29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 1325 |
| 3 | 20231114 | 185400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20231114 | 185300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20231114 | 185200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20231114 | 185100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20231114 | 185000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20231114 | 184900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20231114 | 184800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20231114 | 184700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20231114 | 184600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20231114 | 184500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20231114 | 184400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20231114 | 184300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20231114 | 184200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20231114 | 184100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20231114 | 184000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20231114 | 183900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20231114 | 183800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20231114 | 183700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20231114 | 183600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20231114 | 183500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20231114 | 183400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20231114 | 183300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20231114 | 183200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20231114 | 183100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20231114 | 183000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20231114 | 182900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20231114 | 182800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20231114 | 182700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20231114 | 182600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20231114 | 182500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 1325 |
| 33 | 20231114 | 182400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20231114 | 182300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20231114 | 182200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20231114 | 182100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20231114 | 182000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20231114 | 181900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20231114 | 181800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20231114 | 181700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20231114 | 181600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20231114 | 181500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20231114 | 181400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20231114 | 181300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20231114 | 181200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20231114 | 181100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20231114 | 181000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20231114 | 180900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20231114 | 180800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20231114 | 180700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20231114 | 180600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20231114 | 180500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20231114 | 180400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20231114 | 180300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20231114 | 180200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20231114 | 180100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20231114 | 180000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20231114 | 175900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20231114 | 175800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20231114 | 175700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20231114 | 175600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20231114 | 175500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 1325 |
| 63 | 20231114 | 175400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20231114 | 175300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20231114 | 175200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20231114 | 175100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20231114 | 175000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20231114 | 174900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20231114 | 174800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20231114 | 174700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20231114 | 174600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20231114 | 174500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20231114 | 174400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20231114 | 174300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20231114 | 174200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20231114 | 174100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20231114 | 174000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20231114 | 173900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20231114 | 173800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20231114 | 173700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20231114 | 173600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20231114 | 173500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20231114 | 173400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20231114 | 173300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20231114 | 173200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20231114 | 173100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20231114 | 173000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20231114 | 172900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20231114 | 172800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20231114 | 172700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20231114 | 172600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20231114 | 172500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 1325 |
| 93 | 20231114 | 172400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20231114 | 172300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20231114 | 172200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20231114 | 172100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20231114 | 172000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20231114 | 171900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20231114 | 171800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20231114 | 171700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20231114 | 171600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20231114 | 171500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20231114 | 171400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20231114 | 171300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20231114 | 171200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20231114 | 171100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20231114 | 171000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20231114 | 170900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20231114 | 170800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20231114 | 170700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20231114 | 170600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20231114 | 170500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20231114 | 170400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20231114 | 170300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20231114 | 170200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20231114 | 170100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20231114 | 170000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20231114 | 165900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20231114 | 165800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20231114 | 165700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20231114 | 165600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20231114 | 165500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 1325 |
| 123 | 20231114 | 165400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20231114 | 165300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20231114 | 165200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20231114 | 165100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20231114 | 165000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20231114 | 164900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20231114 | 164800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20231114 | 164700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20231114 | 164600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20231114 | 164500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20231114 | 164400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20231114 | 164300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20231114 | 164200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20231114 | 164100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20231114 | 164000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20231114 | 163900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20231114 | 163800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20231114 | 163700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20231114 | 163600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20231114 | 163500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20231114 | 163400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20231114 | 163300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20231114 | 163200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20231114 | 163100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20231114 | 163000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20231114 | 162900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20231114 | 162800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20231114 | 162700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20231114 | 162600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20231114 | 162500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 1325 |
| 153 | 20231114 | 162400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20231114 | 162300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20231114 | 162200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20231114 | 162100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20231114 | 162000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20231114 | 161900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20231114 | 161800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20231114 | 161700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20231114 | 161600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20231114 | 161500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20231114 | 161400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20231114 | 161300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20231114 | 161200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20231114 | 161100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20231114 | 161000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20231114 | 160900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20231114 | 160800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20231114 | 160700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20231114 | 160600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20231114 | 160500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20231114 | 160400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20231114 | 160300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20231114 | 160200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20231114 | 160100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20231114 | 160000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20231114 | 155900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20231114 | 155800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20231114 | 155700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20231114 | 155600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20231114 | 155500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 1325 |
| 183 | 20231114 | 155400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20231114 | 155300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20231114 | 155200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20231114 | 155100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20231114 | 155000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20231114 | 154900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20231114 | 154800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20231114 | 154700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20231114 | 154600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20231114 | 154500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20231114 | 154400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20231114 | 154300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20231114 | 154200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20231114 | 154100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20231114 | 154000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20231114 | 153900 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20231114 | 153800 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20231114 | 153700 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20231114 | 153600 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20231114 | 153500 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20231114 | 153400 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 204 | 20231114 | 153300 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 205 | 20231114 | 153200 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 206 | 20231114 | 153100 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 207 | 20231114 | 153000 | 1144354285 | 3680 | 3680 | 3680 | 3680 | 1325 |
| 208 | 20231114 | 152900 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20231114 | 152800 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20231114 | 152700 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20231114 | 152600 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20231114 | 152500 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 213 | 20231114 | 152400 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20231114 | 152300 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20231114 | 152200 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20231114 | 152100 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20231114 | 152000 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20231114 | 151900 | 1139478285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20231114 | 151800 | 1139478285 | 3655 | 3675 | 3675 | 3655 | 212 |
| 220 | 20231114 | 151700 | 1138703380 | 3655 | 3660 | 3670 | 3655 | 1285 |
| 221 | 20231114 | 151600 | 1134002650 | 3670 | 3670 | 3670 | 3660 | 325 |
| 222 | 20231114 | 151500 | 1132812900 | 3670 | 3660 | 3670 | 3660 | 801 |
| 223 | 20231114 | 151400 | 1129881230 | 3655 | 3670 | 3670 | 3655 | 1519 |
| 224 | 20231114 | 151300 | 1124318610 | 3670 | 3670 | 3670 | 3665 | 595 |
| 225 | 20231114 | 151200 | 1122137675 | 3665 | 3670 | 3670 | 3665 | 56 |
| 226 | 20231114 | 151100 | 1121932350 | 3665 | 3665 | 3665 | 3665 | 50 |
| 227 | 20231114 | 151000 | 1121749100 | 3665 | 3665 | 3665 | 3665 | 436 |
| 228 | 20231114 | 150900 | 1120151160 | 3665 | 3670 | 3670 | 3665 | 491 |
| 229 | 20231114 | 150800 | 1118350290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20231114 | 150700 | 1118350290 | 3670 | 3675 | 3675 | 3670 | 281 |
| 231 | 20231114 | 150600 | 1117318415 | 3675 | 3680 | 3680 | 3675 | 128 |
| 232 | 20231114 | 150500 | 1116847920 | 3685 | 3680 | 3685 | 3680 | 202 |
| 233 | 20231114 | 150400 | 1116104555 | 3680 | 3680 | 3680 | 3680 | 18 |
| 234 | 20231114 | 150300 | 1116038315 | 3680 | 3680 | 3680 | 3680 | 82 |
| 235 | 20231114 | 150200 | 1115736555 | 3680 | 3680 | 3680 | 3680 | 100 |
| 236 | 20231114 | 150100 | 1115368555 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20231114 | 150000 | 1115368555 | 3675 | 3675 | 3675 | 3675 | 50 |
| 238 | 20231114 | 145900 | 1115184805 | 3675 | 3675 | 3675 | 3675 | 27 |
| 239 | 20231114 | 145800 | 1115085580 | 3665 | 3665 | 3665 | 3665 | 0 |
| 240 | 20231114 | 145700 | 1115085580 | 3665 | 3665 | 3665 | 3665 | 537 |
| 241 | 20231114 | 145600 | 1113117475 | 3670 | 3670 | 3670 | 3670 | 0 |
| 242 | 20231114 | 145500 | 1113117475 | 3670 | 3670 | 3675 | 3670 | 1028 |
| 243 | 20231114 | 145400 | 1109344580 | 3675 | 3675 | 3675 | 3675 | 1 |
| 244 | 20231114 | 145300 | 1109340905 | 3670 | 3670 | 3670 | 3670 | 1 |
| 245 | 20231114 | 145200 | 1109337235 | 3670 | 3675 | 3675 | 3670 | 29 |
| 246 | 20231114 | 145100 | 1109230665 | 3665 | 3665 | 3665 | 3665 | 0 |
| 247 | 20231114 | 145000 | 1109230665 | 3665 | 3665 | 3665 | 3665 | 10 |
| 248 | 20231114 | 144900 | 1109194015 | 3665 | 3665 | 3665 | 3665 | 0 |
| 249 | 20231114 | 144800 | 1109194015 | 3665 | 3665 | 3665 | 3665 | 0 |
| 250 | 20231114 | 144700 | 1109194015 | 3665 | 3665 | 3665 | 3665 | 0 |
| 251 | 20231114 | 144600 | 1109194015 | 3665 | 3665 | 3665 | 3665 | 0 |
| 252 | 20231114 | 144500 | 1109194015 | 3665 | 3665 | 3665 | 3665 | 186 |
| 253 | 20231114 | 144400 | 1108512325 | 3665 | 3665 | 3665 | 3665 | 433 |
| 254 | 20231114 | 144300 | 1106925380 | 3665 | 3665 | 3665 | 3665 | 140 |
| 255 | 20231114 | 144200 | 1106412280 | 3675 | 3675 | 3675 | 3675 | 20 |
| 256 | 20231114 | 144100 | 1106338780 | 3675 | 3675 | 3675 | 3675 | 46 |
| 257 | 20231114 | 144000 | 1106169730 | 3665 | 3665 | 3665 | 3665 | 0 |
| 258 | 20231114 | 143900 | 1106169730 | 3665 | 3665 | 3665 | 3665 | 10 |
| 259 | 20231114 | 143800 | 1106133080 | 3665 | 3665 | 3665 | 3665 | 312 |
| 260 | 20231114 | 143700 | 1104989600 | 3680 | 3670 | 3680 | 3670 | 57 |
| 261 | 20231114 | 143600 | 1104780340 | 3670 | 3670 | 3670 | 3670 | 53 |
| 262 | 20231114 | 143500 | 1104585830 | 3680 | 3680 | 3680 | 3680 | 56 |
| 263 | 20231114 | 143400 | 1104379750 | 3665 | 3665 | 3665 | 3665 | 0 |
| 264 | 20231114 | 143300 | 1104379750 | 3665 | 3665 | 3665 | 3665 | 1582 |
| 265 | 20231114 | 143200 | 1098581720 | 3665 | 3665 | 3665 | 3665 | 0 |
| 266 | 20231114 | 143100 | 1098581720 | 3665 | 3665 | 3665 | 3665 | 0 |
| 267 | 20231114 | 143000 | 1098581720 | 3665 | 3665 | 3665 | 3665 | 245 |
| 268 | 20231114 | 142900 | 1097683795 | 3665 | 3665 | 3665 | 3665 | 20 |
| 269 | 20231114 | 142800 | 1097610495 | 3665 | 3665 | 3665 | 3665 | 0 |
| 270 | 20231114 | 142700 | 1097610495 | 3665 | 3670 | 3670 | 3665 | 94 |
| 271 | 20231114 | 142600 | 1097265945 | 3670 | 3675 | 3675 | 3670 | 577 |
| 272 | 20231114 | 142500 | 1095147515 | 3675 | 3680 | 3680 | 3675 | 37 |
| 273 | 20231114 | 142400 | 1095011455 | 3680 | 3685 | 3685 | 3680 | 450 |
| 274 | 20231114 | 142300 | 1093355115 | 3685 | 3685 | 3685 | 3685 | 12 |
| 275 | 20231114 | 142200 | 1093310895 | 3685 | 3685 | 3685 | 3685 | 20 |
| 276 | 20231114 | 142100 | 1093237195 | 3685 | 3685 | 3685 | 3685 | 17 |
| 277 | 20231114 | 142000 | 1093174550 | 3685 | 3685 | 3685 | 3685 | 34 |
| 278 | 20231114 | 141900 | 1093049260 | 3685 | 3685 | 3685 | 3685 | 1 |
| 279 | 20231114 | 141800 | 1093045575 | 3685 | 3690 | 3690 | 3685 | 31 |
| 280 | 20231114 | 141700 | 1092931230 | 3690 | 3690 | 3690 | 3690 | 33 |
| 281 | 20231114 | 141600 | 1092809460 | 3690 | 3690 | 3690 | 3690 | 0 |
| 282 | 20231114 | 141500 | 1092809460 | 3690 | 3695 | 3695 | 3690 | 44 |
| 283 | 20231114 | 141400 | 1092647060 | 3695 | 3705 | 3705 | 3695 | 82 |
| 284 | 20231114 | 141300 | 1092343625 | 3705 | 3705 | 3705 | 3705 | 46 |
| 285 | 20231114 | 141200 | 1092173195 | 3705 | 3705 | 3705 | 3705 | 130 |
| 286 | 20231114 | 141100 | 1091691545 | 3705 | 3685 | 3705 | 3685 | 112 |
| 287 | 20231114 | 141000 | 1091276605 | 3685 | 3705 | 3705 | 3685 | 17 |
| 288 | 20231114 | 140900 | 1091213640 | 3705 | 3705 | 3705 | 3705 | 13 |
| 289 | 20231114 | 140800 | 1091165475 | 3680 | 3720 | 3720 | 3675 | 40 |
| 290 | 20231114 | 140700 | 1091017340 | 3720 | 3720 | 3720 | 3720 | 770 |
| 291 | 20231114 | 140600 | 1088152940 | 3725 | 3725 | 3725 | 3725 | 22 |
| 292 | 20231114 | 140500 | 1088070990 | 3725 | 3710 | 3725 | 3705 | 935 |
| 293 | 20231114 | 140400 | 1084594665 | 3705 | 3675 | 3705 | 3670 | 3692 |
| 294 | 20231114 | 140300 | 1070968530 | 3675 | 3680 | 3680 | 3675 | 25 |
| 295 | 20231114 | 140200 | 1070876570 | 3680 | 3680 | 3680 | 3680 | 17 |
| 296 | 20231114 | 140100 | 1070814010 | 3680 | 3675 | 3680 | 3675 | 11 |
| 297 | 20231114 | 140000 | 1070773535 | 3670 | 3670 | 3670 | 3670 | 100 |
| 298 | 20231114 | 135900 | 1070406535 | 3670 | 3675 | 3675 | 3670 | 1575 |
| 299 | 20231114 | 135800 | 1064626260 | 3670 | 3670 | 3670 | 3670 | 30 |
| 300 | 20231114 | 135700 | 1064516160 | 3665 | 3665 | 3665 | 3665 | 0 |
| 301 | 20231114 | 135600 | 1064516160 | 3665 | 3670 | 3670 | 3665 | 148 |
| 302 | 20231114 | 135500 | 1063973490 | 3670 | 3670 | 3670 | 3670 | 246 |
| 303 | 20231114 | 135400 | 1063070670 | 3695 | 3695 | 3695 | 3695 | 0 |
| 304 | 20231114 | 135300 | 1063070670 | 3695 | 3685 | 3695 | 3685 | 140 |
| 305 | 20231114 | 135200 | 1062553450 | 3670 | 3685 | 3685 | 3670 | 926 |
| 306 | 20231114 | 135100 | 1059146405 | 3685 | 3690 | 3690 | 3685 | 1132 |
| 307 | 20231114 | 135000 | 1054974200 | 3685 | 3680 | 3685 | 3680 | 342 |
| 308 | 20231114 | 134900 | 1053714930 | 3680 | 3690 | 3690 | 3670 | 502 |
| 309 | 20231114 | 134800 | 1051871045 | 3690 | 3690 | 3690 | 3690 | 1 |
| 310 | 20231114 | 134700 | 1051867355 | 3675 | 3675 | 3675 | 3675 | 16 |
| 311 | 20231114 | 134600 | 1051808555 | 3680 | 3680 | 3680 | 3680 | 0 |
| 312 | 20231114 | 134500 | 1051808555 | 3680 | 3675 | 3680 | 3675 | 442 |
| 313 | 20231114 | 134400 | 1050182705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 314 | 20231114 | 134300 | 1050182705 | 3675 | 3680 | 3680 | 3675 | 60 |
| 315 | 20231114 | 134200 | 1049962200 | 3675 | 3680 | 3680 | 3675 | 1702 |
| 316 | 20231114 | 134100 | 1043698850 | 3680 | 3685 | 3685 | 3680 | 2121 |
| 317 | 20231114 | 134000 | 1035893420 | 3685 | 3685 | 3685 | 3685 | 1 |
| 318 | 20231114 | 133900 | 1035889735 | 3685 | 3685 | 3685 | 3685 | 0 |
| 319 | 20231114 | 133800 | 1035889735 | 3685 | 3690 | 3690 | 3685 | 99 |
| 320 | 20231114 | 133700 | 1035524430 | 3690 | 3690 | 3690 | 3690 | 126 |
| 321 | 20231114 | 133600 | 1035059490 | 3690 | 3690 | 3690 | 3690 | 10 |
| 322 | 20231114 | 133500 | 1035022590 | 3690 | 3690 | 3690 | 3690 | 0 |
| 323 | 20231114 | 133400 | 1035022590 | 3690 | 3690 | 3690 | 3690 | 0 |
| 324 | 20231114 | 133300 | 1035022590 | 3690 | 3690 | 3690 | 3690 | 281 |
| 325 | 20231114 | 133200 | 1033985700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 326 | 20231114 | 133100 | 1033985700 | 3685 | 3685 | 3685 | 3685 | 1015 |
| 327 | 20231114 | 133000 | 1030245425 | 3690 | 3690 | 3700 | 3690 | 560 |
| 328 | 20231114 | 132900 | 1028179005 | 3690 | 3690 | 3690 | 3690 | 1 |
| 329 | 20231114 | 132800 | 1028175315 | 3690 | 3690 | 3690 | 3690 | 5 |
| 330 | 20231114 | 132700 | 1028156865 | 3690 | 3690 | 3690 | 3690 | 247 |
| 331 | 20231114 | 132600 | 1027245435 | 3690 | 3690 | 3690 | 3690 | 0 |
| 332 | 20231114 | 132500 | 1027245435 | 3690 | 3690 | 3690 | 3690 | 0 |
| 333 | 20231114 | 132400 | 1027245435 | 3690 | 3690 | 3690 | 3690 | 40 |
| 334 | 20231114 | 132300 | 1027097835 | 3690 | 3690 | 3690 | 3690 | 1 |
| 335 | 20231114 | 132200 | 1027094145 | 3695 | 3695 | 3695 | 3695 | 4 |
| 336 | 20231114 | 132100 | 1027079365 | 3695 | 3700 | 3700 | 3695 | 1116 |
| 337 | 20231114 | 132000 | 1022955655 | 3700 | 3700 | 3700 | 3700 | 19 |
| 338 | 20231114 | 131900 | 1022885355 | 3700 | 3700 | 3700 | 3700 | 88 |
| 339 | 20231114 | 131800 | 1022559755 | 3700 | 3700 | 3700 | 3700 | 11 |
| 340 | 20231114 | 131700 | 1022519055 | 3700 | 3700 | 3700 | 3695 | 281 |
| 341 | 20231114 | 131600 | 1021479360 | 3700 | 3695 | 3700 | 3695 | 187 |
| 342 | 20231114 | 131500 | 1020788235 | 3695 | 3695 | 3695 | 3695 | 0 |
| 343 | 20231114 | 131400 | 1020788235 | 3695 | 3695 | 3695 | 3695 | 166 |
| 344 | 20231114 | 131300 | 1020174865 | 3695 | 3695 | 3695 | 3695 | 0 |
| 345 | 20231114 | 131200 | 1020174865 | 3695 | 3695 | 3695 | 3695 | 0 |
| 346 | 20231114 | 131100 | 1020174865 | 3695 | 3695 | 3695 | 3695 | 265 |
| 347 | 20231114 | 131000 | 1019195690 | 3690 | 3690 | 3690 | 3690 | 5 |
| 348 | 20231114 | 130900 | 1019177240 | 3690 | 3695 | 3695 | 3690 | 324 |
| 349 | 20231114 | 130800 | 1017981650 | 3700 | 3700 | 3700 | 3695 | 169 |
| 350 | 20231114 | 130700 | 1017356625 | 3700 | 3700 | 3700 | 3700 | 38 |
| 351 | 20231114 | 130600 | 1017216025 | 3700 | 3700 | 3700 | 3700 | 200 |
| 352 | 20231114 | 130500 | 1016476025 | 3700 | 3700 | 3700 | 3700 | 35 |
| 353 | 20231114 | 130400 | 1016346525 | 3710 | 3710 | 3710 | 3710 | 54 |
| 354 | 20231114 | 130300 | 1016146185 | 3695 | 3695 | 3695 | 3695 | 0 |
| 355 | 20231114 | 130200 | 1016146185 | 3695 | 3695 | 3695 | 3695 | 0 |
| 356 | 20231114 | 130100 | 1016146185 | 3695 | 3695 | 3695 | 3695 | 0 |
| 357 | 20231114 | 130000 | 1016146185 | 3695 | 3695 | 3695 | 3695 | 0 |
| 358 | 20231114 | 125900 | 1016146185 | 3695 | 3700 | 3700 | 3695 | 1510 |
| 359 | 20231114 | 125800 | 1010566685 | 3690 | 3690 | 3690 | 3690 | 0 |
| 360 | 20231114 | 125700 | 1010566685 | 3690 | 3690 | 3690 | 3690 | 0 |
| 361 | 20231114 | 125600 | 1010566685 | 3690 | 3695 | 3695 | 3690 | 2569 |
| 362 | 20231114 | 125500 | 1001074730 | 3700 | 3700 | 3700 | 3700 | 30 |
| 363 | 20231114 | 125400 | 1000963730 | 3690 | 3700 | 3700 | 3690 | 1070 |
| 364 | 20231114 | 125300 | 997015155 | 3690 | 3700 | 3700 | 3690 | 213 |
| 365 | 20231114 | 125200 | 996227685 | 3700 | 3700 | 3700 | 3700 | 141 |
| 366 | 20231114 | 125100 | 995705985 | 3700 | 3700 | 3700 | 3700 | 756 |
| 367 | 20231114 | 125000 | 992908785 | 3700 | 3700 | 3710 | 3695 | 678 |
| 368 | 20231114 | 124900 | 990399925 | 3700 | 3705 | 3705 | 3700 | 467 |
| 369 | 20231114 | 124800 | 988670865 | 3705 | 3725 | 3725 | 3705 | 2171 |
| 370 | 20231114 | 124700 | 980612995 | 3725 | 3720 | 3725 | 3720 | 8 |
| 371 | 20231114 | 124600 | 980583215 | 3715 | 3710 | 3715 | 3710 | 34 |
| 372 | 20231114 | 124500 | 980456940 | 3715 | 3720 | 3720 | 3710 | 465 |
| 373 | 20231114 | 124400 | 978729675 | 3730 | 3770 | 3775 | 3730 | 8511 |
| 374 | 20231114 | 124300 | 946839045 | 3775 | 3735 | 3775 | 3735 | 8257 |
| 375 | 20231114 | 124200 | 915796335 | 3730 | 3705 | 3735 | 3705 | 6912 |
| 376 | 20231114 | 124100 | 890053580 | 3710 | 3710 | 3710 | 3710 | 33 |
| 377 | 20231114 | 124000 | 889931150 | 3710 | 3710 | 3710 | 3670 | 1449 |
| 378 | 20231114 | 123900 | 884569680 | 3710 | 3715 | 3715 | 3710 | 250 |
| 379 | 20231114 | 123800 | 883641180 | 3710 | 3670 | 3710 | 3670 | 4730 |
| 380 | 20231114 | 123700 | 866189465 | 3670 | 3670 | 3670 | 3670 | 12 |
| 381 | 20231114 | 123600 | 866145425 | 3670 | 3670 | 3670 | 3670 | 2 |
| 382 | 20231114 | 123500 | 866138085 | 3660 | 3660 | 3660 | 3660 | 62 |
| 383 | 20231114 | 123400 | 865911165 | 3660 | 3660 | 3660 | 3660 | 10 |
| 384 | 20231114 | 123300 | 865874565 | 3660 | 3660 | 3660 | 3660 | 8 |
| 385 | 20231114 | 123200 | 865845285 | 3660 | 3670 | 3670 | 3660 | 56 |
| 386 | 20231114 | 123100 | 865640035 | 3670 | 3670 | 3670 | 3670 | 1 |
| 387 | 20231114 | 123000 | 865636365 | 3670 | 3670 | 3670 | 3670 | 51 |
| 388 | 20231114 | 122900 | 865449195 | 3675 | 3675 | 3675 | 3675 | 1 |
| 389 | 20231114 | 122800 | 865445520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 390 | 20231114 | 122700 | 865445520 | 3675 | 3675 | 3675 | 3675 | 7 |
| 391 | 20231114 | 122600 | 865419795 | 3670 | 3670 | 3675 | 3670 | 484 |
| 392 | 20231114 | 122500 | 863643490 | 3650 | 3650 | 3650 | 3650 | 0 |
| 393 | 20231114 | 122400 | 863643490 | 3650 | 3650 | 3650 | 3650 | 0 |
| 394 | 20231114 | 122300 | 863643490 | 3650 | 3650 | 3650 | 3650 | 0 |
| 395 | 20231114 | 122200 | 863643490 | 3650 | 3650 | 3650 | 3650 | 3 |
| 396 | 20231114 | 122100 | 863632540 | 3650 | 3660 | 3660 | 3645 | 830 |
| 397 | 20231114 | 122000 | 860604575 | 3660 | 3660 | 3660 | 3660 | 0 |
| 398 | 20231114 | 121900 | 860604575 | 3660 | 3660 | 3660 | 3660 | 1 |
| 399 | 20231114 | 121800 | 860600915 | 3660 | 3660 | 3660 | 3660 | 8 |
| 400 | 20231114 | 121700 | 860571635 | 3660 | 3660 | 3660 | 3660 | 0 |
| 401 | 20231114 | 121600 | 860571635 | 3660 | 3660 | 3660 | 3660 | 20 |
| 402 | 20231114 | 121500 | 860498435 | 3660 | 3665 | 3665 | 3660 | 784 |
| 403 | 20231114 | 121400 | 857627210 | 3650 | 3650 | 3650 | 3650 | 60 |
| 404 | 20231114 | 121300 | 857408210 | 3650 | 3650 | 3650 | 3650 | 12 |
| 405 | 20231114 | 121200 | 857364410 | 3645 | 3645 | 3645 | 3645 | 0 |
| 406 | 20231114 | 121100 | 857364410 | 3645 | 3640 | 3645 | 3640 | 315 |
| 407 | 20231114 | 121000 | 856217805 | 3640 | 3635 | 3640 | 3635 | 51 |
| 408 | 20231114 | 120900 | 856032415 | 3635 | 3635 | 3635 | 3635 | 21 |
| 409 | 20231114 | 120800 | 855956080 | 3640 | 3640 | 3640 | 3640 | 607 |
| 410 | 20231114 | 120700 | 853746600 | 3640 | 3640 | 3640 | 3640 | 453 |
| 411 | 20231114 | 120600 | 852097680 | 3645 | 3670 | 3670 | 3635 | 2202 |
| 412 | 20231114 | 120500 | 844066730 | 3675 | 3675 | 3675 | 3675 | 4 |
| 413 | 20231114 | 120400 | 844052030 | 3680 | 3680 | 3680 | 3680 | 729 |
| 414 | 20231114 | 120300 | 841369310 | 3680 | 3680 | 3680 | 3680 | 51 |
| 415 | 20231114 | 120200 | 841181630 | 3680 | 3680 | 3680 | 3680 | 2 |
| 416 | 20231114 | 120100 | 841174270 | 3680 | 3680 | 3680 | 3680 | 18 |
| 417 | 20231114 | 120000 | 841108030 | 3675 | 3680 | 3680 | 3675 | 232 |
| 418 | 20231114 | 115900 | 840254345 | 3680 | 3685 | 3685 | 3680 | 180 |
| 419 | 20231114 | 115800 | 839591195 | 3680 | 3680 | 3680 | 3680 | 0 |
| 420 | 20231114 | 115700 | 839591195 | 3680 | 3680 | 3680 | 3680 | 173 |
| 421 | 20231114 | 115600 | 838954555 | 3680 | 3685 | 3685 | 3680 | 118 |
| 422 | 20231114 | 115500 | 838519870 | 3685 | 3685 | 3685 | 3685 | 11 |
| 423 | 20231114 | 115400 | 838479335 | 3685 | 3685 | 3685 | 3685 | 0 |
| 424 | 20231114 | 115300 | 838479335 | 3685 | 3685 | 3685 | 3685 | 1 |
| 425 | 20231114 | 115200 | 838475650 | 3690 | 3690 | 3690 | 3690 | 0 |
| 426 | 20231114 | 115100 | 838475650 | 3690 | 3690 | 3690 | 3690 | 4 |
| 427 | 20231114 | 115000 | 838460890 | 3690 | 3690 | 3690 | 3690 | 1 |
| 428 | 20231114 | 114900 | 838457200 | 3670 | 3675 | 3675 | 3670 | 1951 |
| 429 | 20231114 | 114800 | 831296920 | 3675 | 3690 | 3690 | 3675 | 5 |
| 430 | 20231114 | 114700 | 831278495 | 3680 | 3685 | 3685 | 3675 | 17 |
| 431 | 20231114 | 114600 | 831215950 | 3670 | 3670 | 3670 | 3670 | 0 |
| 432 | 20231114 | 114500 | 831215950 | 3670 | 3670 | 3670 | 3670 | 0 |
| 433 | 20231114 | 114400 | 831215950 | 3670 | 3685 | 3685 | 3670 | 5202 |
| 434 | 20231114 | 114300 | 812092745 | 3690 | 3690 | 3690 | 3690 | 0 |
| 435 | 20231114 | 114200 | 812092745 | 3690 | 3690 | 3690 | 3690 | 0 |
| 436 | 20231114 | 114100 | 812092745 | 3690 | 3690 | 3690 | 3690 | 125 |
| 437 | 20231114 | 114000 | 811631495 | 3685 | 3690 | 3690 | 3685 | 230 |
| 438 | 20231114 | 113900 | 810783795 | 3685 | 3685 | 3685 | 3685 | 4 |
| 439 | 20231114 | 113800 | 810769055 | 3685 | 3685 | 3685 | 3685 | 50 |
| 440 | 20231114 | 113700 | 810584805 | 3690 | 3690 | 3690 | 3690 | 27 |
| 441 | 20231114 | 113600 | 810485175 | 3690 | 3690 | 3690 | 3690 | 57 |
| 442 | 20231114 | 113500 | 810274845 | 3690 | 3690 | 3690 | 3690 | 203 |
| 443 | 20231114 | 113400 | 809525775 | 3695 | 3695 | 3695 | 3695 | 0 |
| 444 | 20231114 | 113300 | 809525775 | 3695 | 3695 | 3695 | 3695 | 149 |
| 445 | 20231114 | 113200 | 808975220 | 3690 | 3690 | 3690 | 3690 | 1 |
| 446 | 20231114 | 113100 | 808971530 | 3690 | 3690 | 3690 | 3690 | 55 |
| 447 | 20231114 | 113000 | 808768580 | 3690 | 3690 | 3690 | 3690 | 4 |
| 448 | 20231114 | 112900 | 808753820 | 3690 | 3690 | 3690 | 3690 | 26 |
| 449 | 20231114 | 112800 | 808657880 | 3690 | 3690 | 3690 | 3690 | 4 |
| 450 | 20231114 | 112700 | 808643120 | 3690 | 3690 | 3690 | 3690 | 1 |
| 451 | 20231114 | 112600 | 808639430 | 3685 | 3685 | 3685 | 3685 | 0 |
| 452 | 20231114 | 112500 | 808639430 | 3685 | 3685 | 3685 | 3685 | 81 |
| 453 | 20231114 | 112400 | 808340945 | 3680 | 3685 | 3685 | 3680 | 100 |
| 454 | 20231114 | 112300 | 807972600 | 3685 | 3685 | 3685 | 3685 | 511 |
| 455 | 20231114 | 112200 | 806089565 | 3685 | 3685 | 3685 | 3685 | 1 |
| 456 | 20231114 | 112100 | 806085880 | 3685 | 3685 | 3685 | 3685 | 104 |
| 457 | 20231114 | 112000 | 805702640 | 3685 | 3685 | 3685 | 3685 | 20 |
| 458 | 20231114 | 111900 | 805628940 | 3685 | 3685 | 3685 | 3685 | 6 |
| 459 | 20231114 | 111800 | 805606830 | 3685 | 3685 | 3685 | 3685 | 500 |
| 460 | 20231114 | 111700 | 803764330 | 3685 | 3685 | 3685 | 3685 | 480 |
| 461 | 20231114 | 111600 | 801995530 | 3685 | 3685 | 3685 | 3685 | 3 |
| 462 | 20231114 | 111500 | 801984475 | 3685 | 3690 | 3690 | 3685 | 292 |
| 463 | 20231114 | 111400 | 800908420 | 3690 | 3690 | 3690 | 3685 | 121 |
| 464 | 20231114 | 111300 | 800461935 | 3685 | 3685 | 3685 | 3685 | 220 |
| 465 | 20231114 | 111200 | 799651235 | 3685 | 3685 | 3685 | 3685 | 0 |
| 466 | 20231114 | 111100 | 799651235 | 3685 | 3685 | 3685 | 3685 | 260 |
| 467 | 20231114 | 111000 | 798693135 | 3685 | 3690 | 3690 | 3685 | 100 |
| 468 | 20231114 | 110900 | 798324630 | 3695 | 3695 | 3695 | 3695 | 0 |
| 469 | 20231114 | 110800 | 798324630 | 3695 | 3690 | 3695 | 3690 | 39 |
| 470 | 20231114 | 110700 | 798180530 | 3695 | 3685 | 3695 | 3685 | 459 |
| 471 | 20231114 | 110600 | 796488615 | 3690 | 3690 | 3690 | 3685 | 1489 |
| 472 | 20231114 | 110500 | 790996695 | 3690 | 3690 | 3690 | 3690 | 1 |
| 473 | 20231114 | 110400 | 790993005 | 3690 | 3690 | 3690 | 3690 | 983 |
| 474 | 20231114 | 110300 | 787365735 | 3695 | 3695 | 3695 | 3695 | 4 |
| 475 | 20231114 | 110200 | 787350955 | 3690 | 3695 | 3695 | 3690 | 3 |
| 476 | 20231114 | 110100 | 787339875 | 3685 | 3690 | 3690 | 3685 | 90 |
| 477 | 20231114 | 110000 | 787008185 | 3695 | 3695 | 3695 | 3695 | 1 |
| 478 | 20231114 | 105900 | 787004490 | 3695 | 3690 | 3695 | 3685 | 188 |
| 479 | 20231114 | 105800 | 786311550 | 3700 | 3705 | 3705 | 3700 | 718 |
| 480 | 20231114 | 105700 | 783654945 | 3710 | 3700 | 3710 | 3700 | 21 |
| 481 | 20231114 | 105600 | 783577045 | 3700 | 3700 | 3700 | 3700 | 11 |
| 482 | 20231114 | 105500 | 783536345 | 3700 | 3700 | 3700 | 3700 | 403 |
| 483 | 20231114 | 105400 | 782045245 | 3700 | 3700 | 3700 | 3700 | 265 |
| 484 | 20231114 | 105300 | 781064745 | 3720 | 3725 | 3725 | 3700 | 241 |
| 485 | 20231114 | 105200 | 780169525 | 3725 | 3710 | 3725 | 3710 | 1260 |
| 486 | 20231114 | 105100 | 775476160 | 3705 | 3720 | 3720 | 3705 | 1190 |
| 487 | 20231114 | 105000 | 771054475 | 3720 | 3720 | 3720 | 3720 | 1 |
| 488 | 20231114 | 104900 | 771050755 | 3705 | 3705 | 3705 | 3705 | 929 |
| 489 | 20231114 | 104800 | 767608810 | 3705 | 3725 | 3725 | 3705 | 1029 |
| 490 | 20231114 | 104700 | 763793495 | 3710 | 3710 | 3725 | 3710 | 1586 |
| 491 | 20231114 | 104600 | 757892800 | 3715 | 3720 | 3720 | 3715 | 103 |
| 492 | 20231114 | 104500 | 757509795 | 3725 | 3730 | 3730 | 3720 | 1335 |
| 493 | 20231114 | 104400 | 752542390 | 3725 | 3720 | 3725 | 3720 | 180 |
| 494 | 20231114 | 104300 | 751872185 | 3710 | 3715 | 3715 | 3710 | 4703 |
| 495 | 20231114 | 104200 | 734417195 | 3710 | 3705 | 3755 | 3705 | 10351 |
| 496 | 20231114 | 104100 | 695749100 | 3685 | 3685 | 3685 | 3685 | 0 |
| 497 | 20231114 | 104000 | 695749100 | 3685 | 3685 | 3685 | 3685 | 0 |
| 498 | 20231114 | 103900 | 695749100 | 3685 | 3685 | 3685 | 3685 | 188 |
| 499 | 20231114 | 103800 | 695056320 | 3685 | 3685 | 3690 | 3685 | 3173 |
| 500 | 20231114 | 103700 | 683363765 | 3710 | 3690 | 3710 | 3690 | 7 |
| 501 | 20231114 | 103600 | 683337835 | 3675 | 3675 | 3675 | 3675 | 1330 |
| 502 | 20231114 | 103500 | 678450085 | 3705 | 3715 | 3715 | 3705 | 422 |
| 503 | 20231114 | 103400 | 676886055 | 3705 | 3700 | 3705 | 3700 | 2105 |
| 504 | 20231114 | 103300 | 669095835 | 3700 | 3700 | 3700 | 3700 | 1 |
| 505 | 20231114 | 103200 | 669092135 | 3685 | 3685 | 3685 | 3685 | 229 |
| 506 | 20231114 | 103100 | 668248270 | 3700 | 3685 | 3700 | 3685 | 265 |
| 507 | 20231114 | 103000 | 667270770 | 3685 | 3700 | 3700 | 3685 | 4 |
| 508 | 20231114 | 102900 | 667255985 | 3685 | 3690 | 3690 | 3685 | 361 |
| 509 | 20231114 | 102800 | 665925050 | 3690 | 3690 | 3690 | 3690 | 40 |
| 510 | 20231114 | 102700 | 665777450 | 3690 | 3690 | 3700 | 3690 | 55 |
| 511 | 20231114 | 102600 | 665574480 | 3700 | 3690 | 3700 | 3690 | 110 |
| 512 | 20231114 | 102500 | 665167575 | 3685 | 3685 | 3685 | 3675 | 3054 |
| 513 | 20231114 | 102400 | 653928125 | 3685 | 3685 | 3685 | 3685 | 100 |
| 514 | 20231114 | 102300 | 653559625 | 3685 | 3705 | 3705 | 3685 | 3767 |
| 515 | 20231114 | 102200 | 639649265 | 3720 | 3725 | 3725 | 3720 | 1045 |
| 516 | 20231114 | 102100 | 635760870 | 3725 | 3730 | 3730 | 3725 | 1006 |
| 517 | 20231114 | 102000 | 632010850 | 3725 | 3725 | 3725 | 3720 | 930 |
| 518 | 20231114 | 101900 | 628551175 | 3720 | 3715 | 3730 | 3715 | 476 |
| 519 | 20231114 | 101800 | 626776145 | 3730 | 3715 | 3730 | 3715 | 246 |
| 520 | 20231114 | 101700 | 625860380 | 3720 | 3720 | 3720 | 3695 | 491 |
| 521 | 20231114 | 101600 | 624036355 | 3695 | 3700 | 3740 | 3695 | 5175 |
| 522 | 20231114 | 101500 | 604768850 | 3695 | 3690 | 3695 | 3685 | 84 |
| 523 | 20231114 | 101400 | 604459035 | 3690 | 3695 | 3695 | 3690 | 18 |
| 524 | 20231114 | 101300 | 604392530 | 3700 | 3700 | 3700 | 3700 | 55 |
| 525 | 20231114 | 101200 | 604189030 | 3710 | 3710 | 3710 | 3695 | 22 |
| 526 | 20231114 | 101100 | 604107440 | 3715 | 3695 | 3715 | 3680 | 1182 |
| 527 | 20231114 | 101000 | 599730730 | 3695 | 3695 | 3695 | 3695 | 165 |
| 528 | 20231114 | 100900 | 599121055 | 3695 | 3690 | 3695 | 3680 | 1319 |
| 529 | 20231114 | 100800 | 594254885 | 3695 | 3700 | 3700 | 3695 | 21 |
| 530 | 20231114 | 100700 | 594177190 | 3700 | 3690 | 3710 | 3690 | 1177 |
| 531 | 20231114 | 100600 | 589816810 | 3690 | 3680 | 3690 | 3680 | 945 |
| 532 | 20231114 | 100500 | 586335030 | 3680 | 3670 | 3680 | 3670 | 3127 |
| 533 | 20231114 | 100400 | 574828940 | 3670 | 3670 | 3670 | 3670 | 39 |
| 534 | 20231114 | 100300 | 574685810 | 3670 | 3670 | 3670 | 3670 | 154 |
| 535 | 20231114 | 100200 | 574120630 | 3690 | 3675 | 3700 | 3675 | 1095 |
| 536 | 20231114 | 100100 | 570070165 | 3690 | 3665 | 3690 | 3660 | 402 |
| 537 | 20231114 | 100000 | 568597495 | 3670 | 3675 | 3675 | 3670 | 836 |
| 538 | 20231114 | 095900 | 565528890 | 3675 | 3670 | 3675 | 3665 | 1303 |
| 539 | 20231114 | 095800 | 560750180 | 3670 | 3680 | 3680 | 3670 | 1002 |
| 540 | 20231114 | 095700 | 557069035 | 3680 | 3695 | 3695 | 3680 | 760 |
| 541 | 20231114 | 095600 | 554269040 | 3695 | 3705 | 3705 | 3695 | 1030 |
| 542 | 20231114 | 095500 | 550456135 | 3705 | 3705 | 3705 | 3705 | 401 |
| 543 | 20231114 | 095400 | 548970430 | 3705 | 3705 | 3705 | 3705 | 608 |
| 544 | 20231114 | 095300 | 546717790 | 3700 | 3700 | 3700 | 3690 | 352 |
| 545 | 20231114 | 095200 | 545418390 | 3690 | 3695 | 3700 | 3690 | 158 |
| 546 | 20231114 | 095100 | 544834800 | 3700 | 3700 | 3705 | 3690 | 1406 |
| 547 | 20231114 | 095000 | 539638645 | 3705 | 3705 | 3705 | 3690 | 76 |
| 548 | 20231114 | 094900 | 539357445 | 3700 | 3700 | 3725 | 3700 | 497 |
| 549 | 20231114 | 094800 | 537515030 | 3700 | 3725 | 3725 | 3690 | 10298 |
| 550 | 20231114 | 094700 | 499417375 | 3720 | 3735 | 3735 | 3700 | 4957 |
| 551 | 20231114 | 094600 | 480929305 | 3735 | 3695 | 3750 | 3690 | 37755 |
| 552 | 20231114 | 094500 | 340411660 | 3690 | 3670 | 3690 | 3660 | 7114 |
| 553 | 20231114 | 094400 | 314244620 | 3670 | 3670 | 3670 | 3670 | 531 |
| 554 | 20231114 | 094300 | 312295850 | 3675 | 3675 | 3675 | 3675 | 27 |
| 555 | 20231114 | 094200 | 312196625 | 3670 | 3670 | 3670 | 3670 | 1 |
| 556 | 20231114 | 094100 | 312192955 | 3680 | 3675 | 3680 | 3660 | 1013 |
| 557 | 20231114 | 094000 | 308478095 | 3675 | 3675 | 3675 | 3670 | 275 |
| 558 | 20231114 | 093900 | 307467565 | 3670 | 3670 | 3675 | 3670 | 87 |
| 559 | 20231114 | 093800 | 307148025 | 3675 | 3680 | 3680 | 3675 | 978 |
| 560 | 20231114 | 093700 | 303553375 | 3680 | 3680 | 3690 | 3680 | 2640 |
| 561 | 20231114 | 093600 | 293825080 | 3660 | 3650 | 3685 | 3650 | 824 |
| 562 | 20231114 | 093500 | 290806385 | 3660 | 3650 | 3660 | 3555 | 4481 |
| 563 | 20231114 | 093400 | 274612160 | 3685 | 3650 | 3685 | 3640 | 3492 |
| 564 | 20231114 | 093300 | 261806295 | 3675 | 3690 | 3690 | 3640 | 1537 |
| 565 | 20231114 | 093200 | 256176600 | 3690 | 3675 | 3690 | 3655 | 4090 |
| 566 | 20231114 | 093100 | 241151085 | 3665 | 3685 | 3685 | 3655 | 1984 |
| 567 | 20231114 | 093000 | 233878160 | 3685 | 3675 | 3690 | 3665 | 6779 |
| 568 | 20231114 | 092900 | 208928770 | 3675 | 3655 | 3675 | 3645 | 2402 |
| 569 | 20231114 | 092800 | 200141095 | 3655 | 3655 | 3670 | 3650 | 416 |
| 570 | 20231114 | 092700 | 198620610 | 3655 | 3675 | 3675 | 3655 | 1193 |
| 571 | 20231114 | 092600 | 194241535 | 3670 | 3670 | 3675 | 3645 | 2006 |
| 572 | 20231114 | 092500 | 186879375 | 3675 | 3680 | 3680 | 3675 | 99 |
| 573 | 20231114 | 092400 | 186515450 | 3680 | 3680 | 3680 | 3650 | 3146 |
| 574 | 20231114 | 092300 | 174976750 | 3680 | 3665 | 3680 | 3645 | 545 |
| 575 | 20231114 | 092200 | 172982435 | 3650 | 3650 | 3665 | 3650 | 1938 |
| 576 | 20231114 | 092100 | 165906395 | 3655 | 3655 | 3670 | 3650 | 956 |
| 577 | 20231114 | 092000 | 162412905 | 3675 | 3675 | 3685 | 3675 | 612 |
| 578 | 20231114 | 091900 | 160163775 | 3675 | 3670 | 3685 | 3655 | 1250 |
| 579 | 20231114 | 091800 | 155571595 | 3660 | 3670 | 3685 | 3660 | 2373 |
| 580 | 20231114 | 091700 | 146874865 | 3670 | 3690 | 3695 | 3670 | 2254 |
| 581 | 20231114 | 091600 | 138561115 | 3690 | 3685 | 3695 | 3670 | 1832 |
| 582 | 20231114 | 091500 | 131813925 | 3685 | 3690 | 3710 | 3670 | 6202 |
| 583 | 20231114 | 091400 | 108908660 | 3695 | 3640 | 3750 | 3640 | 10255 |
| 584 | 20231114 | 091300 | 71134975 | 3620 | 3610 | 3620 | 3575 | 4141 |
| 585 | 20231114 | 091200 | 56195725 | 3615 | 3595 | 3615 | 3595 | 966 |
| 586 | 20231114 | 091100 | 52704835 | 3615 | 3615 | 3615 | 3615 | 2 |
| 587 | 20231114 | 091000 | 52697605 | 3605 | 3605 | 3620 | 3605 | 309 |
| 588 | 20231114 | 090900 | 51581780 | 3620 | 3620 | 3620 | 3600 | 760 |
| 589 | 20231114 | 090800 | 48837380 | 3615 | 3610 | 3620 | 3610 | 3039 |
| 590 | 20231114 | 090700 | 37855560 | 3595 | 3615 | 3615 | 3590 | 1514 |
| 591 | 20231114 | 090600 | 32414570 | 3615 | 3565 | 3620 | 3565 | 2296 |
| 592 | 20231114 | 090500 | 24183935 | 3545 | 3530 | 3545 | 3530 | 123 |
| 593 | 20231114 | 090400 | 23749100 | 3530 | 3535 | 3570 | 3470 | 2591 |
| 594 | 20231114 | 090300 | 14676990 | 3530 | 3535 | 3545 | 3530 | 1044 |
| 595 | 20231114 | 090200 | 10980315 | 3535 | 3530 | 3535 | 3530 | 104 |
| 596 | 20231114 | 090100 | 10613025 | 3540 | 3535 | 3540 | 3530 | 816 |
| 597 | 20231114 | 090000 | 7727025 | 3535 | 3535 | 3535 | 3530 | 2186 |