32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 5638 |
| 3 | 20231114 | 185300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20231114 | 185200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20231114 | 185100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20231114 | 185000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20231114 | 184900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20231114 | 184800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20231114 | 184700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20231114 | 184600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20231114 | 184500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20231114 | 184400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20231114 | 184300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20231114 | 184200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20231114 | 184100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20231114 | 184000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20231114 | 183900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20231114 | 183800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20231114 | 183700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20231114 | 183600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20231114 | 183500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20231114 | 183400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20231114 | 183300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20231114 | 183200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20231114 | 183100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20231114 | 183000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20231114 | 182900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20231114 | 182800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20231114 | 182700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20231114 | 182600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20231114 | 182500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20231114 | 182400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 5638 |
| 33 | 20231114 | 182300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20231114 | 182200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20231114 | 182100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20231114 | 182000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20231114 | 181900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20231114 | 181800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20231114 | 181700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20231114 | 181600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20231114 | 181500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20231114 | 181400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20231114 | 181300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20231114 | 181200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20231114 | 181100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20231114 | 181000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20231114 | 180900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20231114 | 180800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20231114 | 180700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20231114 | 180600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20231114 | 180500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20231114 | 180400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20231114 | 180300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20231114 | 180200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20231114 | 180100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20231114 | 180000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20231114 | 175900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20231114 | 175800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20231114 | 175700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20231114 | 175600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20231114 | 175500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20231114 | 175400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 5638 |
| 63 | 20231114 | 175300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20231114 | 175200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20231114 | 175100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20231114 | 175000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20231114 | 174900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20231114 | 174800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20231114 | 174700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20231114 | 174600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20231114 | 174500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20231114 | 174400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20231114 | 174300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20231114 | 174200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20231114 | 174100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20231114 | 174000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20231114 | 173900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20231114 | 173800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20231114 | 173700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20231114 | 173600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20231114 | 173500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20231114 | 173400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20231114 | 173300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20231114 | 173200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20231114 | 173100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20231114 | 173000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20231114 | 172900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20231114 | 172800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20231114 | 172700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20231114 | 172600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20231114 | 172500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20231114 | 172400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 5638 |
| 93 | 20231114 | 172300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20231114 | 172200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20231114 | 172100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20231114 | 172000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20231114 | 171900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20231114 | 171800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20231114 | 171700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20231114 | 171600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20231114 | 171500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20231114 | 171400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20231114 | 171300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20231114 | 171200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20231114 | 171100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20231114 | 171000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20231114 | 170900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20231114 | 170800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20231114 | 170700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20231114 | 170600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20231114 | 170500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20231114 | 170400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20231114 | 170300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20231114 | 170200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20231114 | 170100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20231114 | 170000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20231114 | 165900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20231114 | 165800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20231114 | 165700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20231114 | 165600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20231114 | 165500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20231114 | 165400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 5638 |
| 123 | 20231114 | 165300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20231114 | 165200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20231114 | 165100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20231114 | 165000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20231114 | 164900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20231114 | 164800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20231114 | 164700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20231114 | 164600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20231114 | 164500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20231114 | 164400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20231114 | 164300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20231114 | 164200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20231114 | 164100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20231114 | 164000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20231114 | 163900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20231114 | 163800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20231114 | 163700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20231114 | 163600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20231114 | 163500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20231114 | 163400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20231114 | 163300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20231114 | 163200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20231114 | 163100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20231114 | 163000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20231114 | 162900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20231114 | 162800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20231114 | 162700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20231114 | 162600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20231114 | 162500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20231114 | 162400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 5638 |
| 153 | 20231114 | 162300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20231114 | 162200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20231114 | 162100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20231114 | 162000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20231114 | 161900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20231114 | 161800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20231114 | 161700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20231114 | 161600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20231114 | 161500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20231114 | 161400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20231114 | 161300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20231114 | 161200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20231114 | 161100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20231114 | 161000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20231114 | 160900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20231114 | 160800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20231114 | 160700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20231114 | 160600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20231114 | 160500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20231114 | 160400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20231114 | 160300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20231114 | 160200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20231114 | 160100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20231114 | 160000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20231114 | 155900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20231114 | 155800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20231114 | 155700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20231114 | 155600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20231114 | 155500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20231114 | 155400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 5638 |
| 183 | 20231114 | 155300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20231114 | 155200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20231114 | 155100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20231114 | 155000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20231114 | 154900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20231114 | 154800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20231114 | 154700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20231114 | 154600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20231114 | 154500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20231114 | 154400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20231114 | 154300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20231114 | 154200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20231114 | 154100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20231114 | 154000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20231114 | 153900 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20231114 | 153800 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20231114 | 153700 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20231114 | 153600 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20231114 | 153500 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20231114 | 153400 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20231114 | 153300 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20231114 | 153200 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20231114 | 153100 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20231114 | 153000 | 5010604220 | 14000 | 14000 | 14000 | 14000 | 5638 |
| 207 | 20231114 | 152900 | 4931672220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 208 | 20231114 | 152800 | 4931672220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 209 | 20231114 | 152700 | 4931672220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 210 | 20231114 | 152600 | 4931672220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 211 | 20231114 | 152500 | 4931672220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 212 | 20231114 | 152400 | 4931672220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 213 | 20231114 | 152300 | 4931672220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 214 | 20231114 | 152200 | 4931672220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 215 | 20231114 | 152100 | 4931672220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 216 | 20231114 | 152000 | 4931672220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 217 | 20231114 | 151900 | 4931672220 | 13990 | 14000 | 14000 | 13980 | 635 |
| 218 | 20231114 | 151800 | 4922788760 | 14000 | 14000 | 14000 | 14000 | 66 |
| 219 | 20231114 | 151700 | 4921864760 | 14000 | 14000 | 14000 | 14000 | 542 |
| 220 | 20231114 | 151600 | 4914276760 | 14050 | 14060 | 14070 | 14000 | 1331 |
| 221 | 20231114 | 151500 | 4895591210 | 14060 | 14050 | 14060 | 14000 | 1407 |
| 222 | 20231114 | 151400 | 4875877420 | 14060 | 14050 | 14070 | 14020 | 474 |
| 223 | 20231114 | 151300 | 4869221310 | 14070 | 14070 | 14080 | 14050 | 759 |
| 224 | 20231114 | 151200 | 4858541110 | 14070 | 14020 | 14070 | 14000 | 604 |
| 225 | 20231114 | 151100 | 4850053580 | 14010 | 13970 | 14010 | 13970 | 3830 |
| 226 | 20231114 | 151000 | 4796498860 | 13970 | 13970 | 13970 | 13970 | 196 |
| 227 | 20231114 | 150900 | 4793760740 | 13940 | 13950 | 13950 | 13940 | 249 |
| 228 | 20231114 | 150800 | 4790289120 | 13950 | 13940 | 13950 | 13940 | 550 |
| 229 | 20231114 | 150700 | 4782618120 | 13940 | 13970 | 13970 | 13940 | 202 |
| 230 | 20231114 | 150600 | 4779800210 | 13970 | 13940 | 13970 | 13940 | 74 |
| 231 | 20231114 | 150500 | 4778768620 | 13940 | 13970 | 13970 | 13940 | 167 |
| 232 | 20231114 | 150400 | 4776437790 | 13970 | 13970 | 13970 | 13940 | 42 |
| 233 | 20231114 | 150300 | 4775852250 | 13940 | 13960 | 13960 | 13940 | 1001 |
| 234 | 20231114 | 150200 | 4761898070 | 13970 | 13990 | 13990 | 13970 | 70 |
| 235 | 20231114 | 150100 | 4760919250 | 13990 | 13970 | 13990 | 13950 | 395 |
| 236 | 20231114 | 150000 | 4755406110 | 13990 | 14000 | 14000 | 13960 | 24 |
| 237 | 20231114 | 145900 | 4755070420 | 14000 | 14020 | 14020 | 14000 | 89 |
| 238 | 20231114 | 145800 | 4753824020 | 14020 | 13970 | 14020 | 13970 | 81 |
| 239 | 20231114 | 145700 | 4752688630 | 14000 | 13970 | 14000 | 13970 | 1024 |
| 240 | 20231114 | 145600 | 4738353320 | 13970 | 13970 | 13970 | 13970 | 159 |
| 241 | 20231114 | 145500 | 4736132090 | 13990 | 13990 | 13990 | 13990 | 41 |
| 242 | 20231114 | 145400 | 4735558500 | 14000 | 13990 | 14000 | 13960 | 75 |
| 243 | 20231114 | 145300 | 4734510230 | 13960 | 14000 | 14000 | 13960 | 19 |
| 244 | 20231114 | 145200 | 4734244380 | 14020 | 14000 | 14020 | 14000 | 55 |
| 245 | 20231114 | 145100 | 4733473940 | 14000 | 13980 | 14000 | 13980 | 1915 |
| 246 | 20231114 | 145000 | 4706701910 | 13970 | 13940 | 13970 | 13940 | 363 |
| 247 | 20231114 | 144900 | 4701635590 | 13930 | 13880 | 13930 | 13880 | 790 |
| 248 | 20231114 | 144800 | 4690663490 | 13880 | 13880 | 13880 | 13880 | 403 |
| 249 | 20231114 | 144700 | 4685069850 | 13880 | 13880 | 13880 | 13880 | 798 |
| 250 | 20231114 | 144600 | 4673993610 | 13880 | 13880 | 13880 | 13880 | 1 |
| 251 | 20231114 | 144500 | 4673979730 | 13880 | 13880 | 13880 | 13880 | 20 |
| 252 | 20231114 | 144400 | 4673702130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 253 | 20231114 | 144300 | 4673702130 | 13930 | 13930 | 13930 | 13930 | 0 |
| 254 | 20231114 | 144200 | 4673702130 | 13930 | 13890 | 13930 | 13850 | 1330 |
| 255 | 20231114 | 144100 | 4655266960 | 13890 | 13930 | 13930 | 13890 | 15 |
| 256 | 20231114 | 144000 | 4655058210 | 13930 | 13930 | 13930 | 13930 | 0 |
| 257 | 20231114 | 143900 | 4655058210 | 13930 | 13930 | 13930 | 13930 | 0 |
| 258 | 20231114 | 143800 | 4655058210 | 13930 | 13930 | 13930 | 13930 | 0 |
| 259 | 20231114 | 143700 | 4655058210 | 13930 | 13930 | 13930 | 13930 | 13 |
| 260 | 20231114 | 143600 | 4654877120 | 13880 | 13900 | 13900 | 13850 | 1512 |
| 261 | 20231114 | 143500 | 4633913660 | 13900 | 13900 | 13900 | 13900 | 0 |
| 262 | 20231114 | 143400 | 4633913660 | 13900 | 13880 | 13900 | 13880 | 270 |
| 263 | 20231114 | 143300 | 4630164860 | 13880 | 13890 | 13890 | 13880 | 353 |
| 264 | 20231114 | 143200 | 4625261810 | 13890 | 13940 | 13940 | 13890 | 553 |
| 265 | 20231114 | 143100 | 4617567420 | 13960 | 13970 | 13970 | 13960 | 142 |
| 266 | 20231114 | 143000 | 4615585060 | 13970 | 13980 | 13980 | 13970 | 160 |
| 267 | 20231114 | 142900 | 4613349740 | 13970 | 13970 | 13970 | 13970 | 97 |
| 268 | 20231114 | 142800 | 4611994650 | 13960 | 13970 | 13970 | 13960 | 5 |
| 269 | 20231114 | 142700 | 4611924810 | 13970 | 13970 | 13970 | 13970 | 5 |
| 270 | 20231114 | 142600 | 4611854960 | 13980 | 13970 | 13980 | 13930 | 11 |
| 271 | 20231114 | 142500 | 4611701600 | 13970 | 13980 | 13980 | 13930 | 21 |
| 272 | 20231114 | 142400 | 4611408810 | 13980 | 13980 | 13980 | 13980 | 30 |
| 273 | 20231114 | 142300 | 4610989410 | 13980 | 13980 | 13980 | 13980 | 4 |
| 274 | 20231114 | 142200 | 4610933490 | 13980 | 13980 | 13980 | 13980 | 5 |
| 275 | 20231114 | 142100 | 4610863590 | 13980 | 13930 | 13980 | 13930 | 16 |
| 276 | 20231114 | 142000 | 4610640660 | 13920 | 13920 | 13920 | 13920 | 2000 |
| 277 | 20231114 | 141900 | 4582800660 | 13920 | 13920 | 13920 | 13920 | 0 |
| 278 | 20231114 | 141800 | 4582800660 | 13920 | 13950 | 13950 | 13920 | 42 |
| 279 | 20231114 | 141700 | 4582215330 | 13950 | 13950 | 13960 | 13950 | 13 |
| 280 | 20231114 | 141600 | 4582033870 | 13900 | 13920 | 13920 | 13900 | 1560 |
| 281 | 20231114 | 141500 | 4560337730 | 13920 | 13930 | 13930 | 13920 | 205 |
| 282 | 20231114 | 141400 | 4557483610 | 13930 | 13980 | 13980 | 13930 | 306 |
| 283 | 20231114 | 141300 | 4553219200 | 13980 | 14000 | 14000 | 13980 | 120 |
| 284 | 20231114 | 141200 | 4551541450 | 14000 | 14000 | 14040 | 14000 | 965 |
| 285 | 20231114 | 141100 | 4538028870 | 14000 | 14000 | 14000 | 14000 | 49 |
| 286 | 20231114 | 141000 | 4537342870 | 14000 | 14000 | 14000 | 14000 | 106 |
| 287 | 20231114 | 140900 | 4535858870 | 13980 | 13980 | 13980 | 13980 | 160 |
| 288 | 20231114 | 140800 | 4533622070 | 13970 | 13920 | 13970 | 13920 | 247 |
| 289 | 20231114 | 140700 | 4530171730 | 13920 | 13940 | 13940 | 13920 | 426 |
| 290 | 20231114 | 140600 | 4524241500 | 13930 | 13930 | 13930 | 13930 | 0 |
| 291 | 20231114 | 140500 | 4524241500 | 13930 | 13930 | 13930 | 13930 | 737 |
| 292 | 20231114 | 140400 | 4513975090 | 13920 | 13930 | 13930 | 13920 | 1472 |
| 293 | 20231114 | 140300 | 4493483900 | 13930 | 13930 | 13930 | 13930 | 2 |
| 294 | 20231114 | 140200 | 4493456040 | 13920 | 13920 | 13920 | 13920 | 25 |
| 295 | 20231114 | 140100 | 4493108040 | 13920 | 13950 | 13980 | 13920 | 239 |
| 296 | 20231114 | 140000 | 4489778910 | 13950 | 13950 | 13950 | 13950 | 72 |
| 297 | 20231114 | 135900 | 4488774510 | 13940 | 13940 | 13940 | 13940 | 456 |
| 298 | 20231114 | 135800 | 4482417870 | 13940 | 13940 | 13940 | 13940 | 0 |
| 299 | 20231114 | 135700 | 4482417870 | 13940 | 13940 | 13940 | 13940 | 82 |
| 300 | 20231114 | 135600 | 4481274790 | 13910 | 13910 | 13910 | 13910 | 245 |
| 301 | 20231114 | 135500 | 4477866840 | 13910 | 13910 | 13910 | 13910 | 64 |
| 302 | 20231114 | 135400 | 4476976600 | 13910 | 13910 | 13910 | 13910 | 48 |
| 303 | 20231114 | 135300 | 4476308920 | 13960 | 13920 | 13960 | 13900 | 690 |
| 304 | 20231114 | 135200 | 4466706000 | 13920 | 13920 | 13920 | 13920 | 239 |
| 305 | 20231114 | 135100 | 4463379120 | 13920 | 13970 | 13970 | 13920 | 225 |
| 306 | 20231114 | 135000 | 4460244650 | 13970 | 13970 | 13970 | 13970 | 97 |
| 307 | 20231114 | 134900 | 4458889560 | 13970 | 13910 | 13970 | 13910 | 369 |
| 308 | 20231114 | 134800 | 4453755630 | 13910 | 13930 | 13930 | 13910 | 745 |
| 309 | 20231114 | 134700 | 4443381760 | 13930 | 13960 | 13990 | 13920 | 450 |
| 310 | 20231114 | 134600 | 4437110140 | 13960 | 13980 | 13990 | 13960 | 97 |
| 311 | 20231114 | 134500 | 4435755900 | 13990 | 14010 | 14010 | 13990 | 112 |
| 312 | 20231114 | 134400 | 4434187820 | 14060 | 14060 | 14060 | 14060 | 8 |
| 313 | 20231114 | 134300 | 4434075340 | 13970 | 13980 | 13980 | 13970 | 701 |
| 314 | 20231114 | 134200 | 4424281080 | 14000 | 13980 | 14000 | 13970 | 366 |
| 315 | 20231114 | 134100 | 4419163440 | 13990 | 14030 | 14050 | 13990 | 358 |
| 316 | 20231114 | 134000 | 4414151790 | 14000 | 14000 | 14000 | 14000 | 639 |
| 317 | 20231114 | 133900 | 4405205790 | 14000 | 14010 | 14040 | 14000 | 81 |
| 318 | 20231114 | 133800 | 4404070950 | 14050 | 14050 | 14050 | 14050 | 44 |
| 319 | 20231114 | 133700 | 4403452750 | 14050 | 14070 | 14070 | 14050 | 13 |
| 320 | 20231114 | 133600 | 4403269970 | 14080 | 14050 | 14080 | 14050 | 95 |
| 321 | 20231114 | 133500 | 4401935160 | 14080 | 14060 | 14090 | 14060 | 1149 |
| 322 | 20231114 | 133400 | 4385764800 | 14050 | 14010 | 14050 | 13960 | 860 |
| 323 | 20231114 | 133300 | 4373688870 | 13960 | 14000 | 14000 | 13960 | 89 |
| 324 | 20231114 | 133200 | 4372443030 | 14000 | 14040 | 14050 | 14000 | 140 |
| 325 | 20231114 | 133100 | 4370478950 | 14050 | 14000 | 14060 | 13910 | 950 |
| 326 | 20231114 | 133000 | 4357206300 | 14000 | 14090 | 14090 | 14000 | 1407 |
| 327 | 20231114 | 132900 | 4337425550 | 14090 | 14080 | 14090 | 14050 | 356 |
| 328 | 20231114 | 132800 | 4332415490 | 14090 | 14030 | 14090 | 14030 | 623 |
| 329 | 20231114 | 132700 | 4323644150 | 14030 | 14030 | 14090 | 14030 | 36 |
| 330 | 20231114 | 132600 | 4323138860 | 14080 | 14090 | 14090 | 14030 | 1461 |
| 331 | 20231114 | 132500 | 4302570390 | 14030 | 14100 | 14110 | 14010 | 1072 |
| 332 | 20231114 | 132400 | 4287497550 | 14100 | 14080 | 14110 | 14080 | 603 |
| 333 | 20231114 | 132300 | 4278997270 | 14070 | 13960 | 14070 | 13950 | 5754 |
| 334 | 20231114 | 132200 | 4198275910 | 14030 | 14030 | 14030 | 14030 | 561 |
| 335 | 20231114 | 132100 | 4190405080 | 14030 | 13960 | 14040 | 13960 | 1469 |
| 336 | 20231114 | 132000 | 4169843470 | 14040 | 14000 | 14040 | 13940 | 855 |
| 337 | 20231114 | 131900 | 4157899660 | 14040 | 14000 | 14040 | 13990 | 314 |
| 338 | 20231114 | 131800 | 4153505080 | 14050 | 14050 | 14060 | 13970 | 263 |
| 339 | 20231114 | 131700 | 4149812780 | 14050 | 14070 | 14100 | 14030 | 2356 |
| 340 | 20231114 | 131600 | 4116652170 | 14070 | 13950 | 14100 | 13930 | 2975 |
| 341 | 20231114 | 131500 | 4074886420 | 13980 | 13930 | 13990 | 13900 | 1856 |
| 342 | 20231114 | 131400 | 4049032440 | 13970 | 13970 | 13980 | 13920 | 2004 |
| 343 | 20231114 | 131300 | 4021081590 | 14000 | 13970 | 14000 | 13970 | 1799 |
| 344 | 20231114 | 131200 | 3995899600 | 13990 | 14020 | 14020 | 13940 | 658 |
| 345 | 20231114 | 131100 | 3986707970 | 14020 | 13950 | 14040 | 13870 | 7145 |
| 346 | 20231114 | 131000 | 3887246720 | 13940 | 14010 | 14080 | 13930 | 3292 |
| 347 | 20231114 | 130900 | 3841207000 | 14090 | 13990 | 14100 | 13990 | 3297 |
| 348 | 20231114 | 130800 | 3794902980 | 13980 | 14110 | 14170 | 13980 | 8435 |
| 349 | 20231114 | 130700 | 3676316110 | 14140 | 13980 | 14400 | 13980 | 35070 |
| 350 | 20231114 | 130600 | 3180659190 | 13980 | 13930 | 13990 | 13930 | 11586 |
| 351 | 20231114 | 130500 | 3019040640 | 13930 | 13890 | 13930 | 13880 | 3924 |
| 352 | 20231114 | 130400 | 2964491570 | 13890 | 13870 | 13890 | 13870 | 198 |
| 353 | 20231114 | 130300 | 2961742830 | 13870 | 13870 | 13870 | 13870 | 480 |
| 354 | 20231114 | 130200 | 2955085230 | 13880 | 13870 | 13880 | 13870 | 1275 |
| 355 | 20231114 | 130100 | 2937400970 | 13870 | 13870 | 13880 | 13860 | 198 |
| 356 | 20231114 | 130000 | 2934654480 | 13880 | 13880 | 13880 | 13880 | 179 |
| 357 | 20231114 | 125900 | 2932169960 | 13880 | 13870 | 13880 | 13870 | 620 |
| 358 | 20231114 | 125800 | 2923565360 | 13870 | 13870 | 13880 | 13850 | 438 |
| 359 | 20231114 | 125700 | 2917490120 | 13870 | 13820 | 13870 | 13820 | 2761 |
| 360 | 20231114 | 125600 | 2879269640 | 13820 | 13800 | 13820 | 13800 | 2244 |
| 361 | 20231114 | 125500 | 2848278680 | 13790 | 13790 | 13790 | 13740 | 7 |
| 362 | 20231114 | 125400 | 2848182200 | 13790 | 13740 | 13790 | 13740 | 2 |
| 363 | 20231114 | 125300 | 2848154670 | 13810 | 13810 | 13810 | 13810 | 0 |
| 364 | 20231114 | 125200 | 2848154670 | 13810 | 13790 | 13810 | 13700 | 858 |
| 365 | 20231114 | 125100 | 2836382850 | 13790 | 13800 | 13800 | 13790 | 8 |
| 366 | 20231114 | 125000 | 2836272510 | 13800 | 13790 | 13800 | 13790 | 16 |
| 367 | 20231114 | 124900 | 2836051750 | 13790 | 13790 | 13790 | 13790 | 184 |
| 368 | 20231114 | 124800 | 2833514390 | 13800 | 13800 | 13800 | 13800 | 100 |
| 369 | 20231114 | 124700 | 2832134390 | 13800 | 13800 | 13800 | 13800 | 13 |
| 370 | 20231114 | 124600 | 2831954990 | 13800 | 13750 | 13800 | 13750 | 1030 |
| 371 | 20231114 | 124500 | 2817741450 | 13750 | 13790 | 13790 | 13750 | 245 |
| 372 | 20231114 | 124400 | 2814370900 | 13790 | 13760 | 13800 | 13760 | 375 |
| 373 | 20231114 | 124300 | 2809200120 | 13750 | 13750 | 13750 | 13750 | 14 |
| 374 | 20231114 | 124200 | 2809007620 | 13750 | 13750 | 13750 | 13750 | 0 |
| 375 | 20231114 | 124100 | 2809007620 | 13750 | 13750 | 13750 | 13750 | 396 |
| 376 | 20231114 | 124000 | 2803562620 | 13750 | 13750 | 13750 | 13750 | 0 |
| 377 | 20231114 | 123900 | 2803562620 | 13750 | 13750 | 13750 | 13750 | 0 |
| 378 | 20231114 | 123800 | 2803562620 | 13750 | 13750 | 13750 | 13750 | 1 |
| 379 | 20231114 | 123700 | 2803548870 | 13740 | 13730 | 13740 | 13730 | 1000 |
| 380 | 20231114 | 123600 | 2789808890 | 13740 | 13740 | 13740 | 13740 | 0 |
| 381 | 20231114 | 123500 | 2789808890 | 13740 | 13740 | 13740 | 13740 | 0 |
| 382 | 20231114 | 123400 | 2789808890 | 13740 | 13740 | 13740 | 13740 | 0 |
| 383 | 20231114 | 123300 | 2789808890 | 13740 | 13700 | 13740 | 13700 | 201 |
| 384 | 20231114 | 123200 | 2787055150 | 13740 | 13740 | 13740 | 13740 | 0 |
| 385 | 20231114 | 123100 | 2787055150 | 13740 | 13740 | 13740 | 13740 | 0 |
| 386 | 20231114 | 123000 | 2787055150 | 13740 | 13740 | 13740 | 13740 | 1 |
| 387 | 20231114 | 122900 | 2787041410 | 13700 | 13740 | 13740 | 13700 | 240 |
| 388 | 20231114 | 122800 | 2783753370 | 13700 | 13740 | 13740 | 13700 | 103 |
| 389 | 20231114 | 122700 | 2782342230 | 13700 | 13710 | 13710 | 13700 | 695 |
| 390 | 20231114 | 122600 | 2772819730 | 13710 | 13710 | 13710 | 13710 | 0 |
| 391 | 20231114 | 122500 | 2772819730 | 13710 | 13710 | 13710 | 13710 | 0 |
| 392 | 20231114 | 122400 | 2772819730 | 13710 | 13710 | 13710 | 13710 | 211 |
| 393 | 20231114 | 122300 | 2769926920 | 13750 | 13750 | 13750 | 13750 | 0 |
| 394 | 20231114 | 122200 | 2769926920 | 13750 | 13750 | 13750 | 13750 | 0 |
| 395 | 20231114 | 122100 | 2769926920 | 13750 | 13750 | 13750 | 13750 | 1 |
| 396 | 20231114 | 122000 | 2769913170 | 13760 | 13760 | 13760 | 13760 | 0 |
| 397 | 20231114 | 121900 | 2769913170 | 13760 | 13760 | 13760 | 13760 | 1 |
| 398 | 20231114 | 121800 | 2769899410 | 13710 | 13710 | 13710 | 13710 | 33 |
| 399 | 20231114 | 121700 | 2769446980 | 13780 | 13700 | 13780 | 13700 | 2 |
| 400 | 20231114 | 121600 | 2769419500 | 13700 | 13700 | 13700 | 13700 | 26 |
| 401 | 20231114 | 121500 | 2769063300 | 13780 | 13780 | 13780 | 13780 | 0 |
| 402 | 20231114 | 121400 | 2769063300 | 13780 | 13780 | 13780 | 13780 | 0 |
| 403 | 20231114 | 121300 | 2769063300 | 13780 | 13780 | 13780 | 13780 | 0 |
| 404 | 20231114 | 121200 | 2769063300 | 13780 | 13790 | 13800 | 13780 | 32 |
| 405 | 20231114 | 121100 | 2768622000 | 13800 | 13690 | 13800 | 13690 | 1266 |
| 406 | 20231114 | 121000 | 2751199640 | 13660 | 13690 | 13700 | 13660 | 1261 |
| 407 | 20231114 | 120900 | 2733968980 | 13770 | 13770 | 13770 | 13770 | 0 |
| 408 | 20231114 | 120800 | 2733968980 | 13770 | 13760 | 13770 | 13690 | 404 |
| 409 | 20231114 | 120700 | 2728411700 | 13770 | 13770 | 13770 | 13770 | 1 |
| 410 | 20231114 | 120600 | 2728397930 | 13700 | 13770 | 13770 | 13700 | 3 |
| 411 | 20231114 | 120500 | 2728356760 | 13700 | 13720 | 13720 | 13700 | 2463 |
| 412 | 20231114 | 120400 | 2694604930 | 13770 | 13780 | 13780 | 13770 | 81 |
| 413 | 20231114 | 120300 | 2693488820 | 13780 | 13780 | 13780 | 13780 | 0 |
| 414 | 20231114 | 120200 | 2693488820 | 13780 | 13780 | 13780 | 13780 | 0 |
| 415 | 20231114 | 120100 | 2693488820 | 13780 | 13780 | 13780 | 13780 | 0 |
| 416 | 20231114 | 120000 | 2693488820 | 13780 | 13780 | 13780 | 13780 | 21 |
| 417 | 20231114 | 115900 | 2693199440 | 13780 | 13780 | 13780 | 13780 | 0 |
| 418 | 20231114 | 115800 | 2693199440 | 13780 | 13780 | 13780 | 13780 | 1 |
| 419 | 20231114 | 115700 | 2693185660 | 13780 | 13780 | 13780 | 13780 | 0 |
| 420 | 20231114 | 115600 | 2693185660 | 13780 | 13780 | 13780 | 13780 | 11 |
| 421 | 20231114 | 115500 | 2693034080 | 13720 | 13720 | 13780 | 13720 | 8 |
| 422 | 20231114 | 115400 | 2692924260 | 13790 | 13790 | 13790 | 13790 | 364 |
| 423 | 20231114 | 115300 | 2687904700 | 13720 | 13730 | 13730 | 13720 | 250 |
| 424 | 20231114 | 115200 | 2684474210 | 13750 | 13740 | 13750 | 13730 | 400 |
| 425 | 20231114 | 115100 | 2678977690 | 13750 | 13760 | 13760 | 13750 | 545 |
| 426 | 20231114 | 115000 | 2671483930 | 13800 | 13800 | 13800 | 13800 | 0 |
| 427 | 20231114 | 114900 | 2671483930 | 13800 | 13800 | 13800 | 13800 | 1 |
| 428 | 20231114 | 114800 | 2671470130 | 13810 | 13810 | 13810 | 13810 | 0 |
| 429 | 20231114 | 114700 | 2671470130 | 13810 | 13810 | 13810 | 13810 | 0 |
| 430 | 20231114 | 114600 | 2671470130 | 13810 | 13750 | 13810 | 13750 | 82 |
| 431 | 20231114 | 114500 | 2670342520 | 13750 | 13760 | 13760 | 13750 | 158 |
| 432 | 20231114 | 114400 | 2668169960 | 13760 | 13760 | 13810 | 13750 | 403 |
| 433 | 20231114 | 114300 | 2662627890 | 13810 | 13810 | 13810 | 13810 | 0 |
| 434 | 20231114 | 114200 | 2662627890 | 13810 | 13810 | 13810 | 13810 | 0 |
| 435 | 20231114 | 114100 | 2662627890 | 13810 | 13810 | 13810 | 13810 | 0 |
| 436 | 20231114 | 114000 | 2662627890 | 13810 | 13810 | 13810 | 13810 | 0 |
| 437 | 20231114 | 113900 | 2662627890 | 13810 | 13810 | 13810 | 13810 | 16 |
| 438 | 20231114 | 113800 | 2662406930 | 13810 | 13790 | 13810 | 13790 | 101 |
| 439 | 20231114 | 113700 | 2661012180 | 13750 | 13810 | 13810 | 13750 | 2158 |
| 440 | 20231114 | 113600 | 2631272220 | 13810 | 13820 | 13820 | 13810 | 594 |
| 441 | 20231114 | 113500 | 2623067910 | 13830 | 13830 | 13830 | 13830 | 8 |
| 442 | 20231114 | 113400 | 2622957270 | 13840 | 13850 | 13850 | 13840 | 705 |
| 443 | 20231114 | 113300 | 2613193140 | 13850 | 13860 | 13860 | 13850 | 735 |
| 444 | 20231114 | 113200 | 2603008190 | 13860 | 13880 | 13880 | 13860 | 70 |
| 445 | 20231114 | 113100 | 2602036890 | 13890 | 13890 | 13890 | 13890 | 150 |
| 446 | 20231114 | 113000 | 2599953390 | 13880 | 13870 | 13880 | 13860 | 22 |
| 447 | 20231114 | 112900 | 2599648200 | 13870 | 13890 | 13890 | 13870 | 2571 |
| 448 | 20231114 | 112800 | 2563983330 | 13890 | 13890 | 13890 | 13880 | 109 |
| 449 | 20231114 | 112700 | 2562469870 | 13890 | 13880 | 13890 | 13880 | 415 |
| 450 | 20231114 | 112600 | 2556707150 | 13880 | 13870 | 13880 | 13870 | 312 |
| 451 | 20231114 | 112500 | 2552376620 | 13870 | 13850 | 13870 | 13850 | 189 |
| 452 | 20231114 | 112400 | 2549756530 | 13850 | 13840 | 13850 | 13810 | 145 |
| 453 | 20231114 | 112300 | 2547752700 | 13840 | 13860 | 13870 | 13830 | 13 |
| 454 | 20231114 | 112200 | 2547572590 | 13860 | 13870 | 13870 | 13860 | 1377 |
| 455 | 20231114 | 112100 | 2528486020 | 13890 | 13880 | 13900 | 13880 | 2103 |
| 456 | 20231114 | 112000 | 2499269270 | 13880 | 13860 | 13890 | 13860 | 2860 |
| 457 | 20231114 | 111900 | 2459578250 | 13850 | 13840 | 13860 | 13830 | 1230 |
| 458 | 20231114 | 111800 | 2442547070 | 13850 | 13850 | 13850 | 13850 | 1 |
| 459 | 20231114 | 111700 | 2442533220 | 13800 | 13840 | 13860 | 13800 | 2149 |
| 460 | 20231114 | 111600 | 2412819850 | 13820 | 13810 | 13820 | 13800 | 1519 |
| 461 | 20231114 | 111500 | 2391849280 | 13800 | 13800 | 13800 | 13800 | 7 |
| 462 | 20231114 | 111400 | 2391752680 | 13800 | 13800 | 13800 | 13800 | 729 |
| 463 | 20231114 | 111300 | 2381692480 | 13820 | 13820 | 13820 | 13820 | 1 |
| 464 | 20231114 | 111200 | 2381678660 | 13800 | 13810 | 13820 | 13800 | 313 |
| 465 | 20231114 | 111100 | 2377359230 | 13810 | 13840 | 13840 | 13810 | 476 |
| 466 | 20231114 | 111000 | 2370778920 | 13840 | 13840 | 13850 | 13840 | 273 |
| 467 | 20231114 | 110900 | 2367000590 | 13850 | 13840 | 13850 | 13840 | 465 |
| 468 | 20231114 | 110800 | 2360563490 | 13840 | 13830 | 13840 | 13830 | 2911 |
| 469 | 20231114 | 110700 | 2320283350 | 13820 | 13800 | 13820 | 13800 | 1692 |
| 470 | 20231114 | 110600 | 2296917480 | 13810 | 13810 | 13810 | 13810 | 38 |
| 471 | 20231114 | 110500 | 2296392700 | 13820 | 13750 | 13820 | 13680 | 2739 |
| 472 | 20231114 | 110400 | 2258603380 | 13760 | 13760 | 13760 | 13760 | 0 |
| 473 | 20231114 | 110300 | 2258603380 | 13760 | 13760 | 13760 | 13760 | 13 |
| 474 | 20231114 | 110200 | 2258424500 | 13760 | 13750 | 13760 | 13630 | 913 |
| 475 | 20231114 | 110100 | 2245904450 | 13760 | 13720 | 13760 | 13700 | 122 |
| 476 | 20231114 | 110000 | 2244227000 | 13720 | 13710 | 13730 | 13710 | 330 |
| 477 | 20231114 | 105900 | 2239699390 | 13710 | 13700 | 13710 | 13700 | 238 |
| 478 | 20231114 | 105800 | 2236436450 | 13710 | 13700 | 13710 | 13700 | 3 |
| 479 | 20231114 | 105700 | 2236395330 | 13700 | 13700 | 13700 | 13700 | 37 |
| 480 | 20231114 | 105600 | 2235888430 | 13690 | 13690 | 13690 | 13690 | 0 |
| 481 | 20231114 | 105500 | 2235888430 | 13690 | 13670 | 13690 | 13670 | 1028 |
| 482 | 20231114 | 105400 | 2221834730 | 13660 | 13660 | 13660 | 13660 | 1 |
| 483 | 20231114 | 105300 | 2221821070 | 13630 | 13630 | 13630 | 13630 | 0 |
| 484 | 20231114 | 105200 | 2221821070 | 13630 | 13630 | 13630 | 13630 | 31 |
| 485 | 20231114 | 105100 | 2221398540 | 13660 | 13660 | 13660 | 13660 | 1 |
| 486 | 20231114 | 105000 | 2221384880 | 13660 | 13670 | 13670 | 13630 | 943 |
| 487 | 20231114 | 104900 | 2208510470 | 13670 | 13690 | 13690 | 13670 | 48 |
| 488 | 20231114 | 104800 | 2207854170 | 13670 | 13680 | 13680 | 13670 | 80 |
| 489 | 20231114 | 104700 | 2206760440 | 13700 | 13700 | 13700 | 13700 | 23 |
| 490 | 20231114 | 104600 | 2206445340 | 13700 | 13670 | 13700 | 13670 | 858 |
| 491 | 20231114 | 104500 | 2194701670 | 13670 | 13640 | 13670 | 13640 | 209 |
| 492 | 20231114 | 104400 | 2191848610 | 13640 | 13640 | 13640 | 13640 | 0 |
| 493 | 20231114 | 104300 | 2191848610 | 13640 | 13640 | 13640 | 13640 | 0 |
| 494 | 20231114 | 104200 | 2191848610 | 13640 | 13640 | 13640 | 13640 | 12 |
| 495 | 20231114 | 104100 | 2191684930 | 13630 | 13630 | 13630 | 13620 | 381 |
| 496 | 20231114 | 104000 | 2186493010 | 13610 | 13620 | 13620 | 13610 | 663 |
| 497 | 20231114 | 103900 | 2177468580 | 13610 | 13620 | 13620 | 13610 | 40 |
| 498 | 20231114 | 103800 | 2176924160 | 13700 | 13690 | 13700 | 13610 | 1056 |
| 499 | 20231114 | 103700 | 2162531960 | 13690 | 13620 | 13690 | 13620 | 254 |
| 500 | 20231114 | 103600 | 2159065000 | 13630 | 13640 | 13640 | 13630 | 577 |
| 501 | 20231114 | 103500 | 2151200320 | 13650 | 13680 | 13680 | 13640 | 1215 |
| 502 | 20231114 | 103400 | 2134620850 | 13680 | 13680 | 13680 | 13680 | 0 |
| 503 | 20231114 | 103300 | 2134620850 | 13680 | 13690 | 13690 | 13680 | 101 |
| 504 | 20231114 | 103200 | 2133238250 | 13700 | 13700 | 13700 | 13700 | 185 |
| 505 | 20231114 | 103100 | 2130703750 | 13700 | 13710 | 13720 | 13700 | 222 |
| 506 | 20231114 | 103000 | 2127661250 | 13720 | 13720 | 13720 | 13720 | 0 |
| 507 | 20231114 | 102900 | 2127661250 | 13720 | 13740 | 13740 | 13720 | 334 |
| 508 | 20231114 | 102800 | 2123075300 | 13740 | 13770 | 13770 | 13740 | 124 |
| 509 | 20231114 | 102700 | 2121367950 | 13770 | 13770 | 13770 | 13760 | 287 |
| 510 | 20231114 | 102600 | 2117417460 | 13770 | 13740 | 13770 | 13740 | 91 |
| 511 | 20231114 | 102500 | 2116164990 | 13740 | 13740 | 13740 | 13740 | 65 |
| 512 | 20231114 | 102400 | 2115271890 | 13770 | 13780 | 13780 | 13770 | 6 |
| 513 | 20231114 | 102300 | 2115189240 | 13770 | 13770 | 13770 | 13770 | 1523 |
| 514 | 20231114 | 102200 | 2094217530 | 13770 | 13820 | 13830 | 13770 | 915 |
| 515 | 20231114 | 102100 | 2081577500 | 13820 | 13810 | 13820 | 13790 | 878 |
| 516 | 20231114 | 102000 | 2069450370 | 13800 | 13770 | 13800 | 13770 | 1207 |
| 517 | 20231114 | 101900 | 2052819650 | 13730 | 13770 | 13770 | 13730 | 176 |
| 518 | 20231114 | 101800 | 2050396250 | 13770 | 13770 | 13770 | 13770 | 60 |
| 519 | 20231114 | 101700 | 2049570050 | 13780 | 13780 | 13780 | 13780 | 1 |
| 520 | 20231114 | 101600 | 2049556270 | 13770 | 13770 | 13770 | 13770 | 326 |
| 521 | 20231114 | 101500 | 2045067250 | 13720 | 13720 | 13720 | 13720 | 11 |
| 522 | 20231114 | 101400 | 2044916330 | 13770 | 13680 | 13770 | 13680 | 433 |
| 523 | 20231114 | 101300 | 2038971330 | 13680 | 13670 | 13680 | 13670 | 4 |
| 524 | 20231114 | 101200 | 2038916630 | 13660 | 13670 | 13680 | 13650 | 1018 |
| 525 | 20231114 | 101100 | 2025019150 | 13660 | 13670 | 13680 | 13660 | 73 |
| 526 | 20231114 | 101000 | 2024021380 | 13690 | 13710 | 13710 | 13690 | 632 |
| 527 | 20231114 | 100900 | 2015358290 | 13710 | 13710 | 13710 | 13710 | 165 |
| 528 | 20231114 | 100800 | 2013096140 | 13740 | 13710 | 13740 | 13710 | 56 |
| 529 | 20231114 | 100700 | 2012328260 | 13720 | 13720 | 13720 | 13710 | 153 |
| 530 | 20231114 | 100600 | 2010229300 | 13720 | 13740 | 13740 | 13720 | 129 |
| 531 | 20231114 | 100500 | 2008459380 | 13750 | 13730 | 13750 | 13730 | 200 |
| 532 | 20231114 | 100400 | 2005710400 | 13730 | 13720 | 13730 | 13720 | 455 |
| 533 | 20231114 | 100300 | 1999464250 | 13700 | 13670 | 13700 | 13670 | 125 |
| 534 | 20231114 | 100200 | 1997753890 | 13670 | 13670 | 13670 | 13670 | 2 |
| 535 | 20231114 | 100100 | 1997726550 | 13650 | 13660 | 13660 | 13610 | 1083 |
| 536 | 20231114 | 100000 | 1982968570 | 13660 | 13680 | 13680 | 13610 | 6492 |
| 537 | 20231114 | 095900 | 1894511450 | 13680 | 13660 | 13680 | 13650 | 993 |
| 538 | 20231114 | 095800 | 1880956410 | 13650 | 13650 | 13650 | 13650 | 1 |
| 539 | 20231114 | 095700 | 1880942760 | 13700 | 13650 | 13700 | 13650 | 599 |
| 540 | 20231114 | 095600 | 1872765910 | 13700 | 13700 | 13700 | 13660 | 154 |
| 541 | 20231114 | 095500 | 1870656710 | 13700 | 13650 | 13700 | 13640 | 1356 |
| 542 | 20231114 | 095400 | 1852103440 | 13650 | 13700 | 13700 | 13650 | 5185 |
| 543 | 20231114 | 095300 | 1781168780 | 13700 | 13710 | 13720 | 13700 | 763 |
| 544 | 20231114 | 095200 | 1770709910 | 13710 | 13740 | 13740 | 13710 | 3322 |
| 545 | 20231114 | 095100 | 1725123960 | 13740 | 13740 | 13740 | 13740 | 176 |
| 546 | 20231114 | 095000 | 1722705720 | 13740 | 13770 | 13770 | 13730 | 1003 |
| 547 | 20231114 | 094900 | 1708914970 | 13800 | 13820 | 13820 | 13770 | 198 |
| 548 | 20231114 | 094800 | 1706181080 | 13830 | 13860 | 13860 | 13820 | 1428 |
| 549 | 20231114 | 094700 | 1686410330 | 13890 | 13830 | 13890 | 13830 | 636 |
| 550 | 20231114 | 094600 | 1677598330 | 13860 | 13770 | 13860 | 13730 | 1599 |
| 551 | 20231114 | 094500 | 1655532490 | 13790 | 13790 | 13790 | 13780 | 1001 |
| 552 | 20231114 | 094400 | 1641728720 | 13790 | 13640 | 13790 | 13620 | 1755 |
| 553 | 20231114 | 094300 | 1617672320 | 13640 | 13740 | 13740 | 13640 | 6662 |
| 554 | 20231114 | 094200 | 1526465600 | 13740 | 13740 | 13800 | 13740 | 328 |
| 555 | 20231114 | 094100 | 1521954490 | 13750 | 13810 | 13820 | 13740 | 1245 |
| 556 | 20231114 | 094000 | 1504784820 | 13810 | 13830 | 13850 | 13720 | 3824 |
| 557 | 20231114 | 093900 | 1451992630 | 13850 | 13770 | 13850 | 13750 | 2277 |
| 558 | 20231114 | 093800 | 1420508830 | 13740 | 13720 | 13740 | 13710 | 758 |
| 559 | 20231114 | 093700 | 1410107240 | 13720 | 13730 | 13730 | 13720 | 549 |
| 560 | 20231114 | 093600 | 1402573970 | 13740 | 13740 | 13740 | 13730 | 825 |
| 561 | 20231114 | 093500 | 1391245580 | 13730 | 13730 | 13770 | 13720 | 230 |
| 562 | 20231114 | 093400 | 1388086340 | 13730 | 13700 | 13770 | 13700 | 667 |
| 563 | 20231114 | 093300 | 1378920870 | 13700 | 13810 | 13820 | 13700 | 2325 |
| 564 | 20231114 | 093200 | 1346933310 | 13820 | 13800 | 13820 | 13780 | 1510 |
| 565 | 20231114 | 093100 | 1326099150 | 13800 | 13910 | 13910 | 13800 | 4139 |
| 566 | 20231114 | 093000 | 1268808430 | 13870 | 13720 | 13910 | 13720 | 7695 |
| 567 | 20231114 | 092900 | 1162527740 | 13680 | 13730 | 13730 | 13680 | 218 |
| 568 | 20231114 | 092800 | 1159540500 | 13730 | 13700 | 13750 | 13700 | 2436 |
| 569 | 20231114 | 092700 | 1126098730 | 13700 | 13650 | 13720 | 13650 | 1992 |
| 570 | 20231114 | 092600 | 1098838330 | 13650 | 13640 | 13650 | 13620 | 1061 |
| 571 | 20231114 | 092500 | 1084366080 | 13640 | 13600 | 13640 | 13600 | 1736 |
| 572 | 20231114 | 092400 | 1060709980 | 13610 | 13660 | 13660 | 13600 | 2225 |
| 573 | 20231114 | 092300 | 1030402600 | 13690 | 13760 | 13800 | 13630 | 3395 |
| 574 | 20231114 | 092200 | 983984970 | 13860 | 13650 | 13890 | 13640 | 7619 |
| 575 | 20231114 | 092100 | 879151700 | 13640 | 13600 | 13650 | 13570 | 1913 |
| 576 | 20231114 | 092000 | 853162680 | 13600 | 13570 | 13650 | 13570 | 510 |
| 577 | 20231114 | 091900 | 846232060 | 13660 | 13660 | 13680 | 13560 | 3649 |
| 578 | 20231114 | 091800 | 796497850 | 13670 | 13650 | 13670 | 13610 | 2243 |
| 579 | 20231114 | 091700 | 765891150 | 13650 | 13600 | 13650 | 13590 | 2230 |
| 580 | 20231114 | 091600 | 735546870 | 13600 | 13480 | 13600 | 13480 | 4067 |
| 581 | 20231114 | 091500 | 680386350 | 13510 | 13510 | 13510 | 13500 | 368 |
| 582 | 20231114 | 091400 | 675414680 | 13520 | 13500 | 13520 | 13450 | 2581 |
| 583 | 20231114 | 091300 | 640610150 | 13520 | 13470 | 13520 | 13470 | 310 |
| 584 | 20231114 | 091200 | 636422470 | 13470 | 13450 | 13510 | 13450 | 927 |
| 585 | 20231114 | 091100 | 623924370 | 13450 | 13540 | 13540 | 13450 | 4107 |
| 586 | 20231114 | 091000 | 568515040 | 13540 | 13550 | 13600 | 13530 | 2230 |
| 587 | 20231114 | 090900 | 538289150 | 13560 | 13520 | 13600 | 13520 | 4630 |
| 588 | 20231114 | 090800 | 475396760 | 13550 | 13540 | 13550 | 13470 | 4619 |
| 589 | 20231114 | 090700 | 412998090 | 13540 | 13430 | 13550 | 13360 | 9073 |
| 590 | 20231114 | 090600 | 291014330 | 13360 | 13420 | 13430 | 13350 | 784 |
| 591 | 20231114 | 090500 | 280526950 | 13440 | 13350 | 13440 | 13330 | 5164 |
| 592 | 20231114 | 090400 | 211324720 | 13320 | 13280 | 13340 | 13240 | 1856 |
| 593 | 20231114 | 090300 | 186656240 | 13280 | 13250 | 13280 | 13230 | 1145 |
| 594 | 20231114 | 090200 | 171487960 | 13210 | 13320 | 13330 | 13210 | 5455 |
| 595 | 20231114 | 090100 | 99340650 | 13320 | 13300 | 13350 | 13300 | 1554 |
| 596 | 20231114 | 090000 | 78650710 | 13310 | 13290 | 13310 | 13200 | 5920 |