29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 87452 |
| 3 | 20231114 | 183300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 4 | 20231114 | 183200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 5 | 20231114 | 183100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 6 | 20231114 | 183000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 7 | 20231114 | 182900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 8 | 20231114 | 182800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 9 | 20231114 | 182700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 10 | 20231114 | 182600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 11 | 20231114 | 182500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 12 | 20231114 | 182400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 13 | 20231114 | 182300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 14 | 20231114 | 182200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 15 | 20231114 | 182100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 16 | 20231114 | 182000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 17 | 20231114 | 181900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 18 | 20231114 | 181800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 19 | 20231114 | 181700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 20 | 20231114 | 181600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 21 | 20231114 | 181500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 22 | 20231114 | 181400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 23 | 20231114 | 181300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 24 | 20231114 | 181200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 25 | 20231114 | 181100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 26 | 20231114 | 181000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 27 | 20231114 | 180900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 28 | 20231114 | 180800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 29 | 20231114 | 180700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 30 | 20231114 | 180600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 31 | 20231114 | 180500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 32 | 20231114 | 180400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 87452 |
| 33 | 20231114 | 180300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 34 | 20231114 | 180200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 35 | 20231114 | 180100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 36 | 20231114 | 180000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 37 | 20231114 | 175900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 38 | 20231114 | 175800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 39 | 20231114 | 175700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 40 | 20231114 | 175600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 41 | 20231114 | 175500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 42 | 20231114 | 175400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 43 | 20231114 | 175300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 44 | 20231114 | 175200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 45 | 20231114 | 175100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 46 | 20231114 | 175000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 47 | 20231114 | 174900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 48 | 20231114 | 174800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 49 | 20231114 | 174700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 50 | 20231114 | 174600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 51 | 20231114 | 174500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 52 | 20231114 | 174400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 53 | 20231114 | 174300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 54 | 20231114 | 174200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 55 | 20231114 | 174100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 56 | 20231114 | 174000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 57 | 20231114 | 173900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 58 | 20231114 | 173800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 59 | 20231114 | 173700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 60 | 20231114 | 173600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 61 | 20231114 | 173500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 62 | 20231114 | 173400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 87452 |
| 63 | 20231114 | 173300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 64 | 20231114 | 173200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 65 | 20231114 | 173100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 66 | 20231114 | 173000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 67 | 20231114 | 172900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 68 | 20231114 | 172800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 69 | 20231114 | 172700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 70 | 20231114 | 172600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 71 | 20231114 | 172500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 72 | 20231114 | 172400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 73 | 20231114 | 172300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 74 | 20231114 | 172200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 75 | 20231114 | 172100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 76 | 20231114 | 172000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 77 | 20231114 | 171900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 78 | 20231114 | 171800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 79 | 20231114 | 171700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 80 | 20231114 | 171600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 81 | 20231114 | 171500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 82 | 20231114 | 171400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 83 | 20231114 | 171300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 84 | 20231114 | 171200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 85 | 20231114 | 171100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 86 | 20231114 | 171000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 87 | 20231114 | 170900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 88 | 20231114 | 170800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 89 | 20231114 | 170700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 90 | 20231114 | 170600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 91 | 20231114 | 170500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 92 | 20231114 | 170400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 87452 |
| 93 | 20231114 | 170300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 94 | 20231114 | 170200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 95 | 20231114 | 170100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 96 | 20231114 | 170000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 97 | 20231114 | 165900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 98 | 20231114 | 165800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 99 | 20231114 | 165700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 100 | 20231114 | 165600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 101 | 20231114 | 165500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 102 | 20231114 | 165400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 103 | 20231114 | 165300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 104 | 20231114 | 165200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 105 | 20231114 | 165100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 106 | 20231114 | 165000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 107 | 20231114 | 164900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 108 | 20231114 | 164800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 109 | 20231114 | 164700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 110 | 20231114 | 164600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 111 | 20231114 | 164500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 112 | 20231114 | 164400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 113 | 20231114 | 164300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 114 | 20231114 | 164200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 115 | 20231114 | 164100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 116 | 20231114 | 164000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 117 | 20231114 | 163900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 118 | 20231114 | 163800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 119 | 20231114 | 163700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 120 | 20231114 | 163600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 121 | 20231114 | 163500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 122 | 20231114 | 163400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 87452 |
| 123 | 20231114 | 163300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 124 | 20231114 | 163200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 125 | 20231114 | 163100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 126 | 20231114 | 163000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 127 | 20231114 | 162900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 128 | 20231114 | 162800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 129 | 20231114 | 162700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 130 | 20231114 | 162600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 131 | 20231114 | 162500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 132 | 20231114 | 162400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 133 | 20231114 | 162300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 134 | 20231114 | 162200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 135 | 20231114 | 162100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 136 | 20231114 | 162000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 137 | 20231114 | 161900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 138 | 20231114 | 161800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 139 | 20231114 | 161700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 140 | 20231114 | 161600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 141 | 20231114 | 161500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 142 | 20231114 | 161400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 143 | 20231114 | 161300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 144 | 20231114 | 161200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 145 | 20231114 | 161100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 146 | 20231114 | 161000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 147 | 20231114 | 160900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 148 | 20231114 | 160800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 149 | 20231114 | 160700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 150 | 20231114 | 160600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 151 | 20231114 | 160500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 152 | 20231114 | 160400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 87452 |
| 153 | 20231114 | 160300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 154 | 20231114 | 160200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 155 | 20231114 | 160100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 156 | 20231114 | 160000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 157 | 20231114 | 155900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 158 | 20231114 | 155800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 159 | 20231114 | 155700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 160 | 20231114 | 155600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 161 | 20231114 | 155500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 162 | 20231114 | 155400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 163 | 20231114 | 155300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 164 | 20231114 | 155200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 165 | 20231114 | 155100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 166 | 20231114 | 155000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 167 | 20231114 | 154900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 168 | 20231114 | 154800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 169 | 20231114 | 154700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 170 | 20231114 | 154600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 171 | 20231114 | 154500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 172 | 20231114 | 154400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 173 | 20231114 | 154300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 174 | 20231114 | 154200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 175 | 20231114 | 154100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 176 | 20231114 | 154000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 177 | 20231114 | 153900 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 178 | 20231114 | 153800 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 179 | 20231114 | 153700 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 180 | 20231114 | 153600 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 181 | 20231114 | 153500 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 182 | 20231114 | 153400 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 87452 |
| 183 | 20231114 | 153300 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 184 | 20231114 | 153200 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 185 | 20231114 | 153100 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 0 |
| 186 | 20231114 | 153000 | 5388074905 | 2525 | 2525 | 2525 | 2525 | 87452 |
| 187 | 20231114 | 152900 | 5167258605 | 2520 | 2520 | 2520 | 2520 | 0 |
| 188 | 20231114 | 152800 | 5167258605 | 2520 | 2520 | 2520 | 2520 | 0 |
| 189 | 20231114 | 152700 | 5167258605 | 2520 | 2520 | 2520 | 2520 | 0 |
| 190 | 20231114 | 152600 | 5167258605 | 2520 | 2520 | 2520 | 2520 | 0 |
| 191 | 20231114 | 152500 | 5167258605 | 2520 | 2520 | 2520 | 2520 | 0 |
| 192 | 20231114 | 152400 | 5167258605 | 2520 | 2520 | 2520 | 2520 | 0 |
| 193 | 20231114 | 152300 | 5167258605 | 2520 | 2520 | 2520 | 2520 | 0 |
| 194 | 20231114 | 152200 | 5167258605 | 2520 | 2520 | 2520 | 2520 | 0 |
| 195 | 20231114 | 152100 | 5167258605 | 2520 | 2520 | 2520 | 2520 | 0 |
| 196 | 20231114 | 152000 | 5167258605 | 2520 | 2520 | 2520 | 2520 | 0 |
| 197 | 20231114 | 151900 | 5167258605 | 2520 | 2515 | 2520 | 2515 | 22225 |
| 198 | 20231114 | 151800 | 5111278310 | 2515 | 2515 | 2520 | 2515 | 5749 |
| 199 | 20231114 | 151700 | 5096794490 | 2520 | 2515 | 2520 | 2515 | 8255 |
| 200 | 20231114 | 151600 | 5076007105 | 2520 | 2515 | 2520 | 2515 | 5118 |
| 201 | 20231114 | 151500 | 5063112020 | 2515 | 2515 | 2520 | 2510 | 17884 |
| 202 | 20231114 | 151400 | 5018139375 | 2515 | 2515 | 2515 | 2510 | 9020 |
| 203 | 20231114 | 151300 | 4995484570 | 2510 | 2510 | 2515 | 2505 | 8089 |
| 204 | 20231114 | 151200 | 4975173525 | 2510 | 2510 | 2510 | 2505 | 8115 |
| 205 | 20231114 | 151100 | 4954806440 | 2510 | 2505 | 2510 | 2505 | 8801 |
| 206 | 20231114 | 151000 | 4932753515 | 2505 | 2500 | 2505 | 2500 | 1718 |
| 207 | 20231114 | 150900 | 4928452345 | 2505 | 2500 | 2505 | 2500 | 1896 |
| 208 | 20231114 | 150800 | 4923702875 | 2500 | 2505 | 2505 | 2500 | 687 |
| 209 | 20231114 | 150700 | 4921985120 | 2500 | 2500 | 2500 | 2495 | 15072 |
| 210 | 20231114 | 150600 | 4884305150 | 2500 | 2495 | 2500 | 2495 | 2842 |
| 211 | 20231114 | 150500 | 4877204800 | 2495 | 2495 | 2500 | 2495 | 313 |
| 212 | 20231114 | 150400 | 4876422330 | 2500 | 2500 | 2500 | 2495 | 1130 |
| 213 | 20231114 | 150300 | 4873601220 | 2495 | 2500 | 2500 | 2495 | 669 |
| 214 | 20231114 | 150200 | 4871928730 | 2500 | 2495 | 2500 | 2495 | 14 |
| 215 | 20231114 | 150100 | 4871893735 | 2500 | 2490 | 2500 | 2490 | 10047 |
| 216 | 20231114 | 150000 | 4846837255 | 2495 | 2495 | 2495 | 2495 | 1750 |
| 217 | 20231114 | 145900 | 4842471005 | 2495 | 2490 | 2495 | 2490 | 1778 |
| 218 | 20231114 | 145800 | 4838037395 | 2495 | 2490 | 2495 | 2490 | 10732 |
| 219 | 20231114 | 145700 | 4811299745 | 2490 | 2490 | 2495 | 2490 | 1867 |
| 220 | 20231114 | 145600 | 4806649910 | 2495 | 2495 | 2495 | 2490 | 2291 |
| 221 | 20231114 | 145500 | 4800934585 | 2495 | 2500 | 2500 | 2495 | 555 |
| 222 | 20231114 | 145400 | 4799549850 | 2500 | 2495 | 2500 | 2495 | 13990 |
| 223 | 20231114 | 145300 | 4764643900 | 2500 | 2500 | 2500 | 2500 | 6821 |
| 224 | 20231114 | 145200 | 4747591400 | 2500 | 2495 | 2500 | 2495 | 16931 |
| 225 | 20231114 | 145100 | 4705264900 | 2495 | 2495 | 2495 | 2495 | 72 |
| 226 | 20231114 | 145000 | 4705085260 | 2495 | 2500 | 2500 | 2495 | 1161 |
| 227 | 20231114 | 144900 | 4702188545 | 2495 | 2500 | 2500 | 2495 | 370 |
| 228 | 20231114 | 144800 | 4701265385 | 2495 | 2495 | 2500 | 2495 | 7 |
| 229 | 20231114 | 144700 | 4701247915 | 2500 | 2500 | 2500 | 2495 | 651 |
| 230 | 20231114 | 144600 | 4699621465 | 2500 | 2500 | 2500 | 2500 | 401 |
| 231 | 20231114 | 144500 | 4698618965 | 2500 | 2500 | 2500 | 2495 | 3304 |
| 232 | 20231114 | 144400 | 4690373965 | 2500 | 2495 | 2500 | 2495 | 110 |
| 233 | 20231114 | 144300 | 4690099490 | 2495 | 2500 | 2500 | 2495 | 718 |
| 234 | 20231114 | 144200 | 4688306000 | 2500 | 2500 | 2500 | 2500 | 1427 |
| 235 | 20231114 | 144100 | 4684738500 | 2500 | 2500 | 2500 | 2495 | 333 |
| 236 | 20231114 | 144000 | 4683907550 | 2495 | 2500 | 2500 | 2495 | 721 |
| 237 | 20231114 | 143900 | 4682108555 | 2500 | 2495 | 2500 | 2495 | 530 |
| 238 | 20231114 | 143800 | 4680784655 | 2495 | 2500 | 2500 | 2495 | 423 |
| 239 | 20231114 | 143700 | 4679729215 | 2500 | 2495 | 2500 | 2495 | 344 |
| 240 | 20231114 | 143600 | 4678870920 | 2495 | 2495 | 2495 | 2495 | 550 |
| 241 | 20231114 | 143500 | 4677498670 | 2495 | 2495 | 2495 | 2495 | 6780 |
| 242 | 20231114 | 143400 | 4660582570 | 2495 | 2495 | 2495 | 2490 | 534 |
| 243 | 20231114 | 143300 | 4659252795 | 2495 | 2490 | 2495 | 2490 | 1564 |
| 244 | 20231114 | 143200 | 4655357685 | 2490 | 2490 | 2495 | 2490 | 3195 |
| 245 | 20231114 | 143100 | 4647402100 | 2495 | 2495 | 2495 | 2490 | 1803 |
| 246 | 20231114 | 143000 | 4642903895 | 2495 | 2495 | 2495 | 2490 | 2269 |
| 247 | 20231114 | 142900 | 4637251865 | 2495 | 2490 | 2495 | 2490 | 419 |
| 248 | 20231114 | 142800 | 4636206735 | 2495 | 2490 | 2495 | 2490 | 86 |
| 249 | 20231114 | 142700 | 4635992315 | 2495 | 2495 | 2500 | 2495 | 3301 |
| 250 | 20231114 | 142600 | 4627755595 | 2500 | 2505 | 2505 | 2495 | 1221 |
| 251 | 20231114 | 142500 | 4624708345 | 2505 | 2505 | 2505 | 2500 | 346 |
| 252 | 20231114 | 142400 | 4623841725 | 2505 | 2505 | 2505 | 2495 | 113 |
| 253 | 20231114 | 142300 | 4623559160 | 2495 | 2505 | 2505 | 2495 | 878 |
| 254 | 20231114 | 142200 | 4621364120 | 2505 | 2500 | 2505 | 2500 | 4327 |
| 255 | 20231114 | 142100 | 4610546115 | 2505 | 2500 | 2505 | 2500 | 1375 |
| 256 | 20231114 | 142000 | 4607102265 | 2505 | 2505 | 2505 | 2505 | 232 |
| 257 | 20231114 | 141900 | 4606521105 | 2505 | 2505 | 2505 | 2500 | 2024 |
| 258 | 20231114 | 141800 | 4601454005 | 2505 | 2500 | 2505 | 2500 | 676 |
| 259 | 20231114 | 141700 | 4599763125 | 2505 | 2500 | 2505 | 2500 | 125 |
| 260 | 20231114 | 141600 | 4599450500 | 2500 | 2505 | 2505 | 2500 | 512 |
| 261 | 20231114 | 141500 | 4598167995 | 2505 | 2500 | 2505 | 2500 | 1502 |
| 262 | 20231114 | 141400 | 4594412990 | 2500 | 2500 | 2500 | 2500 | 167 |
| 263 | 20231114 | 141300 | 4593995490 | 2500 | 2500 | 2500 | 2500 | 1612 |
| 264 | 20231114 | 141200 | 4589965490 | 2500 | 2500 | 2500 | 2495 | 160 |
| 265 | 20231114 | 141100 | 4589566020 | 2500 | 2500 | 2500 | 2495 | 457 |
| 266 | 20231114 | 141000 | 4588423795 | 2495 | 2500 | 2500 | 2495 | 157 |
| 267 | 20231114 | 140900 | 4588031820 | 2500 | 2500 | 2500 | 2500 | 890 |
| 268 | 20231114 | 140800 | 4585806820 | 2500 | 2500 | 2500 | 2495 | 1607 |
| 269 | 20231114 | 140700 | 4581792345 | 2500 | 2495 | 2500 | 2495 | 2704 |
| 270 | 20231114 | 140600 | 4575032845 | 2500 | 2500 | 2500 | 2500 | 137 |
| 271 | 20231114 | 140500 | 4574690345 | 2500 | 2500 | 2500 | 2500 | 101 |
| 272 | 20231114 | 140400 | 4574437845 | 2500 | 2495 | 2500 | 2495 | 101 |
| 273 | 20231114 | 140300 | 4574185350 | 2495 | 2490 | 2500 | 2490 | 1335 |
| 274 | 20231114 | 140200 | 4570855250 | 2495 | 2490 | 2495 | 2490 | 475 |
| 275 | 20231114 | 140100 | 4569671740 | 2495 | 2495 | 2495 | 2495 | 784 |
| 276 | 20231114 | 140000 | 4567715660 | 2495 | 2495 | 2495 | 2490 | 299 |
| 277 | 20231114 | 135900 | 4566970155 | 2495 | 2495 | 2495 | 2495 | 73 |
| 278 | 20231114 | 135800 | 4566788020 | 2495 | 2495 | 2495 | 2495 | 268 |
| 279 | 20231114 | 135700 | 4566119360 | 2495 | 2490 | 2495 | 2490 | 6664 |
| 280 | 20231114 | 135600 | 4549525725 | 2495 | 2495 | 2495 | 2495 | 3650 |
| 281 | 20231114 | 135500 | 4540418975 | 2495 | 2500 | 2500 | 2495 | 7683 |
| 282 | 20231114 | 135400 | 4521249635 | 2500 | 2500 | 2500 | 2495 | 9685 |
| 283 | 20231114 | 135300 | 4497037635 | 2500 | 2505 | 2505 | 2500 | 12738 |
| 284 | 20231114 | 135200 | 4465189495 | 2505 | 2500 | 2505 | 2500 | 2158 |
| 285 | 20231114 | 135100 | 4459790815 | 2505 | 2500 | 2505 | 2500 | 11351 |
| 286 | 20231114 | 135000 | 4431413265 | 2500 | 2505 | 2505 | 2500 | 3554 |
| 287 | 20231114 | 134900 | 4422515730 | 2505 | 2510 | 2510 | 2505 | 1629 |
| 288 | 20231114 | 134800 | 4418435070 | 2510 | 2510 | 2510 | 2505 | 1953 |
| 289 | 20231114 | 134700 | 4413533050 | 2510 | 2505 | 2510 | 2505 | 3538 |
| 290 | 20231114 | 134600 | 4404657860 | 2505 | 2505 | 2505 | 2505 | 5359 |
| 291 | 20231114 | 134500 | 4391233565 | 2500 | 2505 | 2505 | 2500 | 2241 |
| 292 | 20231114 | 134400 | 4385630960 | 2505 | 2505 | 2505 | 2505 | 551 |
| 293 | 20231114 | 134300 | 4384250705 | 2510 | 2505 | 2510 | 2500 | 1724 |
| 294 | 20231114 | 134200 | 4379933015 | 2505 | 2505 | 2510 | 2505 | 1035 |
| 295 | 20231114 | 134100 | 4377338895 | 2505 | 2505 | 2505 | 2505 | 709 |
| 296 | 20231114 | 134000 | 4375562850 | 2505 | 2505 | 2505 | 2500 | 1173 |
| 297 | 20231114 | 133900 | 4372626985 | 2505 | 2505 | 2505 | 2500 | 2287 |
| 298 | 20231114 | 133800 | 4366898445 | 2500 | 2505 | 2505 | 2500 | 2772 |
| 299 | 20231114 | 133700 | 4359967395 | 2505 | 2505 | 2505 | 2505 | 2792 |
| 300 | 20231114 | 133600 | 4352973435 | 2505 | 2505 | 2510 | 2505 | 2951 |
| 301 | 20231114 | 133500 | 4345581080 | 2505 | 2505 | 2510 | 2505 | 780 |
| 302 | 20231114 | 133400 | 4343627005 | 2505 | 2505 | 2505 | 2505 | 1610 |
| 303 | 20231114 | 133300 | 4339593955 | 2505 | 2510 | 2510 | 2505 | 665 |
| 304 | 20231114 | 133200 | 4337927340 | 2510 | 2505 | 2510 | 2505 | 2342 |
| 305 | 20231114 | 133100 | 4332052185 | 2510 | 2510 | 2510 | 2505 | 2459 |
| 306 | 20231114 | 133000 | 4325880120 | 2510 | 2515 | 2515 | 2505 | 1916 |
| 307 | 20231114 | 132900 | 4321070960 | 2510 | 2510 | 2515 | 2510 | 332 |
| 308 | 20231114 | 132800 | 4320237590 | 2510 | 2515 | 2515 | 2510 | 204 |
| 309 | 20231114 | 132700 | 4319725530 | 2510 | 2505 | 2510 | 2505 | 956 |
| 310 | 20231114 | 132600 | 4317327595 | 2510 | 2510 | 2510 | 2505 | 674 |
| 311 | 20231114 | 132500 | 4315636085 | 2510 | 2510 | 2515 | 2510 | 2731 |
| 312 | 20231114 | 132400 | 4308774205 | 2510 | 2510 | 2515 | 2510 | 1138 |
| 313 | 20231114 | 132300 | 4305912725 | 2515 | 2515 | 2520 | 2505 | 7632 |
| 314 | 20231114 | 132200 | 4286745430 | 2515 | 2515 | 2520 | 2515 | 888 |
| 315 | 20231114 | 132100 | 4284509475 | 2515 | 2505 | 2520 | 2505 | 9989 |
| 316 | 20231114 | 132000 | 4259404980 | 2510 | 2505 | 2515 | 2505 | 6020 |
| 317 | 20231114 | 131900 | 4244282920 | 2510 | 2505 | 2510 | 2505 | 8437 |
| 318 | 20231114 | 131800 | 4223148170 | 2505 | 2510 | 2510 | 2505 | 1349 |
| 319 | 20231114 | 131700 | 4219768400 | 2510 | 2510 | 2510 | 2510 | 1768 |
| 320 | 20231114 | 131600 | 4215330720 | 2510 | 2510 | 2515 | 2510 | 767 |
| 321 | 20231114 | 131500 | 4213405505 | 2505 | 2515 | 2515 | 2505 | 1429 |
| 322 | 20231114 | 131400 | 4209817395 | 2510 | 2505 | 2510 | 2505 | 6856 |
| 323 | 20231114 | 131300 | 4192618835 | 2505 | 2510 | 2510 | 2505 | 1290 |
| 324 | 20231114 | 131200 | 4189380940 | 2510 | 2510 | 2510 | 2505 | 3830 |
| 325 | 20231114 | 131100 | 4179767690 | 2510 | 2510 | 2515 | 2510 | 3431 |
| 326 | 20231114 | 131000 | 4171155875 | 2510 | 2510 | 2515 | 2510 | 13086 |
| 327 | 20231114 | 130900 | 4138309765 | 2515 | 2515 | 2515 | 2515 | 9478 |
| 328 | 20231114 | 130800 | 4114472595 | 2515 | 2520 | 2520 | 2515 | 5704 |
| 329 | 20231114 | 130700 | 4100100865 | 2520 | 2520 | 2520 | 2515 | 12761 |
| 330 | 20231114 | 130600 | 4067944645 | 2520 | 2515 | 2520 | 2515 | 2343 |
| 331 | 20231114 | 130500 | 4062046945 | 2515 | 2515 | 2515 | 2515 | 7961 |
| 332 | 20231114 | 130400 | 4042025030 | 2515 | 2515 | 2520 | 2515 | 9009 |
| 333 | 20231114 | 130300 | 4019363380 | 2515 | 2515 | 2520 | 2515 | 19566 |
| 334 | 20231114 | 130200 | 3970106830 | 2520 | 2515 | 2520 | 2510 | 18443 |
| 335 | 20231114 | 130100 | 3923710875 | 2520 | 2515 | 2520 | 2515 | 8230 |
| 336 | 20231114 | 130000 | 3902981535 | 2515 | 2515 | 2520 | 2515 | 927 |
| 337 | 20231114 | 125900 | 3900649280 | 2515 | 2515 | 2520 | 2515 | 23957 |
| 338 | 20231114 | 125800 | 3840318965 | 2515 | 2500 | 2515 | 2500 | 66512 |
| 339 | 20231114 | 125700 | 3673669100 | 2505 | 2505 | 2505 | 2500 | 2636 |
| 340 | 20231114 | 125600 | 3667072290 | 2505 | 2500 | 2505 | 2500 | 6766 |
| 341 | 20231114 | 125500 | 3650141810 | 2500 | 2505 | 2505 | 2500 | 1678 |
| 342 | 20231114 | 125400 | 3645944005 | 2500 | 2505 | 2505 | 2500 | 2043 |
| 343 | 20231114 | 125300 | 3640835490 | 2505 | 2500 | 2505 | 2500 | 5136 |
| 344 | 20231114 | 125200 | 3627992770 | 2505 | 2505 | 2505 | 2500 | 8568 |
| 345 | 20231114 | 125100 | 3606569945 | 2505 | 2500 | 2505 | 2500 | 2901 |
| 346 | 20231114 | 125000 | 3599309470 | 2505 | 2505 | 2505 | 2500 | 1344 |
| 347 | 20231114 | 124900 | 3595944335 | 2500 | 2505 | 2505 | 2500 | 6841 |
| 348 | 20231114 | 124800 | 3578828730 | 2500 | 2500 | 2505 | 2500 | 6668 |
| 349 | 20231114 | 124700 | 3562158725 | 2500 | 2505 | 2505 | 2500 | 9235 |
| 350 | 20231114 | 124600 | 3539065415 | 2505 | 2500 | 2505 | 2500 | 3916 |
| 351 | 20231114 | 124500 | 3529270405 | 2500 | 2500 | 2505 | 2495 | 19021 |
| 352 | 20231114 | 124400 | 3481725885 | 2500 | 2495 | 2500 | 2495 | 417 |
| 353 | 20231114 | 124300 | 3480684380 | 2500 | 2500 | 2500 | 2495 | 6116 |
| 354 | 20231114 | 124200 | 3465407090 | 2495 | 2500 | 2500 | 2495 | 4122 |
| 355 | 20231114 | 124100 | 3455107695 | 2495 | 2495 | 2500 | 2495 | 157 |
| 356 | 20231114 | 124000 | 3454715945 | 2500 | 2495 | 2500 | 2495 | 36456 |
| 357 | 20231114 | 123900 | 3363583195 | 2495 | 2495 | 2495 | 2485 | 7310 |
| 358 | 20231114 | 123800 | 3345362055 | 2495 | 2495 | 2495 | 2490 | 7562 |
| 359 | 20231114 | 123700 | 3326506810 | 2495 | 2495 | 2495 | 2490 | 3227 |
| 360 | 20231114 | 123600 | 3318456985 | 2495 | 2490 | 2500 | 2485 | 25819 |
| 361 | 20231114 | 123500 | 3254053545 | 2490 | 2485 | 2495 | 2485 | 17600 |
| 362 | 20231114 | 123400 | 3210229790 | 2490 | 2480 | 2490 | 2480 | 1014 |
| 363 | 20231114 | 123300 | 3207707930 | 2480 | 2485 | 2485 | 2480 | 15819 |
| 364 | 20231114 | 123200 | 3168404215 | 2485 | 2485 | 2485 | 2480 | 3853 |
| 365 | 20231114 | 123100 | 3158830055 | 2485 | 2480 | 2485 | 2480 | 2051 |
| 366 | 20231114 | 123000 | 3153743490 | 2480 | 2480 | 2485 | 2480 | 5565 |
| 367 | 20231114 | 122900 | 3139942200 | 2480 | 2485 | 2485 | 2480 | 2411 |
| 368 | 20231114 | 122800 | 3133960920 | 2480 | 2480 | 2485 | 2480 | 494 |
| 369 | 20231114 | 122700 | 3132734850 | 2480 | 2485 | 2485 | 2480 | 1019 |
| 370 | 20231114 | 122600 | 3130207395 | 2485 | 2480 | 2485 | 2480 | 4927 |
| 371 | 20231114 | 122500 | 3117973790 | 2480 | 2480 | 2480 | 2475 | 419 |
| 372 | 20231114 | 122400 | 3116936670 | 2475 | 2475 | 2475 | 2475 | 2563 |
| 373 | 20231114 | 122300 | 3110593245 | 2475 | 2470 | 2475 | 2470 | 266 |
| 374 | 20231114 | 122200 | 3109935545 | 2470 | 2485 | 2485 | 2470 | 18894 |
| 375 | 20231114 | 122100 | 3063173275 | 2485 | 2480 | 2485 | 2475 | 1008 |
| 376 | 20231114 | 122000 | 3060673260 | 2480 | 2480 | 2480 | 2480 | 20367 |
| 377 | 20231114 | 121900 | 3010163100 | 2480 | 2480 | 2485 | 2480 | 2809 |
| 378 | 20231114 | 121800 | 3003196775 | 2485 | 2485 | 2485 | 2480 | 3027 |
| 379 | 20231114 | 121700 | 2995689680 | 2480 | 2485 | 2485 | 2480 | 3625 |
| 380 | 20231114 | 121600 | 2986682140 | 2485 | 2490 | 2490 | 2485 | 1174 |
| 381 | 20231114 | 121500 | 2983759695 | 2490 | 2490 | 2490 | 2485 | 1496 |
| 382 | 20231114 | 121400 | 2980036170 | 2485 | 2485 | 2485 | 2485 | 8261 |
| 383 | 20231114 | 121300 | 2959507585 | 2485 | 2480 | 2485 | 2480 | 1104 |
| 384 | 20231114 | 121200 | 2956767610 | 2480 | 2485 | 2485 | 2480 | 152 |
| 385 | 20231114 | 121100 | 2956389970 | 2480 | 2485 | 2485 | 2480 | 15 |
| 386 | 20231114 | 121000 | 2956352765 | 2485 | 2485 | 2485 | 2480 | 571 |
| 387 | 20231114 | 120900 | 2954934130 | 2485 | 2485 | 2485 | 2485 | 251 |
| 388 | 20231114 | 120800 | 2954310395 | 2485 | 2480 | 2485 | 2480 | 1282 |
| 389 | 20231114 | 120700 | 2951130880 | 2480 | 2485 | 2485 | 2480 | 802 |
| 390 | 20231114 | 120600 | 2949141120 | 2485 | 2485 | 2485 | 2485 | 8344 |
| 391 | 20231114 | 120500 | 2928406280 | 2485 | 2485 | 2485 | 2480 | 1280 |
| 392 | 20231114 | 120400 | 2925225680 | 2485 | 2485 | 2485 | 2480 | 195 |
| 393 | 20231114 | 120300 | 2924741745 | 2480 | 2480 | 2480 | 2480 | 0 |
| 394 | 20231114 | 120200 | 2924741745 | 2480 | 2485 | 2485 | 2480 | 2745 |
| 395 | 20231114 | 120100 | 2917933120 | 2485 | 2480 | 2485 | 2480 | 1420 |
| 396 | 20231114 | 120000 | 2914410420 | 2480 | 2480 | 2485 | 2480 | 3826 |
| 397 | 20231114 | 115900 | 2904907840 | 2485 | 2485 | 2485 | 2485 | 1484 |
| 398 | 20231114 | 115800 | 2901220100 | 2485 | 2480 | 2485 | 2480 | 9944 |
| 399 | 20231114 | 115700 | 2876512610 | 2480 | 2480 | 2480 | 2480 | 1041 |
| 400 | 20231114 | 115600 | 2873930930 | 2480 | 2475 | 2480 | 2475 | 7093 |
| 401 | 20231114 | 115500 | 2856341390 | 2480 | 2480 | 2480 | 2480 | 1646 |
| 402 | 20231114 | 115400 | 2852259310 | 2475 | 2475 | 2475 | 2470 | 4495 |
| 403 | 20231114 | 115300 | 2841144735 | 2475 | 2475 | 2475 | 2475 | 462 |
| 404 | 20231114 | 115200 | 2840001285 | 2475 | 2475 | 2475 | 2470 | 2598 |
| 405 | 20231114 | 115100 | 2833576035 | 2475 | 2470 | 2475 | 2470 | 1545 |
| 406 | 20231114 | 115000 | 2829753745 | 2470 | 2470 | 2470 | 2470 | 3508 |
| 407 | 20231114 | 114900 | 2821088985 | 2470 | 2470 | 2470 | 2470 | 197 |
| 408 | 20231114 | 114800 | 2820602395 | 2470 | 2470 | 2470 | 2465 | 1702 |
| 409 | 20231114 | 114700 | 2816404955 | 2465 | 2465 | 2465 | 2465 | 250 |
| 410 | 20231114 | 114600 | 2815788705 | 2465 | 2465 | 2465 | 2465 | 5112 |
| 411 | 20231114 | 114500 | 2803187625 | 2470 | 2465 | 2470 | 2465 | 2021 |
| 412 | 20231114 | 114400 | 2798205760 | 2465 | 2470 | 2470 | 2465 | 3137 |
| 413 | 20231114 | 114300 | 2790458100 | 2470 | 2470 | 2470 | 2465 | 2686 |
| 414 | 20231114 | 114200 | 2783823815 | 2470 | 2470 | 2470 | 2470 | 1982 |
| 415 | 20231114 | 114100 | 2778928275 | 2470 | 2470 | 2470 | 2470 | 921 |
| 416 | 20231114 | 114000 | 2776653405 | 2470 | 2470 | 2470 | 2470 | 7296 |
| 417 | 20231114 | 113900 | 2758632285 | 2470 | 2470 | 2470 | 2470 | 1042 |
| 418 | 20231114 | 113800 | 2756058545 | 2465 | 2475 | 2475 | 2465 | 3237 |
| 419 | 20231114 | 113700 | 2748063305 | 2475 | 2470 | 2475 | 2470 | 328 |
| 420 | 20231114 | 113600 | 2747253100 | 2470 | 2465 | 2470 | 2465 | 2325 |
| 421 | 20231114 | 113500 | 2741521355 | 2465 | 2470 | 2470 | 2465 | 153 |
| 422 | 20231114 | 113400 | 2741143945 | 2470 | 2465 | 2475 | 2465 | 4616 |
| 423 | 20231114 | 113300 | 2729744445 | 2465 | 2465 | 2465 | 2460 | 2634 |
| 424 | 20231114 | 113200 | 2723251785 | 2465 | 2465 | 2465 | 2460 | 2269 |
| 425 | 20231114 | 113100 | 2717662750 | 2455 | 2465 | 2465 | 2455 | 9155 |
| 426 | 20231114 | 113000 | 2695180685 | 2465 | 2465 | 2465 | 2455 | 6055 |
| 427 | 20231114 | 112900 | 2680298420 | 2455 | 2465 | 2465 | 2455 | 11439 |
| 428 | 20231114 | 112800 | 2652202505 | 2465 | 2460 | 2465 | 2460 | 662 |
| 429 | 20231114 | 112700 | 2650572325 | 2455 | 2465 | 2465 | 2455 | 10451 |
| 430 | 20231114 | 112600 | 2624908910 | 2460 | 2460 | 2465 | 2460 | 12041 |
| 431 | 20231114 | 112500 | 2595288020 | 2460 | 2470 | 2470 | 2460 | 530 |
| 432 | 20231114 | 112400 | 2593978985 | 2470 | 2465 | 2470 | 2460 | 21606 |
| 433 | 20231114 | 112300 | 2540795180 | 2470 | 2470 | 2470 | 2470 | 256 |
| 434 | 20231114 | 112200 | 2540162860 | 2470 | 2470 | 2470 | 2465 | 242 |
| 435 | 20231114 | 112100 | 2539565720 | 2470 | 2475 | 2475 | 2470 | 2231 |
| 436 | 20231114 | 112000 | 2534054750 | 2470 | 2460 | 2470 | 2460 | 5733 |
| 437 | 20231114 | 111900 | 2519930645 | 2465 | 2465 | 2465 | 2460 | 23462 |
| 438 | 20231114 | 111800 | 2462208460 | 2465 | 2465 | 2465 | 2460 | 2796 |
| 439 | 20231114 | 111700 | 2455317320 | 2465 | 2465 | 2465 | 2460 | 476 |
| 440 | 20231114 | 111600 | 2454144095 | 2460 | 2470 | 2470 | 2460 | 22449 |
| 441 | 20231114 | 111500 | 2398828110 | 2470 | 2475 | 2475 | 2465 | 24862 |
| 442 | 20231114 | 111400 | 2337420465 | 2475 | 2475 | 2475 | 2475 | 303 |
| 443 | 20231114 | 111300 | 2336670540 | 2470 | 2475 | 2475 | 2470 | 715 |
| 444 | 20231114 | 111200 | 2334902835 | 2475 | 2475 | 2475 | 2475 | 4591 |
| 445 | 20231114 | 111100 | 2323540110 | 2475 | 2475 | 2480 | 2475 | 2169 |
| 446 | 20231114 | 111000 | 2318169285 | 2475 | 2480 | 2480 | 2475 | 67 |
| 447 | 20231114 | 110900 | 2318003130 | 2480 | 2475 | 2480 | 2475 | 2599 |
| 448 | 20231114 | 110800 | 2311566885 | 2475 | 2480 | 2480 | 2475 | 696 |
| 449 | 20231114 | 110700 | 2309840905 | 2475 | 2470 | 2475 | 2470 | 2559 |
| 450 | 20231114 | 110600 | 2303508010 | 2470 | 2475 | 2475 | 2470 | 4103 |
| 451 | 20231114 | 110500 | 2293353100 | 2480 | 2480 | 2480 | 2480 | 224 |
| 452 | 20231114 | 110400 | 2292797580 | 2480 | 2475 | 2480 | 2475 | 1972 |
| 453 | 20231114 | 110300 | 2287915150 | 2475 | 2475 | 2480 | 2475 | 9865 |
| 454 | 20231114 | 110200 | 2263492705 | 2480 | 2485 | 2485 | 2480 | 9754 |
| 455 | 20231114 | 110100 | 2239302635 | 2485 | 2485 | 2485 | 2485 | 2166 |
| 456 | 20231114 | 110000 | 2233920125 | 2485 | 2480 | 2485 | 2480 | 2400 |
| 457 | 20231114 | 105900 | 2227959845 | 2480 | 2480 | 2485 | 2480 | 3520 |
| 458 | 20231114 | 105800 | 2219230200 | 2485 | 2485 | 2485 | 2480 | 1663 |
| 459 | 20231114 | 105700 | 2215097655 | 2485 | 2480 | 2485 | 2480 | 4486 |
| 460 | 20231114 | 105600 | 2203962365 | 2480 | 2480 | 2480 | 2480 | 10653 |
| 461 | 20231114 | 105500 | 2177542925 | 2480 | 2485 | 2485 | 2480 | 1506 |
| 462 | 20231114 | 105400 | 2173806685 | 2485 | 2485 | 2490 | 2485 | 15557 |
| 463 | 20231114 | 105300 | 2135147460 | 2485 | 2485 | 2490 | 2485 | 3786 |
| 464 | 20231114 | 105200 | 2125723250 | 2485 | 2490 | 2490 | 2485 | 3324 |
| 465 | 20231114 | 105100 | 2117456635 | 2490 | 2490 | 2490 | 2485 | 2577 |
| 466 | 20231114 | 105000 | 2111039915 | 2490 | 2490 | 2495 | 2490 | 3625 |
| 467 | 20231114 | 104900 | 2102002040 | 2490 | 2490 | 2490 | 2490 | 1576 |
| 468 | 20231114 | 104800 | 2098077800 | 2490 | 2490 | 2495 | 2490 | 2862 |
| 469 | 20231114 | 104700 | 2090951410 | 2495 | 2495 | 2495 | 2490 | 501 |
| 470 | 20231114 | 104600 | 2089703730 | 2495 | 2490 | 2495 | 2490 | 1873 |
| 471 | 20231114 | 104500 | 2085039950 | 2490 | 2490 | 2495 | 2490 | 3200 |
| 472 | 20231114 | 104400 | 2077061785 | 2495 | 2490 | 2495 | 2490 | 10305 |
| 473 | 20231114 | 104300 | 2051375865 | 2490 | 2490 | 2490 | 2490 | 4977 |
| 474 | 20231114 | 104200 | 2038983135 | 2490 | 2490 | 2490 | 2485 | 10117 |
| 475 | 20231114 | 104100 | 2013828955 | 2495 | 2490 | 2495 | 2490 | 286 |
| 476 | 20231114 | 104000 | 2013116735 | 2490 | 2495 | 2495 | 2490 | 2138 |
| 477 | 20231114 | 103900 | 2007790045 | 2495 | 2490 | 2495 | 2490 | 5930 |
| 478 | 20231114 | 103800 | 1993021820 | 2495 | 2495 | 2495 | 2490 | 12746 |
| 479 | 20231114 | 103700 | 1961240750 | 2495 | 2480 | 2495 | 2480 | 40744 |
| 480 | 20231114 | 103600 | 1859797250 | 2485 | 2485 | 2485 | 2485 | 5629 |
| 481 | 20231114 | 103500 | 1845809185 | 2485 | 2485 | 2490 | 2485 | 1056 |
| 482 | 20231114 | 103400 | 1843184765 | 2485 | 2490 | 2490 | 2485 | 6683 |
| 483 | 20231114 | 103300 | 1826577200 | 2490 | 2485 | 2490 | 2480 | 18187 |
| 484 | 20231114 | 103200 | 1781375925 | 2480 | 2480 | 2485 | 2480 | 1177 |
| 485 | 20231114 | 103100 | 1778455890 | 2480 | 2485 | 2485 | 2480 | 38 |
| 486 | 20231114 | 103000 | 1778361540 | 2485 | 2480 | 2485 | 2480 | 2483 |
| 487 | 20231114 | 102900 | 1772194920 | 2485 | 2480 | 2485 | 2480 | 169 |
| 488 | 20231114 | 102800 | 1771775785 | 2480 | 2485 | 2485 | 2480 | 3151 |
| 489 | 20231114 | 102700 | 1763945555 | 2485 | 2485 | 2485 | 2480 | 27553 |
| 490 | 20231114 | 102600 | 1695478065 | 2485 | 2485 | 2485 | 2485 | 619 |
| 491 | 20231114 | 102500 | 1693939850 | 2485 | 2480 | 2485 | 2480 | 5095 |
| 492 | 20231114 | 102400 | 1681293000 | 2485 | 2480 | 2485 | 2480 | 426 |
| 493 | 20231114 | 102300 | 1680235940 | 2485 | 2480 | 2485 | 2475 | 6955 |
| 494 | 20231114 | 102200 | 1662989000 | 2485 | 2480 | 2485 | 2480 | 4497 |
| 495 | 20231114 | 102100 | 1651835825 | 2475 | 2480 | 2485 | 2475 | 8727 |
| 496 | 20231114 | 102000 | 1630186915 | 2480 | 2480 | 2480 | 2475 | 24072 |
| 497 | 20231114 | 101900 | 1570490940 | 2475 | 2480 | 2480 | 2470 | 1027 |
| 498 | 20231114 | 101800 | 1567948525 | 2480 | 2475 | 2480 | 2475 | 1570 |
| 499 | 20231114 | 101700 | 1564062675 | 2475 | 2475 | 2480 | 2475 | 3426 |
| 500 | 20231114 | 101600 | 1555583305 | 2480 | 2480 | 2480 | 2475 | 4150 |
| 501 | 20231114 | 101500 | 1545297215 | 2475 | 2480 | 2480 | 2475 | 2755 |
| 502 | 20231114 | 101400 | 1538469705 | 2480 | 2480 | 2480 | 2480 | 820 |
| 503 | 20231114 | 101300 | 1536436105 | 2480 | 2475 | 2480 | 2475 | 1802 |
| 504 | 20231114 | 101200 | 1531973770 | 2475 | 2475 | 2475 | 2475 | 4619 |
| 505 | 20231114 | 101100 | 1520541745 | 2475 | 2475 | 2480 | 2475 | 4127 |
| 506 | 20231114 | 101000 | 1510316190 | 2475 | 2475 | 2475 | 2475 | 1481 |
| 507 | 20231114 | 100900 | 1506650715 | 2475 | 2470 | 2475 | 2470 | 1060 |
| 508 | 20231114 | 100800 | 1504027465 | 2475 | 2475 | 2475 | 2475 | 4654 |
| 509 | 20231114 | 100700 | 1492508815 | 2475 | 2480 | 2480 | 2475 | 3710 |
| 510 | 20231114 | 100600 | 1483326505 | 2480 | 2480 | 2480 | 2475 | 39070 |
| 511 | 20231114 | 100500 | 1386519645 | 2480 | 2475 | 2480 | 2470 | 16122 |
| 512 | 20231114 | 100400 | 1346637750 | 2475 | 2475 | 2475 | 2470 | 490 |
| 513 | 20231114 | 100300 | 1345425300 | 2475 | 2470 | 2475 | 2470 | 532 |
| 514 | 20231114 | 100200 | 1344108670 | 2470 | 2470 | 2475 | 2470 | 2969 |
| 515 | 20231114 | 100100 | 1336774430 | 2475 | 2475 | 2480 | 2470 | 18874 |
| 516 | 20231114 | 100000 | 1290061775 | 2475 | 2465 | 2475 | 2465 | 2724 |
| 517 | 20231114 | 095900 | 1283333475 | 2470 | 2475 | 2475 | 2460 | 12927 |
| 518 | 20231114 | 095800 | 1251435490 | 2475 | 2470 | 2475 | 2465 | 4045 |
| 519 | 20231114 | 095700 | 1241444140 | 2470 | 2470 | 2470 | 2465 | 1805 |
| 520 | 20231114 | 095600 | 1236991865 | 2470 | 2465 | 2470 | 2460 | 2741 |
| 521 | 20231114 | 095500 | 1230237145 | 2465 | 2465 | 2465 | 2460 | 12073 |
| 522 | 20231114 | 095400 | 1200477235 | 2465 | 2460 | 2465 | 2460 | 973 |
| 523 | 20231114 | 095300 | 1198079940 | 2460 | 2460 | 2460 | 2460 | 3948 |
| 524 | 20231114 | 095200 | 1188367860 | 2460 | 2455 | 2460 | 2455 | 4609 |
| 525 | 20231114 | 095100 | 1177038745 | 2455 | 2455 | 2455 | 2455 | 1304 |
| 526 | 20231114 | 095000 | 1173837425 | 2455 | 2460 | 2460 | 2455 | 3973 |
| 527 | 20231114 | 094900 | 1164082410 | 2460 | 2460 | 2460 | 2450 | 7620 |
| 528 | 20231114 | 094800 | 1145371765 | 2460 | 2455 | 2460 | 2455 | 895 |
| 529 | 20231114 | 094700 | 1143174380 | 2455 | 2460 | 2460 | 2455 | 1803 |
| 530 | 20231114 | 094600 | 1138744010 | 2460 | 2455 | 2460 | 2455 | 504 |
| 531 | 20231114 | 094500 | 1137505545 | 2455 | 2460 | 2460 | 2450 | 3463 |
| 532 | 20231114 | 094400 | 1128999065 | 2460 | 2465 | 2465 | 2455 | 5199 |
| 533 | 20231114 | 094300 | 1116223990 | 2460 | 2465 | 2465 | 2460 | 1282 |
| 534 | 20231114 | 094200 | 1113070250 | 2465 | 2460 | 2465 | 2455 | 12813 |
| 535 | 20231114 | 094100 | 1081589425 | 2465 | 2465 | 2465 | 2460 | 176 |
| 536 | 20231114 | 094000 | 1081155840 | 2465 | 2465 | 2465 | 2460 | 2738 |
| 537 | 20231114 | 093900 | 1074410820 | 2465 | 2470 | 2470 | 2460 | 3861 |
| 538 | 20231114 | 093800 | 1064878855 | 2470 | 2470 | 2470 | 2465 | 4573 |
| 539 | 20231114 | 093700 | 1053600770 | 2470 | 2465 | 2470 | 2465 | 3372 |
| 540 | 20231114 | 093600 | 1045283280 | 2470 | 2470 | 2470 | 2465 | 3495 |
| 541 | 20231114 | 093500 | 1036656585 | 2470 | 2470 | 2470 | 2470 | 3188 |
| 542 | 20231114 | 093400 | 1028782225 | 2470 | 2470 | 2470 | 2465 | 1869 |
| 543 | 20231114 | 093300 | 1024171140 | 2470 | 2465 | 2470 | 2460 | 6621 |
| 544 | 20231114 | 093200 | 1007867610 | 2460 | 2465 | 2465 | 2460 | 11444 |
| 545 | 20231114 | 093100 | 979663810 | 2465 | 2460 | 2465 | 2460 | 1817 |
| 546 | 20231114 | 093000 | 975192670 | 2460 | 2450 | 2460 | 2440 | 77902 |
| 547 | 20231114 | 092900 | 784317820 | 2455 | 2450 | 2455 | 2450 | 1337 |
| 548 | 20231114 | 092800 | 781036820 | 2455 | 2455 | 2455 | 2450 | 8028 |
| 549 | 20231114 | 092700 | 761338080 | 2460 | 2460 | 2460 | 2455 | 4820 |
| 550 | 20231114 | 092600 | 749490880 | 2460 | 2460 | 2465 | 2460 | 3780 |
| 551 | 20231114 | 092500 | 740190930 | 2465 | 2455 | 2465 | 2455 | 3150 |
| 552 | 20231114 | 092400 | 732443720 | 2455 | 2460 | 2460 | 2450 | 17616 |
| 553 | 20231114 | 092300 | 689175995 | 2460 | 2470 | 2470 | 2460 | 4622 |
| 554 | 20231114 | 092200 | 677803920 | 2470 | 2470 | 2470 | 2465 | 14851 |
| 555 | 20231114 | 092100 | 641126945 | 2470 | 2480 | 2480 | 2465 | 11470 |
| 556 | 20231114 | 092000 | 612774995 | 2480 | 2480 | 2485 | 2475 | 22496 |
| 557 | 20231114 | 091900 | 557030700 | 2480 | 2480 | 2480 | 2475 | 5268 |
| 558 | 20231114 | 091800 | 543967225 | 2480 | 2480 | 2480 | 2475 | 7106 |
| 559 | 20231114 | 091700 | 526366170 | 2475 | 2475 | 2480 | 2470 | 6252 |
| 560 | 20231114 | 091600 | 510891910 | 2470 | 2475 | 2475 | 2470 | 3443 |
| 561 | 20231114 | 091500 | 502378005 | 2470 | 2470 | 2470 | 2465 | 5231 |
| 562 | 20231114 | 091400 | 489458360 | 2465 | 2465 | 2470 | 2460 | 12690 |
| 563 | 20231114 | 091300 | 458186935 | 2465 | 2460 | 2465 | 2460 | 6735 |
| 564 | 20231114 | 091200 | 441596160 | 2460 | 2460 | 2465 | 2460 | 6389 |
| 565 | 20231114 | 091100 | 425874220 | 2460 | 2465 | 2465 | 2460 | 11437 |
| 566 | 20231114 | 091000 | 397707385 | 2465 | 2460 | 2465 | 2460 | 7883 |
| 567 | 20231114 | 090900 | 378298485 | 2460 | 2465 | 2470 | 2460 | 8918 |
| 568 | 20231114 | 090800 | 356344035 | 2465 | 2470 | 2475 | 2460 | 5197 |
| 569 | 20231114 | 090700 | 343517870 | 2470 | 2480 | 2485 | 2470 | 15562 |
| 570 | 20231114 | 090600 | 304957475 | 2480 | 2470 | 2485 | 2470 | 9752 |
| 571 | 20231114 | 090500 | 280788875 | 2470 | 2450 | 2475 | 2450 | 35407 |
| 572 | 20231114 | 090400 | 193660275 | 2450 | 2455 | 2455 | 2450 | 4384 |
| 573 | 20231114 | 090300 | 182901335 | 2455 | 2455 | 2455 | 2450 | 2496 |
| 574 | 20231114 | 090200 | 176785150 | 2455 | 2455 | 2460 | 2440 | 19816 |
| 575 | 20231114 | 090100 | 128188590 | 2455 | 2455 | 2455 | 2450 | 10835 |
| 576 | 20231114 | 090000 | 101636750 | 2455 | 2440 | 2455 | 2440 | 41140 |