 517 | 20231114 | 103200 | 805762625 | 2625 | 2625 | 2635 | 2620 | 2761 |
| 518 | 20231114 | 103100 | 798506365 | 2630 | 2625 | 2630 | 2625 | 1119 |
| 519 | 20231114 | 103000 | 795568980 | 2625 | 2620 | 2625 | 2620 | 1328 |
| 520 | 20231114 | 102900 | 792088730 | 2620 | 2610 | 2620 | 2610 | 4663 |
| 521 | 20231114 | 102800 | 779894925 | 2610 | 2605 | 2610 | 2600 | 4158 |
| 522 | 20231114 | 102700 | 769075895 | 2600 | 2610 | 2610 | 2600 | 1877 |
| 523 | 20231114 | 102600 | 764190825 | 2610 | 2610 | 2610 | 2605 | 64 |
| 524 | 20231114 | 102500 | 764023850 | 2610 | 2610 | 2610 | 2610 | 32 |
| 525 | 20231114 | 102400 | 763940330 | 2610 | 2610 | 2610 | 2610 | 0 |
| 526 | 20231114 | 102300 | 763940330 | 2610 | 2610 | 2610 | 2600 | 91 |
| 527 | 20231114 | 102200 | 763702850 | 2600 | 2600 | 2610 | 2600 | 16 |
| 528 | 20231114 | 102100 | 763661180 | 2605 | 2605 | 2605 | 2605 | 1 |
| 529 | 20231114 | 102000 | 763658575 | 2610 | 2605 | 2610 | 2600 | 8196 |
| 530 | 20231114 | 101900 | 742335135 | 2605 | 2610 | 2610 | 2605 | 56 |
| 531 | 20231114 | 101800 | 742189075 | 2610 | 2610 | 2610 | 2610 | 34 |
| 532 | 20231114 | 101700 | 742100335 | 2615 | 2615 | 2615 | 2600 | 643 |
| 533 | 20231114 | 101600 | 740421475 | 2600 | 2615 | 2615 | 2600 | 9544 |
| 534 | 20231114 | 101500 | 715526685 | 2615 | 2620 | 2620 | 2615 | 867 |
| 535 | 20231114 | 101400 | 713259475 | 2615 | 2615 | 2615 | 2615 | 0 |
| 536 | 20231114 | 101300 | 713259475 | 2615 | 2630 | 2630 | 2615 | 2029 |
| 537 | 20231114 | 101200 | 707952000 | 2630 | 2620 | 2630 | 2620 | 3504 |
| 538 | 20231114 | 101100 | 698770360 | 2620 | 2620 | 2640 | 2615 | 3911 |
| 539 | 20231114 | 101000 | 688518765 | 2615 | 2640 | 2640 | 2615 | 26774 |
| 540 | 20231114 | 100900 | 618115950 | 2635 | 2630 | 2640 | 2625 | 8353 |
| 541 | 20231114 | 100800 | 596133120 | 2630 | 2630 | 2635 | 2625 | 11264 |
| 542 | 20231114 | 100700 | 566492375 | 2635 | 2625 | 2640 | 2610 | 19300 |
| 543 | 20231114 | 100600 | 515707255 | 2620 | 2620 | 2625 | 2610 | 8011 |
| 544 | 20231114 | 100500 | 494749520 | 2615 | 2605 | 2615 | 2595 | 6592 |
| 545 | 20231114 | 100400 | 477582190 | 2605 | 2600 | 2605 | 2600 | 551 |
| 546 | 20231114 | 100300 | 476149185 | 2605 | 2605 | 2605 | 2605 | 1 |
| 547 | 20231114 | 100200 | 476146580 | 2600 | 2600 | 2600 | 2600 | 5081 |
| 548 | 20231114 | 100100 | 462935980 | 2600 | 2600 | 2600 | 2600 | 180 |
| 549 | 20231114 | 100000 | 462467980 | 2600 | 2605 | 2605 | 2600 | 2016 |
| 550 | 20231114 | 095900 | 457226370 | 2600 | 2600 | 2600 | 2590 | 1067 |
| 551 | 20231114 | 095800 | 454462180 | 2595 | 2595 | 2595 | 2590 | 1340 |
| 552 | 20231114 | 095700 | 450990730 | 2595 | 2595 | 2600 | 2595 | 968 |
| 553 | 20231114 | 095600 | 448478740 | 2595 | 2595 | 2600 | 2595 | 364 |
| 554 | 20231114 | 095500 | 447533990 | 2595 | 2605 | 2605 | 2595 | 158 |
| 555 | 20231114 | 095400 | 447123430 | 2595 | 2595 | 2595 | 2595 | 1 |
| 556 | 20231114 | 095300 | 447120835 | 2600 | 2595 | 2600 | 2595 | 1042 |
| 557 | 20231114 | 095200 | 444416635 | 2600 | 2600 | 2600 | 2595 | 611 |
| 558 | 20231114 | 095100 | 442828235 | 2595 | 2595 | 2595 | 2595 | 1 |
| 559 | 20231114 | 095000 | 442825640 | 2605 | 2605 | 2605 | 2595 | 238 |
| 560 | 20231114 | 094900 | 442207540 | 2605 | 2595 | 2605 | 2590 | 4643 |
| 561 | 20231114 | 094800 | 430167965 | 2595 | 2590 | 2595 | 2590 | 232 |
| 562 | 20231114 | 094700 | 429566020 | 2595 | 2595 | 2595 | 2590 | 856 |
| 563 | 20231114 | 094600 | 427348970 | 2600 | 2600 | 2600 | 2600 | 1000 |
| 564 | 20231114 | 094500 | 424748970 | 2585 | 2590 | 2600 | 2585 | 2800 |
| 565 | 20231114 | 094400 | 417509505 | 2585 | 2590 | 2590 | 2585 | 954 |
| 566 | 20231114 | 094300 | 415039645 | 2590 | 2590 | 2590 | 2590 | 2870 |
| 567 | 20231114 | 094200 | 407606345 | 2590 | 2600 | 2600 | 2590 | 7793 |
| 568 | 20231114 | 094100 | 387389090 | 2600 | 2600 | 2600 | 2600 | 1958 |
| 569 | 20231114 | 094000 | 382298290 | 2600 | 2605 | 2605 | 2600 | 2568 |
| 570 | 20231114 | 093900 | 375619930 | 2610 | 2605 | 2610 | 2605 | 213 |
| 571 | 20231114 | 093800 | 375065000 | 2610 | 2605 | 2610 | 2605 | 1832 |
| 572 | 20231114 | 093700 | 370292040 | 2610 | 2610 | 2610 | 2610 | 500 |
| 573 | 20231114 | 093600 | 368987040 | 2610 | 2610 | 2610 | 2610 | 392 |
| 574 | 20231114 | 093500 | 367963920 | 2615 | 2620 | 2620 | 2610 | 54 |
| 575 | 20231114 | 093400 | 367822745 | 2610 | 2615 | 2620 | 2610 | 1249 |
| 576 | 20231114 | 093300 | 364560475 | 2615 | 2615 | 2615 | 2610 | 967 |
| 577 | 20231114 | 093200 | 362035270 | 2615 | 2610 | 2615 | 2610 | 2221 |
| 578 | 20231114 | 093100 | 356237785 | 2610 | 2610 | 2610 | 2610 | 1246 |
| 579 | 20231114 | 093000 | 352985725 | 2610 | 2605 | 2610 | 2605 | 186 |
| 580 | 20231114 | 092900 | 352500945 | 2605 | 2600 | 2605 | 2600 | 2039 |
| 581 | 20231114 | 092800 | 347189375 | 2600 | 2600 | 2610 | 2600 | 2225 |
| 582 | 20231114 | 092700 | 341404325 | 2605 | 2605 | 2610 | 2600 | 2207 |
| 583 | 20231114 | 092600 | 335654385 | 2600 | 2605 | 2605 | 2600 | 578 |
| 584 | 20231114 | 092500 | 334149645 | 2605 | 2605 | 2605 | 2605 | 120 |
| 585 | 20231114 | 092400 | 333837045 | 2600 | 2610 | 2610 | 2600 | 330 |
| 586 | 20231114 | 092300 | 332978545 | 2610 | 2610 | 2610 | 2600 | 744 |
| 587 | 20231114 | 092200 | 331037705 | 2605 | 2615 | 2615 | 2600 | 4204 |
| 588 | 20231114 | 092100 | 320099575 | 2615 | 2605 | 2615 | 2600 | 2770 |
| 589 | 20231114 | 092000 | 312887095 | 2605 | 2620 | 2620 | 2605 | 12104 |
| 590 | 20231114 | 091900 | 281209730 | 2620 | 2620 | 2620 | 2605 | 5825 |
| 591 | 20231114 | 091800 | 265976075 | 2620 | 2615 | 2620 | 2615 | 3143 |
| 592 | 20231114 | 091700 | 257754715 | 2610 | 2615 | 2615 | 2610 | 1380 |
| 593 | 20231114 | 091600 | 254152515 | 2615 | 2615 | 2620 | 2615 | 1771 |
| 594 | 20231114 | 091500 | 249518200 | 2615 | 2615 | 2620 | 2610 | 7881 |
| 595 | 20231114 | 091400 | 228913465 | 2610 | 2590 | 2610 | 2590 | 3763 |
| 596 | 20231114 | 091300 | 219109600 | 2590 | 2600 | 2600 | 2590 | 1052 |
| 597 | 20231114 | 091200 | 216377915 | 2595 | 2590 | 2595 | 2590 | 2756 |
| 598 | 20231114 | 091100 | 209232550 | 2580 | 2590 | 2590 | 2580 | 3209 |
| 599 | 20231114 | 091000 | 200934430 | 2585 | 2590 | 2590 | 2585 | 2265 |
| 600 | 20231114 | 090900 | 195077065 | 2590 | 2600 | 2600 | 2590 | 464 |
| 601 | 20231114 | 090800 | 193873040 | 2600 | 2605 | 2605 | 2590 | 1863 |
| 602 | 20231114 | 090700 | 189033490 | 2605 | 2595 | 2605 | 2580 | 4310 |
| 603 | 20231114 | 090600 | 177895090 | 2600 | 2600 | 2600 | 2575 | 7007 |
| 604 | 20231114 | 090500 | 159809155 | 2600 | 2580 | 2600 | 2580 | 4705 |
| 605 | 20231114 | 090400 | 147648695 | 2580 | 2580 | 2580 | 2580 | 5434 |
| 606 | 20231114 | 090300 | 133628975 | 2580 | 2600 | 2610 | 2580 | 15897 |
| 607 | 20231114 | 090200 | 92439840 | 2600 | 2585 | 2600 | 2585 | 6565 |
| 608 | 20231114 | 090100 | 75424130 | 2585 | 2585 | 2590 | 2580 | 12369 |
| 609 | 20231114 | 090000 | 43476860 | 2585 | 2580 | 2610 | 2580 | 16217 |