28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 5512 |
| 3 | 20231114 | 183400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20231114 | 183300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20231114 | 183200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20231114 | 183100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20231114 | 183000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20231114 | 182900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20231114 | 182800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20231114 | 182700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20231114 | 182600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20231114 | 182500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20231114 | 182400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20231114 | 182300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20231114 | 182200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20231114 | 182100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20231114 | 182000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20231114 | 181900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20231114 | 181800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20231114 | 181700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20231114 | 181600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20231114 | 181500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20231114 | 181400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20231114 | 181300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20231114 | 181200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20231114 | 181100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20231114 | 181000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20231114 | 180900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20231114 | 180800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20231114 | 180700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20231114 | 180600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20231114 | 180500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 5512 |
| 33 | 20231114 | 180400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20231114 | 180300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20231114 | 180200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20231114 | 180100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20231114 | 180000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20231114 | 175900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20231114 | 175800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20231114 | 175700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20231114 | 175600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20231114 | 175500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20231114 | 175400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20231114 | 175300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20231114 | 175200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20231114 | 175100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20231114 | 175000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20231114 | 174900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20231114 | 174800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20231114 | 174700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20231114 | 174600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20231114 | 174500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20231114 | 174400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20231114 | 174300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20231114 | 174200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20231114 | 174100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20231114 | 174000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20231114 | 173900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20231114 | 173800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20231114 | 173700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20231114 | 173600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20231114 | 173500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 5512 |
| 63 | 20231114 | 173400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20231114 | 173300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20231114 | 173200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20231114 | 173100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20231114 | 173000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20231114 | 172900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20231114 | 172800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20231114 | 172700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20231114 | 172600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20231114 | 172500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20231114 | 172400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20231114 | 172300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20231114 | 172200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20231114 | 172100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20231114 | 172000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20231114 | 171900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20231114 | 171800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20231114 | 171700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20231114 | 171600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20231114 | 171500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20231114 | 171400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20231114 | 171300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20231114 | 171200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20231114 | 171100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20231114 | 171000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20231114 | 170900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20231114 | 170800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20231114 | 170700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20231114 | 170600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20231114 | 170500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 5512 |
| 93 | 20231114 | 170400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20231114 | 170300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20231114 | 170200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20231114 | 170100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20231114 | 170000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20231114 | 165900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20231114 | 165800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20231114 | 165700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20231114 | 165600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20231114 | 165500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20231114 | 165400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20231114 | 165300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20231114 | 165200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20231114 | 165100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20231114 | 165000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20231114 | 164900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20231114 | 164800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20231114 | 164700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20231114 | 164600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20231114 | 164500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20231114 | 164400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20231114 | 164300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20231114 | 164200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20231114 | 164100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20231114 | 164000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20231114 | 163900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20231114 | 163800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20231114 | 163700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20231114 | 163600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20231114 | 163500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 5512 |
| 123 | 20231114 | 163400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20231114 | 163300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20231114 | 163200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20231114 | 163100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20231114 | 163000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20231114 | 162900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20231114 | 162800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20231114 | 162700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20231114 | 162600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20231114 | 162500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20231114 | 162400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20231114 | 162300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20231114 | 162200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20231114 | 162100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20231114 | 162000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20231114 | 161900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20231114 | 161800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20231114 | 161700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20231114 | 161600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20231114 | 161500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20231114 | 161400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20231114 | 161300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20231114 | 161200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20231114 | 161100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20231114 | 161000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20231114 | 160900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20231114 | 160800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20231114 | 160700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20231114 | 160600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20231114 | 160500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 5512 |
| 153 | 20231114 | 160400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20231114 | 160300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20231114 | 160200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20231114 | 160100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20231114 | 160000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20231114 | 155900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20231114 | 155800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20231114 | 155700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20231114 | 155600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20231114 | 155500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20231114 | 155400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20231114 | 155300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20231114 | 155200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20231114 | 155100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20231114 | 155000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20231114 | 154900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20231114 | 154800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20231114 | 154700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20231114 | 154600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20231114 | 154500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20231114 | 154400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20231114 | 154300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20231114 | 154200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20231114 | 154100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20231114 | 154000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20231114 | 153900 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20231114 | 153800 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20231114 | 153700 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20231114 | 153600 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20231114 | 153500 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 5512 |
| 183 | 20231114 | 153400 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20231114 | 153300 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20231114 | 153200 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20231114 | 153100 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20231114 | 153000 | 1160088670 | 2800 | 2800 | 2800 | 2800 | 5512 |
| 188 | 20231114 | 152900 | 1144655070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20231114 | 152800 | 1144655070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20231114 | 152700 | 1144655070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20231114 | 152600 | 1144655070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20231114 | 152500 | 1144655070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 193 | 20231114 | 152400 | 1144655070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 194 | 20231114 | 152300 | 1144655070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 195 | 20231114 | 152200 | 1144655070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 196 | 20231114 | 152100 | 1144655070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 197 | 20231114 | 152000 | 1144655070 | 2795 | 2795 | 2795 | 2795 | 0 |
| 198 | 20231114 | 151900 | 1144655070 | 2795 | 2795 | 2800 | 2795 | 1612 |
| 199 | 20231114 | 151800 | 1140149030 | 2795 | 2795 | 2795 | 2795 | 288 |
| 200 | 20231114 | 151700 | 1139344070 | 2790 | 2800 | 2800 | 2790 | 2341 |
| 201 | 20231114 | 151600 | 1132792950 | 2795 | 2795 | 2795 | 2795 | 301 |
| 202 | 20231114 | 151500 | 1131951655 | 2795 | 2795 | 2795 | 2790 | 4073 |
| 203 | 20231114 | 151400 | 1120577185 | 2795 | 2795 | 2795 | 2795 | 1100 |
| 204 | 20231114 | 151300 | 1117502685 | 2795 | 2795 | 2795 | 2795 | 146 |
| 205 | 20231114 | 151200 | 1117094615 | 2790 | 2790 | 2790 | 2790 | 1 |
| 206 | 20231114 | 151100 | 1117091825 | 2795 | 2795 | 2795 | 2795 | 428 |
| 207 | 20231114 | 151000 | 1115895565 | 2795 | 2795 | 2795 | 2795 | 1072 |
| 208 | 20231114 | 150900 | 1112899325 | 2795 | 2795 | 2795 | 2795 | 1134 |
| 209 | 20231114 | 150800 | 1109729795 | 2790 | 2790 | 2790 | 2790 | 500 |
| 210 | 20231114 | 150700 | 1108334795 | 2800 | 2800 | 2800 | 2800 | 1 |
| 211 | 20231114 | 150600 | 1108331995 | 2790 | 2790 | 2790 | 2790 | 200 |
| 212 | 20231114 | 150500 | 1107773995 | 2795 | 2795 | 2795 | 2795 | 0 |
| 213 | 20231114 | 150400 | 1107773995 | 2795 | 2795 | 2795 | 2795 | 0 |
| 214 | 20231114 | 150300 | 1107773995 | 2795 | 2790 | 2795 | 2790 | 6486 |
| 215 | 20231114 | 150200 | 1089662410 | 2790 | 2785 | 2790 | 2785 | 1812 |
| 216 | 20231114 | 150100 | 1084615975 | 2790 | 2795 | 2795 | 2790 | 1100 |
| 217 | 20231114 | 150000 | 1081543975 | 2795 | 2785 | 2795 | 2785 | 496 |
| 218 | 20231114 | 145900 | 1080162515 | 2790 | 2790 | 2790 | 2790 | 0 |
| 219 | 20231114 | 145800 | 1080162515 | 2790 | 2790 | 2790 | 2790 | 658 |
| 220 | 20231114 | 145700 | 1078326695 | 2790 | 2785 | 2790 | 2780 | 2403 |
| 221 | 20231114 | 145600 | 1071629185 | 2785 | 2785 | 2785 | 2785 | 363 |
| 222 | 20231114 | 145500 | 1070618230 | 2785 | 2785 | 2785 | 2785 | 492 |
| 223 | 20231114 | 145400 | 1069248010 | 2790 | 2785 | 2790 | 2780 | 1927 |
| 224 | 20231114 | 145300 | 1063883415 | 2785 | 2785 | 2785 | 2785 | 151 |
| 225 | 20231114 | 145200 | 1063462880 | 2785 | 2790 | 2790 | 2785 | 1200 |
| 226 | 20231114 | 145100 | 1060117125 | 2790 | 2790 | 2790 | 2790 | 0 |
| 227 | 20231114 | 145000 | 1060117125 | 2790 | 2790 | 2790 | 2790 | 322 |
| 228 | 20231114 | 144900 | 1059218745 | 2790 | 2790 | 2790 | 2790 | 0 |
| 229 | 20231114 | 144800 | 1059218745 | 2790 | 2790 | 2790 | 2790 | 0 |
| 230 | 20231114 | 144700 | 1059218745 | 2790 | 2790 | 2790 | 2790 | 0 |
| 231 | 20231114 | 144600 | 1059218745 | 2790 | 2790 | 2790 | 2790 | 2015 |
| 232 | 20231114 | 144500 | 1053596895 | 2785 | 2785 | 2785 | 2785 | 0 |
| 233 | 20231114 | 144400 | 1053596895 | 2785 | 2790 | 2790 | 2785 | 13 |
| 234 | 20231114 | 144300 | 1053560675 | 2785 | 2790 | 2790 | 2785 | 1631 |
| 235 | 20231114 | 144200 | 1049010495 | 2790 | 2790 | 2790 | 2790 | 0 |
| 236 | 20231114 | 144100 | 1049010495 | 2790 | 2790 | 2790 | 2790 | 1171 |
| 237 | 20231114 | 144000 | 1045743405 | 2780 | 2780 | 2780 | 2780 | 0 |
| 238 | 20231114 | 143900 | 1045743405 | 2780 | 2780 | 2780 | 2775 | 5244 |
| 239 | 20231114 | 143800 | 1031167590 | 2780 | 2780 | 2780 | 2780 | 0 |
| 240 | 20231114 | 143700 | 1031167590 | 2780 | 2785 | 2785 | 2780 | 967 |
| 241 | 20231114 | 143600 | 1028477395 | 2780 | 2780 | 2780 | 2780 | 0 |
| 242 | 20231114 | 143500 | 1028477395 | 2780 | 2780 | 2780 | 2780 | 285 |
| 243 | 20231114 | 143400 | 1027685095 | 2780 | 2785 | 2785 | 2780 | 857 |
| 244 | 20231114 | 143300 | 1025299000 | 2780 | 2780 | 2780 | 2780 | 0 |
| 245 | 20231114 | 143200 | 1025299000 | 2780 | 2785 | 2785 | 2780 | 918 |
| 246 | 20231114 | 143100 | 1022746955 | 2790 | 2785 | 2790 | 2785 | 182 |
| 247 | 20231114 | 143000 | 1022239900 | 2785 | 2790 | 2790 | 2780 | 1693 |
| 248 | 20231114 | 142900 | 1017528890 | 2790 | 2790 | 2790 | 2790 | 1 |
| 249 | 20231114 | 142800 | 1017526100 | 2780 | 2790 | 2790 | 2780 | 22 |
| 250 | 20231114 | 142700 | 1017464915 | 2780 | 2780 | 2780 | 2780 | 347 |
| 251 | 20231114 | 142600 | 1016500255 | 2780 | 2785 | 2785 | 2780 | 1576 |
| 252 | 20231114 | 142500 | 1012113975 | 2780 | 2790 | 2790 | 2780 | 269 |
| 253 | 20231114 | 142400 | 1011365175 | 2790 | 2790 | 2790 | 2790 | 431 |
| 254 | 20231114 | 142300 | 1010162685 | 2795 | 2795 | 2795 | 2780 | 487 |
| 255 | 20231114 | 142200 | 1008807550 | 2795 | 2795 | 2795 | 2795 | 451 |
| 256 | 20231114 | 142100 | 1007547005 | 2795 | 2785 | 2795 | 2780 | 1469 |
| 257 | 20231114 | 142000 | 1003457500 | 2785 | 2785 | 2785 | 2785 | 1451 |
| 258 | 20231114 | 141900 | 999416465 | 2785 | 2795 | 2795 | 2785 | 287 |
| 259 | 20231114 | 141800 | 998617160 | 2795 | 2795 | 2795 | 2795 | 201 |
| 260 | 20231114 | 141700 | 998055365 | 2790 | 2785 | 2790 | 2785 | 1189 |
| 261 | 20231114 | 141600 | 994741540 | 2785 | 2785 | 2785 | 2785 | 0 |
| 262 | 20231114 | 141500 | 994741540 | 2785 | 2795 | 2795 | 2785 | 406 |
| 263 | 20231114 | 141400 | 993610580 | 2795 | 2790 | 2795 | 2785 | 1057 |
| 264 | 20231114 | 141300 | 990664575 | 2785 | 2785 | 2785 | 2785 | 0 |
| 265 | 20231114 | 141200 | 990664575 | 2785 | 2795 | 2795 | 2785 | 2186 |
| 266 | 20231114 | 141100 | 984565275 | 2795 | 2795 | 2795 | 2795 | 1 |
| 267 | 20231114 | 141000 | 984562480 | 2800 | 2800 | 2800 | 2790 | 1054 |
| 268 | 20231114 | 140900 | 981614250 | 2795 | 2795 | 2795 | 2795 | 473 |
| 269 | 20231114 | 140800 | 980292215 | 2790 | 2790 | 2790 | 2790 | 415 |
| 270 | 20231114 | 140700 | 979134365 | 2790 | 2795 | 2795 | 2790 | 642 |
| 271 | 20231114 | 140600 | 977343170 | 2790 | 2790 | 2790 | 2790 | 0 |
| 272 | 20231114 | 140500 | 977343170 | 2790 | 2790 | 2790 | 2790 | 253 |
| 273 | 20231114 | 140400 | 976637300 | 2790 | 2790 | 2790 | 2790 | 0 |
| 274 | 20231114 | 140300 | 976637300 | 2790 | 2790 | 2790 | 2790 | 555 |
| 275 | 20231114 | 140200 | 975088850 | 2790 | 2790 | 2790 | 2790 | 2416 |
| 276 | 20231114 | 140100 | 968348210 | 2800 | 2800 | 2800 | 2800 | 49 |
| 277 | 20231114 | 140000 | 968211010 | 2790 | 2790 | 2790 | 2790 | 974 |
| 278 | 20231114 | 135900 | 965493550 | 2790 | 2790 | 2790 | 2790 | 0 |
| 279 | 20231114 | 135800 | 965493550 | 2790 | 2790 | 2790 | 2790 | 0 |
| 280 | 20231114 | 135700 | 965493550 | 2790 | 2790 | 2790 | 2790 | 487 |
| 281 | 20231114 | 135600 | 964134820 | 2790 | 2790 | 2790 | 2790 | 0 |
| 282 | 20231114 | 135500 | 964134820 | 2790 | 2795 | 2795 | 2790 | 888 |
| 283 | 20231114 | 135400 | 961653955 | 2795 | 2795 | 2795 | 2795 | 0 |
| 284 | 20231114 | 135300 | 961653955 | 2795 | 2795 | 2795 | 2795 | 0 |
| 285 | 20231114 | 135200 | 961653955 | 2795 | 2795 | 2795 | 2795 | 0 |
| 286 | 20231114 | 135100 | 961653955 | 2795 | 2795 | 2795 | 2795 | 927 |
| 287 | 20231114 | 135000 | 959062990 | 2790 | 2790 | 2790 | 2790 | 204 |
| 288 | 20231114 | 134900 | 958493830 | 2795 | 2790 | 2795 | 2790 | 569 |
| 289 | 20231114 | 134800 | 956906270 | 2790 | 2790 | 2790 | 2790 | 0 |
| 290 | 20231114 | 134700 | 956906270 | 2790 | 2790 | 2790 | 2790 | 545 |
| 291 | 20231114 | 134600 | 955385720 | 2790 | 2790 | 2790 | 2790 | 10 |
| 292 | 20231114 | 134500 | 955357820 | 2790 | 2800 | 2800 | 2790 | 444 |
| 293 | 20231114 | 134400 | 954119010 | 2790 | 2800 | 2800 | 2790 | 715 |
| 294 | 20231114 | 134300 | 952117020 | 2800 | 2800 | 2800 | 2800 | 4 |
| 295 | 20231114 | 134200 | 952105820 | 2790 | 2790 | 2790 | 2790 | 250 |
| 296 | 20231114 | 134100 | 951408320 | 2800 | 2800 | 2800 | 2800 | 0 |
| 297 | 20231114 | 134000 | 951408320 | 2800 | 2800 | 2800 | 2800 | 1247 |
| 298 | 20231114 | 133900 | 947916720 | 2795 | 2795 | 2795 | 2795 | 1258 |
| 299 | 20231114 | 133800 | 944400610 | 2800 | 2800 | 2800 | 2800 | 0 |
| 300 | 20231114 | 133700 | 944400610 | 2800 | 2800 | 2800 | 2800 | 0 |
| 301 | 20231114 | 133600 | 944400610 | 2800 | 2800 | 2800 | 2800 | 7 |
| 302 | 20231114 | 133500 | 944381010 | 2800 | 2800 | 2800 | 2800 | 1 |
| 303 | 20231114 | 133400 | 944378210 | 2800 | 2800 | 2800 | 2800 | 3000 |
| 304 | 20231114 | 133300 | 935978210 | 2795 | 2790 | 2795 | 2785 | 1958 |
| 305 | 20231114 | 133200 | 930517230 | 2800 | 2800 | 2800 | 2800 | 1 |
| 306 | 20231114 | 133100 | 930514430 | 2785 | 2790 | 2790 | 2785 | 961 |
| 307 | 20231114 | 133000 | 927836420 | 2790 | 2800 | 2800 | 2790 | 1182 |
| 308 | 20231114 | 132900 | 924528640 | 2800 | 2800 | 2800 | 2800 | 1 |
| 309 | 20231114 | 132800 | 924525840 | 2785 | 2785 | 2785 | 2785 | 0 |
| 310 | 20231114 | 132700 | 924525840 | 2785 | 2795 | 2795 | 2785 | 5350 |
| 311 | 20231114 | 132600 | 909602660 | 2795 | 2795 | 2795 | 2795 | 6000 |
| 312 | 20231114 | 132500 | 892832660 | 2795 | 2805 | 2805 | 2795 | 4841 |
| 313 | 20231114 | 132400 | 879278495 | 2805 | 2805 | 2805 | 2805 | 498 |
| 314 | 20231114 | 132300 | 877881605 | 2805 | 2805 | 2805 | 2805 | 2 |
| 315 | 20231114 | 132200 | 877875995 | 2805 | 2805 | 2805 | 2805 | 327 |
| 316 | 20231114 | 132100 | 876958760 | 2805 | 2805 | 2805 | 2805 | 1630 |
| 317 | 20231114 | 132000 | 872386610 | 2805 | 2805 | 2805 | 2805 | 0 |
| 318 | 20231114 | 131900 | 872386610 | 2805 | 2805 | 2805 | 2805 | 0 |
| 319 | 20231114 | 131800 | 872386610 | 2805 | 2805 | 2805 | 2805 | 389 |
| 320 | 20231114 | 131700 | 871295465 | 2805 | 2805 | 2805 | 2805 | 3196 |
| 321 | 20231114 | 131600 | 862330685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 322 | 20231114 | 131500 | 862330685 | 2810 | 2810 | 2810 | 2810 | 0 |
| 323 | 20231114 | 131400 | 862330685 | 2810 | 2805 | 2810 | 2805 | 285 |
| 324 | 20231114 | 131300 | 861531255 | 2805 | 2805 | 2805 | 2805 | 363 |
| 325 | 20231114 | 131200 | 860513040 | 2805 | 2805 | 2805 | 2805 | 706 |
| 326 | 20231114 | 131100 | 858532710 | 2805 | 2805 | 2805 | 2805 | 446 |
| 327 | 20231114 | 131000 | 857281680 | 2805 | 2805 | 2805 | 2805 | 2206 |
| 328 | 20231114 | 130900 | 851093850 | 2805 | 2805 | 2805 | 2805 | 0 |
| 329 | 20231114 | 130800 | 851093850 | 2805 | 2805 | 2805 | 2805 | 1866 |
| 330 | 20231114 | 130700 | 845859720 | 2805 | 2805 | 2805 | 2805 | 0 |
| 331 | 20231114 | 130600 | 845859720 | 2805 | 2805 | 2805 | 2805 | 0 |
| 332 | 20231114 | 130500 | 845859720 | 2805 | 2805 | 2805 | 2805 | 0 |
| 333 | 20231114 | 130400 | 845859720 | 2805 | 2805 | 2805 | 2805 | 3168 |
| 334 | 20231114 | 130300 | 836973480 | 2800 | 2800 | 2800 | 2800 | 484 |
| 335 | 20231114 | 130200 | 835618280 | 2800 | 2800 | 2800 | 2800 | 0 |
| 336 | 20231114 | 130100 | 835618280 | 2800 | 2805 | 2805 | 2800 | 1600 |
| 337 | 20231114 | 130000 | 831138180 | 2805 | 2805 | 2805 | 2805 | 1 |
| 338 | 20231114 | 125900 | 831135375 | 2805 | 2805 | 2805 | 2805 | 0 |
| 339 | 20231114 | 125800 | 831135375 | 2805 | 2810 | 2810 | 2800 | 879 |
| 340 | 20231114 | 125700 | 828669900 | 2805 | 2805 | 2805 | 2805 | 2906 |
| 341 | 20231114 | 125600 | 820518570 | 2805 | 2805 | 2805 | 2805 | 46 |
| 342 | 20231114 | 125500 | 820389540 | 2805 | 2805 | 2805 | 2805 | 36 |
| 343 | 20231114 | 125400 | 820288560 | 2805 | 2805 | 2805 | 2805 | 0 |
| 344 | 20231114 | 125300 | 820288560 | 2805 | 2805 | 2805 | 2805 | 0 |
| 345 | 20231114 | 125200 | 820288560 | 2805 | 2805 | 2805 | 2805 | 1 |
| 346 | 20231114 | 125100 | 820285755 | 2805 | 2805 | 2805 | 2805 | 10 |
| 347 | 20231114 | 125000 | 820257705 | 2800 | 2800 | 2800 | 2800 | 971 |
| 348 | 20231114 | 124900 | 817538905 | 2800 | 2800 | 2800 | 2800 | 173 |
| 349 | 20231114 | 124800 | 817054505 | 2805 | 2795 | 2805 | 2795 | 5024 |
| 350 | 20231114 | 124700 | 803012185 | 2805 | 2805 | 2805 | 2805 | 0 |
| 351 | 20231114 | 124600 | 803012185 | 2805 | 2800 | 2805 | 2800 | 1503 |
| 352 | 20231114 | 124500 | 798803780 | 2800 | 2800 | 2800 | 2800 | 2000 |
| 353 | 20231114 | 124400 | 793203780 | 2805 | 2805 | 2805 | 2805 | 1160 |
| 354 | 20231114 | 124300 | 789949980 | 2805 | 2805 | 2805 | 2805 | 4254 |
| 355 | 20231114 | 124200 | 778017510 | 2800 | 2800 | 2800 | 2800 | 5810 |
| 356 | 20231114 | 124100 | 761749510 | 2800 | 2800 | 2800 | 2800 | 0 |
| 357 | 20231114 | 124000 | 761749510 | 2800 | 2800 | 2800 | 2800 | 85 |
| 358 | 20231114 | 123900 | 761511510 | 2800 | 2800 | 2800 | 2800 | 305 |
| 359 | 20231114 | 123800 | 760657510 | 2795 | 2795 | 2795 | 2795 | 0 |
| 360 | 20231114 | 123700 | 760657510 | 2795 | 2795 | 2795 | 2795 | 1244 |
| 361 | 20231114 | 123600 | 757180530 | 2795 | 2795 | 2795 | 2795 | 561 |
| 362 | 20231114 | 123500 | 755612535 | 2795 | 2795 | 2795 | 2795 | 100 |
| 363 | 20231114 | 123400 | 755333035 | 2795 | 2795 | 2795 | 2795 | 40 |
| 364 | 20231114 | 123300 | 755221235 | 2795 | 2790 | 2795 | 2790 | 2167 |
| 365 | 20231114 | 123200 | 749174570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 366 | 20231114 | 123100 | 749174570 | 2790 | 2790 | 2790 | 2790 | 200 |
| 367 | 20231114 | 123000 | 748616570 | 2790 | 2790 | 2790 | 2790 | 0 |
| 368 | 20231114 | 122900 | 748616570 | 2790 | 2790 | 2790 | 2790 | 2350 |
| 369 | 20231114 | 122800 | 742060070 | 2795 | 2795 | 2795 | 2795 | 100 |
| 370 | 20231114 | 122700 | 741780570 | 2795 | 2795 | 2795 | 2795 | 21 |
| 371 | 20231114 | 122600 | 741721875 | 2795 | 2795 | 2795 | 2795 | 69 |
| 372 | 20231114 | 122500 | 741529020 | 2795 | 2790 | 2795 | 2790 | 598 |
| 373 | 20231114 | 122400 | 739860460 | 2785 | 2785 | 2785 | 2785 | 2862 |
| 374 | 20231114 | 122300 | 731889790 | 2785 | 2785 | 2785 | 2785 | 110 |
| 375 | 20231114 | 122200 | 731583440 | 2785 | 2785 | 2785 | 2785 | 20 |
| 376 | 20231114 | 122100 | 731527740 | 2785 | 2785 | 2785 | 2785 | 500 |
| 377 | 20231114 | 122000 | 730135240 | 2780 | 2780 | 2780 | 2780 | 5 |
| 378 | 20231114 | 121900 | 730121340 | 2780 | 2780 | 2780 | 2775 | 5455 |
| 379 | 20231114 | 121800 | 714971690 | 2780 | 2780 | 2780 | 2780 | 200 |
| 380 | 20231114 | 121700 | 714415690 | 2780 | 2780 | 2780 | 2780 | 300 |
| 381 | 20231114 | 121600 | 713581690 | 2780 | 2785 | 2785 | 2780 | 210 |
| 382 | 20231114 | 121500 | 712997840 | 2780 | 2790 | 2790 | 2780 | 6778 |
| 383 | 20231114 | 121400 | 694151315 | 2790 | 2795 | 2795 | 2790 | 1077 |
| 384 | 20231114 | 121300 | 691145450 | 2795 | 2795 | 2795 | 2795 | 1 |
| 385 | 20231114 | 121200 | 691142655 | 2795 | 2800 | 2800 | 2795 | 529 |
| 386 | 20231114 | 121100 | 689661515 | 2800 | 2790 | 2800 | 2790 | 13174 |
| 387 | 20231114 | 121000 | 652865780 | 2785 | 2780 | 2785 | 2780 | 519 |
| 388 | 20231114 | 120900 | 651421440 | 2780 | 2785 | 2785 | 2780 | 612 |
| 389 | 20231114 | 120800 | 649719465 | 2785 | 2785 | 2785 | 2785 | 0 |
| 390 | 20231114 | 120700 | 649719465 | 2785 | 2785 | 2785 | 2785 | 504 |
| 391 | 20231114 | 120600 | 648315825 | 2785 | 2785 | 2785 | 2785 | 0 |
| 392 | 20231114 | 120500 | 648315825 | 2785 | 2785 | 2785 | 2785 | 393 |
| 393 | 20231114 | 120400 | 647221320 | 2785 | 2790 | 2790 | 2785 | 100 |
| 394 | 20231114 | 120300 | 646942370 | 2790 | 2790 | 2790 | 2790 | 0 |
| 395 | 20231114 | 120200 | 646942370 | 2790 | 2780 | 2790 | 2780 | 4677 |
| 396 | 20231114 | 120100 | 633900310 | 2780 | 2780 | 2780 | 2780 | 0 |
| 397 | 20231114 | 120000 | 633900310 | 2780 | 2780 | 2780 | 2780 | 241 |
| 398 | 20231114 | 115900 | 633230330 | 2780 | 2790 | 2790 | 2780 | 625 |
| 399 | 20231114 | 115800 | 631490690 | 2790 | 2790 | 2790 | 2790 | 0 |
| 400 | 20231114 | 115700 | 631490690 | 2790 | 2785 | 2790 | 2785 | 535 |
| 401 | 20231114 | 115600 | 630000710 | 2785 | 2785 | 2785 | 2785 | 0 |
| 402 | 20231114 | 115500 | 630000710 | 2785 | 2790 | 2790 | 2785 | 600 |
| 403 | 20231114 | 115400 | 628329660 | 2790 | 2790 | 2790 | 2790 | 0 |
| 404 | 20231114 | 115300 | 628329660 | 2790 | 2790 | 2790 | 2790 | 0 |
| 405 | 20231114 | 115200 | 628329660 | 2790 | 2790 | 2790 | 2790 | 1 |
| 406 | 20231114 | 115100 | 628326870 | 2790 | 2790 | 2790 | 2790 | 1 |
| 407 | 20231114 | 115000 | 628324080 | 2785 | 2780 | 2785 | 2780 | 2267 |
| 408 | 20231114 | 114900 | 622010740 | 2780 | 2780 | 2780 | 2780 | 862 |
| 409 | 20231114 | 114800 | 619614380 | 2785 | 2785 | 2785 | 2785 | 23 |
| 410 | 20231114 | 114700 | 619550325 | 2785 | 2785 | 2785 | 2785 | 0 |
| 411 | 20231114 | 114600 | 619550325 | 2785 | 2785 | 2785 | 2785 | 2 |
| 412 | 20231114 | 114500 | 619544755 | 2785 | 2780 | 2785 | 2775 | 1276 |
| 413 | 20231114 | 114400 | 615992940 | 2785 | 2785 | 2785 | 2785 | 10 |
| 414 | 20231114 | 114300 | 615965090 | 2785 | 2785 | 2785 | 2785 | 0 |
| 415 | 20231114 | 114200 | 615965090 | 2785 | 2785 | 2785 | 2785 | 1 |
| 416 | 20231114 | 114100 | 615962305 | 2780 | 2780 | 2780 | 2780 | 128 |
| 417 | 20231114 | 114000 | 615606465 | 2785 | 2780 | 2790 | 2780 | 2375 |
| 418 | 20231114 | 113900 | 608992285 | 2780 | 2785 | 2785 | 2780 | 26 |
| 419 | 20231114 | 113800 | 608919915 | 2785 | 2770 | 2785 | 2770 | 117 |
| 420 | 20231114 | 113700 | 608595810 | 2780 | 2780 | 2780 | 2770 | 11000 |
| 421 | 20231114 | 113600 | 578084755 | 2785 | 2785 | 2785 | 2785 | 1000 |
| 422 | 20231114 | 113500 | 575299755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 423 | 20231114 | 113400 | 575299755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 424 | 20231114 | 113300 | 575299755 | 2775 | 2785 | 2785 | 2775 | 10001 |
| 425 | 20231114 | 113200 | 547503995 | 2790 | 2790 | 2790 | 2790 | 0 |
| 426 | 20231114 | 113100 | 547503995 | 2790 | 2790 | 2790 | 2790 | 0 |
| 427 | 20231114 | 113000 | 547503995 | 2790 | 2785 | 2790 | 2785 | 1212 |
| 428 | 20231114 | 112900 | 544128570 | 2785 | 2785 | 2785 | 2785 | 1863 |
| 429 | 20231114 | 112800 | 538940115 | 2790 | 2790 | 2790 | 2790 | 100 |
| 430 | 20231114 | 112700 | 538661115 | 2790 | 2790 | 2790 | 2790 | 0 |
| 431 | 20231114 | 112600 | 538661115 | 2790 | 2790 | 2790 | 2790 | 53 |
| 432 | 20231114 | 112500 | 538513245 | 2790 | 2790 | 2790 | 2790 | 55 |
| 433 | 20231114 | 112400 | 538359795 | 2790 | 2785 | 2790 | 2785 | 778 |
| 434 | 20231114 | 112300 | 536192965 | 2790 | 2790 | 2790 | 2785 | 6817 |
| 435 | 20231114 | 112200 | 517176390 | 2790 | 2795 | 2795 | 2790 | 15721 |
| 436 | 20231114 | 112100 | 473283680 | 2795 | 2800 | 2800 | 2795 | 488 |
| 437 | 20231114 | 112000 | 471919690 | 2800 | 2800 | 2800 | 2800 | 0 |
| 438 | 20231114 | 111900 | 471919690 | 2800 | 2800 | 2800 | 2800 | 0 |
| 439 | 20231114 | 111800 | 471919690 | 2800 | 2800 | 2800 | 2800 | 0 |
| 440 | 20231114 | 111700 | 471919690 | 2800 | 2800 | 2800 | 2800 | 2 |
| 441 | 20231114 | 111600 | 471914090 | 2800 | 2800 | 2800 | 2800 | 0 |
| 442 | 20231114 | 111500 | 471914090 | 2800 | 2800 | 2800 | 2800 | 10 |
| 443 | 20231114 | 111400 | 471886090 | 2800 | 2795 | 2800 | 2795 | 2 |
| 444 | 20231114 | 111300 | 471880495 | 2795 | 2795 | 2795 | 2795 | 1 |
| 445 | 20231114 | 111200 | 471877700 | 2795 | 2795 | 2795 | 2795 | 1000 |
| 446 | 20231114 | 111100 | 469082700 | 2800 | 2800 | 2800 | 2800 | 6304 |
| 447 | 20231114 | 111000 | 451431500 | 2800 | 2800 | 2800 | 2800 | 53 |
| 448 | 20231114 | 110900 | 451283100 | 2800 | 2800 | 2800 | 2800 | 0 |
| 449 | 20231114 | 110800 | 451283100 | 2800 | 2800 | 2800 | 2800 | 162 |
| 450 | 20231114 | 110700 | 450829500 | 2805 | 2805 | 2805 | 2805 | 401 |
| 451 | 20231114 | 110600 | 449704695 | 2800 | 2805 | 2805 | 2800 | 101 |
| 452 | 20231114 | 110500 | 449421395 | 2800 | 2800 | 2800 | 2800 | 9 |
| 453 | 20231114 | 110400 | 449396195 | 2800 | 2800 | 2800 | 2800 | 4 |
| 454 | 20231114 | 110300 | 449384995 | 2800 | 2800 | 2800 | 2800 | 0 |
| 455 | 20231114 | 110200 | 449384995 | 2800 | 2800 | 2800 | 2800 | 0 |
| 456 | 20231114 | 110100 | 449384995 | 2800 | 2800 | 2800 | 2800 | 219 |
| 457 | 20231114 | 110000 | 448771795 | 2805 | 2805 | 2805 | 2805 | 302 |
| 458 | 20231114 | 105900 | 447924685 | 2805 | 2805 | 2805 | 2805 | 52 |
| 459 | 20231114 | 105800 | 447778825 | 2805 | 2805 | 2805 | 2805 | 0 |
| 460 | 20231114 | 105700 | 447778825 | 2805 | 2800 | 2805 | 2800 | 1226 |
| 461 | 20231114 | 105600 | 444339915 | 2800 | 2800 | 2800 | 2800 | 0 |
| 462 | 20231114 | 105500 | 444339915 | 2800 | 2805 | 2805 | 2800 | 2070 |
| 463 | 20231114 | 105400 | 438536685 | 2805 | 2805 | 2805 | 2805 | 40 |
| 464 | 20231114 | 105300 | 438424485 | 2805 | 2805 | 2805 | 2805 | 0 |
| 465 | 20231114 | 105200 | 438424485 | 2805 | 2805 | 2805 | 2805 | 405 |
| 466 | 20231114 | 105100 | 437288460 | 2810 | 2810 | 2810 | 2810 | 879 |
| 467 | 20231114 | 105000 | 434818470 | 2810 | 2810 | 2810 | 2805 | 449 |
| 468 | 20231114 | 104900 | 433558025 | 2810 | 2810 | 2810 | 2810 | 1600 |
| 469 | 20231114 | 104800 | 429062025 | 2810 | 2810 | 2810 | 2810 | 0 |
| 470 | 20231114 | 104700 | 429062025 | 2810 | 2805 | 2810 | 2805 | 200 |
| 471 | 20231114 | 104600 | 428500525 | 2810 | 2810 | 2810 | 2810 | 150 |
| 472 | 20231114 | 104500 | 428079025 | 2810 | 2810 | 2810 | 2810 | 135 |
| 473 | 20231114 | 104400 | 427699675 | 2810 | 2805 | 2810 | 2805 | 3626 |
| 474 | 20231114 | 104300 | 417528245 | 2810 | 2810 | 2810 | 2810 | 100 |
| 475 | 20231114 | 104200 | 417247245 | 2810 | 2810 | 2810 | 2810 | 100 |
| 476 | 20231114 | 104100 | 416966245 | 2805 | 2805 | 2805 | 2805 | 530 |
| 477 | 20231114 | 104000 | 415479595 | 2800 | 2800 | 2800 | 2800 | 239 |
| 478 | 20231114 | 103900 | 414810395 | 2800 | 2800 | 2805 | 2800 | 2050 |
| 479 | 20231114 | 103800 | 409067895 | 2800 | 2810 | 2810 | 2800 | 78 |
| 480 | 20231114 | 103700 | 408848825 | 2800 | 2805 | 2805 | 2800 | 860 |
| 481 | 20231114 | 103600 | 406438325 | 2810 | 2805 | 2810 | 2805 | 125 |
| 482 | 20231114 | 103500 | 406087435 | 2805 | 2800 | 2805 | 2800 | 806 |
| 483 | 20231114 | 103400 | 403827320 | 2810 | 2800 | 2810 | 2800 | 1012 |
| 484 | 20231114 | 103300 | 400992830 | 2800 | 2800 | 2800 | 2800 | 0 |
| 485 | 20231114 | 103200 | 400992830 | 2800 | 2800 | 2800 | 2800 | 670 |
| 486 | 20231114 | 103100 | 399116830 | 2800 | 2800 | 2800 | 2800 | 0 |
| 487 | 20231114 | 103000 | 399116830 | 2800 | 2805 | 2805 | 2800 | 228 |
| 488 | 20231114 | 102900 | 398478380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 489 | 20231114 | 102800 | 398478380 | 2805 | 2805 | 2805 | 2800 | 2087 |
| 490 | 20231114 | 102700 | 392627110 | 2805 | 2800 | 2810 | 2800 | 110 |
| 491 | 20231114 | 102600 | 392318070 | 2805 | 2805 | 2805 | 2805 | 10 |
| 492 | 20231114 | 102500 | 392290020 | 2800 | 2800 | 2800 | 2800 | 45 |
| 493 | 20231114 | 102400 | 392164020 | 2800 | 2800 | 2800 | 2800 | 0 |
| 494 | 20231114 | 102300 | 392164020 | 2800 | 2800 | 2805 | 2800 | 1783 |
| 495 | 20231114 | 102200 | 387168755 | 2800 | 2805 | 2805 | 2800 | 1284 |
| 496 | 20231114 | 102100 | 383572555 | 2800 | 2800 | 2800 | 2800 | 50 |
| 497 | 20231114 | 102000 | 383432555 | 2800 | 2800 | 2800 | 2800 | 714 |
| 498 | 20231114 | 101900 | 381433355 | 2800 | 2800 | 2800 | 2800 | 984 |
| 499 | 20231114 | 101800 | 378678155 | 2810 | 2800 | 2810 | 2800 | 94 |
| 500 | 20231114 | 101700 | 378414915 | 2800 | 2800 | 2800 | 2800 | 318 |
| 501 | 20231114 | 101600 | 377524515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 502 | 20231114 | 101500 | 377524515 | 2800 | 2800 | 2800 | 2800 | 16 |
| 503 | 20231114 | 101400 | 377479715 | 2800 | 2800 | 2800 | 2800 | 500 |
| 504 | 20231114 | 101300 | 376079715 | 2800 | 2800 | 2800 | 2800 | 0 |
| 505 | 20231114 | 101200 | 376079715 | 2800 | 2800 | 2800 | 2800 | 0 |
| 506 | 20231114 | 101100 | 376079715 | 2800 | 2805 | 2810 | 2800 | 6082 |
| 507 | 20231114 | 101000 | 359020155 | 2805 | 2805 | 2805 | 2805 | 11 |
| 508 | 20231114 | 100900 | 358989300 | 2795 | 2795 | 2795 | 2795 | 0 |
| 509 | 20231114 | 100800 | 358989300 | 2795 | 2795 | 2795 | 2795 | 1000 |
| 510 | 20231114 | 100700 | 356194300 | 2795 | 2795 | 2795 | 2795 | 0 |
| 511 | 20231114 | 100600 | 356194300 | 2795 | 2800 | 2800 | 2795 | 43 |
| 512 | 20231114 | 100500 | 356074050 | 2800 | 2800 | 2800 | 2800 | 94 |
| 513 | 20231114 | 100400 | 355810850 | 2805 | 2800 | 2805 | 2800 | 7 |
| 514 | 20231114 | 100300 | 355791245 | 2800 | 2800 | 2800 | 2800 | 3302 |
| 515 | 20231114 | 100200 | 346545645 | 2800 | 2800 | 2800 | 2800 | 803 |
| 516 | 20231114 | 100100 | 344297245 | 2800 | 2800 | 2800 | 2800 | 0 |
| 517 | 20231114 | 100000 | 344297245 | 2800 | 2800 | 2800 | 2800 | 62 |
| 518 | 20231114 | 095900 | 344123645 | 2790 | 2790 | 2790 | 2790 | 0 |
| 519 | 20231114 | 095800 | 344123645 | 2790 | 2790 | 2800 | 2790 | 1035 |
| 520 | 20231114 | 095700 | 341225995 | 2790 | 2790 | 2790 | 2790 | 100 |
| 521 | 20231114 | 095600 | 340946995 | 2790 | 2790 | 2790 | 2785 | 7275 |
| 522 | 20231114 | 095500 | 320651890 | 2790 | 2790 | 2790 | 2790 | 322 |
| 523 | 20231114 | 095400 | 319753510 | 2790 | 2790 | 2790 | 2790 | 1509 |
| 524 | 20231114 | 095300 | 315543400 | 2790 | 2795 | 2795 | 2790 | 785 |
| 525 | 20231114 | 095200 | 313353245 | 2790 | 2800 | 2800 | 2790 | 686 |
| 526 | 20231114 | 095100 | 311438810 | 2800 | 2790 | 2800 | 2790 | 131 |
| 527 | 20231114 | 095000 | 311073310 | 2790 | 2795 | 2795 | 2790 | 962 |
| 528 | 20231114 | 094900 | 308389305 | 2795 | 2800 | 2800 | 2795 | 3223 |
| 529 | 20231114 | 094800 | 299380990 | 2800 | 2800 | 2800 | 2800 | 29 |
| 530 | 20231114 | 094700 | 299299790 | 2800 | 2800 | 2800 | 2800 | 4 |
| 531 | 20231114 | 094600 | 299288590 | 2805 | 2805 | 2805 | 2805 | 1 |
| 532 | 20231114 | 094500 | 299285785 | 2800 | 2800 | 2800 | 2800 | 3187 |
| 533 | 20231114 | 094400 | 290362185 | 2800 | 2805 | 2805 | 2800 | 421 |
| 534 | 20231114 | 094300 | 289182700 | 2805 | 2805 | 2805 | 2805 | 197 |
| 535 | 20231114 | 094200 | 288630115 | 2805 | 2805 | 2805 | 2805 | 128 |
| 536 | 20231114 | 094100 | 288271075 | 2810 | 2805 | 2810 | 2805 | 515 |
| 537 | 20231114 | 094000 | 286823975 | 2805 | 2810 | 2810 | 2805 | 2989 |
| 538 | 20231114 | 093900 | 278439740 | 2810 | 2810 | 2810 | 2810 | 200 |
| 539 | 20231114 | 093800 | 277877740 | 2810 | 2810 | 2810 | 2810 | 138 |
| 540 | 20231114 | 093700 | 277489960 | 2810 | 2810 | 2810 | 2810 | 1 |
| 541 | 20231114 | 093600 | 277487150 | 2810 | 2810 | 2810 | 2805 | 3100 |
| 542 | 20231114 | 093500 | 268790900 | 2810 | 2810 | 2810 | 2810 | 42 |
| 543 | 20231114 | 093400 | 268672880 | 2810 | 2810 | 2810 | 2810 | 2665 |
| 544 | 20231114 | 093300 | 261184230 | 2810 | 2810 | 2815 | 2810 | 3343 |
| 545 | 20231114 | 093200 | 251790395 | 2810 | 2805 | 2810 | 2805 | 5871 |
| 546 | 20231114 | 093100 | 235322225 | 2805 | 2805 | 2805 | 2800 | 1327 |
| 547 | 20231114 | 093000 | 231600490 | 2805 | 2800 | 2805 | 2800 | 1069 |
| 548 | 20231114 | 092900 | 228607285 | 2800 | 2805 | 2805 | 2800 | 174 |
| 549 | 20231114 | 092800 | 228120065 | 2805 | 2805 | 2805 | 2805 | 50 |
| 550 | 20231114 | 092700 | 227979815 | 2800 | 2805 | 2805 | 2795 | 3263 |
| 551 | 20231114 | 092600 | 218842535 | 2805 | 2805 | 2810 | 2805 | 20 |
| 552 | 20231114 | 092500 | 218786430 | 2805 | 2810 | 2810 | 2805 | 165 |
| 553 | 20231114 | 092400 | 218323350 | 2810 | 2805 | 2810 | 2805 | 6 |
| 554 | 20231114 | 092300 | 218306515 | 2810 | 2805 | 2810 | 2805 | 1552 |
| 555 | 20231114 | 092200 | 213945650 | 2810 | 2810 | 2810 | 2810 | 2 |
| 556 | 20231114 | 092100 | 213940030 | 2810 | 2810 | 2810 | 2810 | 4487 |
| 557 | 20231114 | 092000 | 201331560 | 2810 | 2810 | 2815 | 2810 | 6930 |
| 558 | 20231114 | 091900 | 181840155 | 2810 | 2810 | 2810 | 2805 | 4189 |
| 559 | 20231114 | 091800 | 170069315 | 2815 | 2815 | 2815 | 2815 | 1368 |
| 560 | 20231114 | 091700 | 166218395 | 2810 | 2800 | 2810 | 2800 | 14479 |
| 561 | 20231114 | 091600 | 125600795 | 2805 | 2800 | 2805 | 2800 | 2230 |
| 562 | 20231114 | 091500 | 119348875 | 2800 | 2800 | 2810 | 2800 | 1688 |
| 563 | 20231114 | 091400 | 114615210 | 2805 | 2805 | 2805 | 2800 | 2031 |
| 564 | 20231114 | 091300 | 108924650 | 2805 | 2805 | 2810 | 2800 | 3116 |
| 565 | 20231114 | 091200 | 100192310 | 2810 | 2805 | 2810 | 2805 | 1842 |
| 566 | 20231114 | 091100 | 95025460 | 2805 | 2800 | 2805 | 2800 | 12431 |
| 567 | 20231114 | 091000 | 60195290 | 2800 | 2800 | 2800 | 2775 | 4807 |
| 568 | 20231114 | 090900 | 46748365 | 2800 | 2800 | 2800 | 2800 | 102 |
| 569 | 20231114 | 090800 | 46462765 | 2800 | 2800 | 2800 | 2800 | 33 |
| 570 | 20231114 | 090700 | 46370365 | 2800 | 2800 | 2805 | 2800 | 3323 |
| 571 | 20231114 | 090600 | 37057975 | 2800 | 2795 | 2800 | 2795 | 3879 |
| 572 | 20231114 | 090500 | 26196785 | 2795 | 2790 | 2795 | 2790 | 2212 |
| 573 | 20231114 | 090400 | 20017330 | 2785 | 2785 | 2785 | 2785 | 315 |
| 574 | 20231114 | 090300 | 19140055 | 2780 | 2785 | 2785 | 2780 | 1620 |
| 575 | 20231114 | 090200 | 14636430 | 2785 | 2785 | 2785 | 2785 | 68 |
| 576 | 20231114 | 090100 | 14447050 | 2785 | 2785 | 2785 | 2785 | 300 |
| 577 | 20231114 | 090000 | 13611550 | 2785 | 2780 | 2785 | 2780 | 4895 |