30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 186458 |
| 3 | 20231114 | 185200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 4 | 20231114 | 185100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 5 | 20231114 | 185000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 6 | 20231114 | 184900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 7 | 20231114 | 184800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 8 | 20231114 | 184700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 9 | 20231114 | 184600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 10 | 20231114 | 184500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 11 | 20231114 | 184400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 12 | 20231114 | 184300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 13 | 20231114 | 184200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 14 | 20231114 | 184100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 15 | 20231114 | 184000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 16 | 20231114 | 183900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 17 | 20231114 | 183800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 18 | 20231114 | 183700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 19 | 20231114 | 183600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 20 | 20231114 | 183500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 21 | 20231114 | 183400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 22 | 20231114 | 183300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 23 | 20231114 | 183200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 24 | 20231114 | 183100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 25 | 20231114 | 183000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 26 | 20231114 | 182900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 27 | 20231114 | 182800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 28 | 20231114 | 182700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 29 | 20231114 | 182600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 30 | 20231114 | 182500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 31 | 20231114 | 182400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 32 | 20231114 | 182300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 186458 |
| 33 | 20231114 | 182200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 34 | 20231114 | 182100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 35 | 20231114 | 182000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 36 | 20231114 | 181900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 37 | 20231114 | 181800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 38 | 20231114 | 181700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 39 | 20231114 | 181600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 40 | 20231114 | 181500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 41 | 20231114 | 181400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 42 | 20231114 | 181300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 43 | 20231114 | 181200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 44 | 20231114 | 181100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 45 | 20231114 | 181000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 46 | 20231114 | 180900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 47 | 20231114 | 180800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 48 | 20231114 | 180700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 49 | 20231114 | 180600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 50 | 20231114 | 180500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 51 | 20231114 | 180400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 52 | 20231114 | 180300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 53 | 20231114 | 180200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 54 | 20231114 | 180100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 55 | 20231114 | 180000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 56 | 20231114 | 175900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 57 | 20231114 | 175800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 58 | 20231114 | 175700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 59 | 20231114 | 175600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 60 | 20231114 | 175500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 61 | 20231114 | 175400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 62 | 20231114 | 175300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 186458 |
| 63 | 20231114 | 175200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 64 | 20231114 | 175100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 65 | 20231114 | 175000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 66 | 20231114 | 174900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 67 | 20231114 | 174800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 68 | 20231114 | 174700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 69 | 20231114 | 174600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 70 | 20231114 | 174500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 71 | 20231114 | 174400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 72 | 20231114 | 174300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 73 | 20231114 | 174200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 74 | 20231114 | 174100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 75 | 20231114 | 174000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 76 | 20231114 | 173900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 77 | 20231114 | 173800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 78 | 20231114 | 173700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 79 | 20231114 | 173600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 80 | 20231114 | 173500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 81 | 20231114 | 173400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 82 | 20231114 | 173300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 83 | 20231114 | 173200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 84 | 20231114 | 173100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 85 | 20231114 | 173000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 86 | 20231114 | 172900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 87 | 20231114 | 172800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 88 | 20231114 | 172700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 89 | 20231114 | 172600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 90 | 20231114 | 172500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 91 | 20231114 | 172400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 92 | 20231114 | 172300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 186458 |
| 93 | 20231114 | 172200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 94 | 20231114 | 172100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 95 | 20231114 | 172000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 96 | 20231114 | 171900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 97 | 20231114 | 171800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 98 | 20231114 | 171700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 99 | 20231114 | 171600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 100 | 20231114 | 171500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 101 | 20231114 | 171400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 102 | 20231114 | 171300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 103 | 20231114 | 171200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 104 | 20231114 | 171100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 105 | 20231114 | 171000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 106 | 20231114 | 170900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 107 | 20231114 | 170800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 108 | 20231114 | 170700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 109 | 20231114 | 170600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 110 | 20231114 | 170500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 111 | 20231114 | 170400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 112 | 20231114 | 170300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 113 | 20231114 | 170200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 114 | 20231114 | 170100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 115 | 20231114 | 170000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 116 | 20231114 | 165900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 117 | 20231114 | 165800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 118 | 20231114 | 165700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 119 | 20231114 | 165600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 120 | 20231114 | 165500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 121 | 20231114 | 165400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 122 | 20231114 | 165300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 186458 |
| 123 | 20231114 | 165200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 124 | 20231114 | 165100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 125 | 20231114 | 165000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 126 | 20231114 | 164900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 127 | 20231114 | 164800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 128 | 20231114 | 164700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 129 | 20231114 | 164600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 130 | 20231114 | 164500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 131 | 20231114 | 164400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 132 | 20231114 | 164300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 133 | 20231114 | 164200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 134 | 20231114 | 164100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 135 | 20231114 | 164000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 136 | 20231114 | 163900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 137 | 20231114 | 163800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 138 | 20231114 | 163700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 139 | 20231114 | 163600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 140 | 20231114 | 163500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 141 | 20231114 | 163400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 142 | 20231114 | 163300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 143 | 20231114 | 163200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 144 | 20231114 | 163100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 145 | 20231114 | 163000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 146 | 20231114 | 162900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 147 | 20231114 | 162800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 148 | 20231114 | 162700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 149 | 20231114 | 162600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 150 | 20231114 | 162500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 151 | 20231114 | 162400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 152 | 20231114 | 162300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 186458 |
| 153 | 20231114 | 162200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 154 | 20231114 | 162100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 155 | 20231114 | 162000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 156 | 20231114 | 161900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 157 | 20231114 | 161800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 158 | 20231114 | 161700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 159 | 20231114 | 161600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 160 | 20231114 | 161500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 161 | 20231114 | 161400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 162 | 20231114 | 161300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 163 | 20231114 | 161200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 164 | 20231114 | 161100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 165 | 20231114 | 161000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 166 | 20231114 | 160900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 167 | 20231114 | 160800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 168 | 20231114 | 160700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 169 | 20231114 | 160600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 170 | 20231114 | 160500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 171 | 20231114 | 160400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 172 | 20231114 | 160300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 173 | 20231114 | 160200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 174 | 20231114 | 160100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 175 | 20231114 | 160000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 176 | 20231114 | 155900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 177 | 20231114 | 155800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 178 | 20231114 | 155700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 179 | 20231114 | 155600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 180 | 20231114 | 155500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 181 | 20231114 | 155400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 182 | 20231114 | 155300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 186458 |
| 183 | 20231114 | 155200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 184 | 20231114 | 155100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 185 | 20231114 | 155000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 186 | 20231114 | 154900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 187 | 20231114 | 154800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 188 | 20231114 | 154700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 189 | 20231114 | 154600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 190 | 20231114 | 154500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 191 | 20231114 | 154400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 192 | 20231114 | 154300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 193 | 20231114 | 154200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 194 | 20231114 | 154100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 195 | 20231114 | 154000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 196 | 20231114 | 153900 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 197 | 20231114 | 153800 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 198 | 20231114 | 153700 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 199 | 20231114 | 153600 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 200 | 20231114 | 153500 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 201 | 20231114 | 153400 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 202 | 20231114 | 153300 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 203 | 20231114 | 153200 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 204 | 20231114 | 153100 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 205 | 20231114 | 153000 | 72622507620 | 6700 | 6700 | 6700 | 6700 | 186458 |
| 206 | 20231114 | 152900 | 71373239020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 207 | 20231114 | 152800 | 71373239020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 208 | 20231114 | 152700 | 71373239020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 209 | 20231114 | 152600 | 71373239020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 210 | 20231114 | 152500 | 71373239020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 211 | 20231114 | 152400 | 71373239020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 212 | 20231114 | 152300 | 71373239020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 213 | 20231114 | 152200 | 71373239020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 214 | 20231114 | 152100 | 71373239020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 215 | 20231114 | 152000 | 71373239020 | 6630 | 6630 | 6630 | 6630 | 0 |
| 216 | 20231114 | 151900 | 71373239020 | 6630 | 6610 | 6630 | 6600 | 35880 |
| 217 | 20231114 | 151800 | 71135874160 | 6620 | 6630 | 6630 | 6600 | 25645 |
| 218 | 20231114 | 151700 | 70966196470 | 6630 | 6610 | 6630 | 6600 | 14461 |
| 219 | 20231114 | 151600 | 70870535280 | 6630 | 6610 | 6630 | 6570 | 33119 |
| 220 | 20231114 | 151500 | 70651970050 | 6620 | 6640 | 6650 | 6600 | 30034 |
| 221 | 20231114 | 151400 | 70453038810 | 6640 | 6660 | 6690 | 6640 | 45683 |
| 222 | 20231114 | 151300 | 70148351650 | 6660 | 6640 | 6670 | 6630 | 29201 |
| 223 | 20231114 | 151200 | 69954267730 | 6630 | 6610 | 6670 | 6610 | 49267 |
| 224 | 20231114 | 151100 | 69627096210 | 6620 | 6610 | 6630 | 6600 | 19327 |
| 225 | 20231114 | 151000 | 69499253230 | 6620 | 6610 | 6630 | 6580 | 43933 |
| 226 | 20231114 | 150900 | 69208820080 | 6600 | 6560 | 6610 | 6550 | 24153 |
| 227 | 20231114 | 150800 | 69049845840 | 6570 | 6550 | 6570 | 6540 | 11386 |
| 228 | 20231114 | 150700 | 68975253150 | 6540 | 6580 | 6600 | 6520 | 72482 |
| 229 | 20231114 | 150600 | 68500497320 | 6580 | 6590 | 6610 | 6570 | 26591 |
| 230 | 20231114 | 150500 | 68325326860 | 6600 | 6570 | 6610 | 6550 | 32542 |
| 231 | 20231114 | 150400 | 68111227820 | 6570 | 6590 | 6610 | 6560 | 43904 |
| 232 | 20231114 | 150300 | 67822084090 | 6590 | 6590 | 6600 | 6560 | 24352 |
| 233 | 20231114 | 150200 | 67661980180 | 6600 | 6570 | 6610 | 6570 | 29003 |
| 234 | 20231114 | 150100 | 67470892990 | 6570 | 6560 | 6580 | 6550 | 10594 |
| 235 | 20231114 | 150000 | 67401339130 | 6570 | 6570 | 6570 | 6550 | 18027 |
| 236 | 20231114 | 145900 | 67283166250 | 6560 | 6570 | 6580 | 6550 | 13686 |
| 237 | 20231114 | 145800 | 67193306740 | 6570 | 6580 | 6590 | 6540 | 15109 |
| 238 | 20231114 | 145700 | 67094190560 | 6580 | 6570 | 6580 | 6520 | 22500 |
| 239 | 20231114 | 145600 | 66946931890 | 6570 | 6570 | 6580 | 6550 | 21209 |
| 240 | 20231114 | 145500 | 66807792510 | 6580 | 6580 | 6590 | 6550 | 19991 |
| 241 | 20231114 | 145400 | 66676457680 | 6570 | 6560 | 6590 | 6550 | 15703 |
| 242 | 20231114 | 145300 | 66573241690 | 6560 | 6560 | 6560 | 6500 | 22147 |
| 243 | 20231114 | 145200 | 66428601760 | 6550 | 6520 | 6600 | 6510 | 19839 |
| 244 | 20231114 | 145100 | 66298548610 | 6510 | 6620 | 6620 | 6460 | 72689 |
| 245 | 20231114 | 145000 | 65822306600 | 6620 | 6590 | 6640 | 6590 | 27982 |
| 246 | 20231114 | 144900 | 65637304460 | 6590 | 6630 | 6640 | 6550 | 60773 |
| 247 | 20231114 | 144800 | 65236852270 | 6630 | 6640 | 6670 | 6610 | 35604 |
| 248 | 20231114 | 144700 | 65000498960 | 6630 | 6660 | 6660 | 6610 | 46951 |
| 249 | 20231114 | 144600 | 64689008230 | 6660 | 6610 | 6670 | 6610 | 44855 |
| 250 | 20231114 | 144500 | 64391158480 | 6620 | 6590 | 6620 | 6570 | 16226 |
| 251 | 20231114 | 144400 | 64284192010 | 6590 | 6600 | 6630 | 6550 | 68952 |
| 252 | 20231114 | 144300 | 63829135680 | 6590 | 6570 | 6610 | 6530 | 37715 |
| 253 | 20231114 | 144200 | 63581071640 | 6570 | 6570 | 6590 | 6540 | 30971 |
| 254 | 20231114 | 144100 | 63377724760 | 6570 | 6600 | 6600 | 6490 | 60160 |
| 255 | 20231114 | 144000 | 62984099020 | 6590 | 6570 | 6660 | 6550 | 63413 |
| 256 | 20231114 | 143900 | 62565335340 | 6570 | 6550 | 6590 | 6540 | 54064 |
| 257 | 20231114 | 143800 | 62210672010 | 6550 | 6550 | 6570 | 6500 | 54422 |
| 258 | 20231114 | 143700 | 61854853560 | 6550 | 6560 | 6590 | 6520 | 123790 |
| 259 | 20231114 | 143600 | 61043436500 | 6550 | 6440 | 6580 | 6430 | 196549 |
| 260 | 20231114 | 143500 | 59763077250 | 6410 | 6400 | 6450 | 6370 | 138578 |
| 261 | 20231114 | 143400 | 58873852620 | 6380 | 6340 | 6420 | 6300 | 124604 |
| 262 | 20231114 | 143300 | 58078982660 | 6340 | 6300 | 6350 | 6280 | 137080 |
| 263 | 20231114 | 143200 | 57212257970 | 6310 | 6170 | 6330 | 6160 | 180063 |
| 264 | 20231114 | 143100 | 56088854770 | 6170 | 6340 | 6360 | 6110 | 280124 |
| 265 | 20231114 | 143000 | 54344380160 | 6340 | 6390 | 6490 | 6300 | 253826 |
| 266 | 20231114 | 142900 | 52728103540 | 6400 | 6500 | 6590 | 6380 | 205673 |
| 267 | 20231114 | 142800 | 51398465150 | 6500 | 6690 | 6710 | 6420 | 351484 |
| 268 | 20231114 | 142700 | 49103952630 | 6700 | 6780 | 6810 | 6670 | 120254 |
| 269 | 20231114 | 142600 | 48296162650 | 6770 | 6830 | 6830 | 6760 | 46445 |
| 270 | 20231114 | 142500 | 47980804110 | 6820 | 6860 | 6870 | 6770 | 60873 |
| 271 | 20231114 | 142400 | 47567015850 | 6850 | 6800 | 6870 | 6750 | 107397 |
| 272 | 20231114 | 142300 | 46835760970 | 6800 | 6930 | 6940 | 6800 | 85426 |
| 273 | 20231114 | 142200 | 46248954740 | 6940 | 6940 | 6980 | 6890 | 51562 |
| 274 | 20231114 | 142100 | 45891890960 | 6950 | 6940 | 6990 | 6910 | 59225 |
| 275 | 20231114 | 142000 | 45479559870 | 6930 | 6920 | 6940 | 6880 | 15233 |
| 276 | 20231114 | 141900 | 45374298980 | 6890 | 6940 | 6980 | 6880 | 67236 |
| 277 | 20231114 | 141800 | 44907937690 | 6940 | 6890 | 6980 | 6880 | 73849 |
| 278 | 20231114 | 141700 | 44395147350 | 6900 | 6900 | 6920 | 6850 | 34455 |
| 279 | 20231114 | 141600 | 44157654300 | 6870 | 6830 | 6930 | 6820 | 101272 |
| 280 | 20231114 | 141500 | 43459652940 | 6830 | 6830 | 6870 | 6810 | 46804 |
| 281 | 20231114 | 141400 | 43139529690 | 6830 | 6780 | 6860 | 6760 | 107229 |
| 282 | 20231114 | 141300 | 42410314670 | 6780 | 6690 | 6780 | 6670 | 117532 |
| 283 | 20231114 | 141200 | 41622642570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 284 | 20231114 | 141100 | 41622642570 | 6670 | 6670 | 6670 | 6670 | 0 |
| 285 | 20231114 | 141000 | 41622642570 | 6670 | 6700 | 6730 | 6670 | 64539 |
| 286 | 20231114 | 140900 | 41190648810 | 6710 | 6750 | 6760 | 6670 | 181280 |
| 287 | 20231114 | 140800 | 39975263840 | 6750 | 6820 | 6860 | 6730 | 125839 |
| 288 | 20231114 | 140700 | 39121415100 | 6820 | 6900 | 6900 | 6810 | 63877 |
| 289 | 20231114 | 140600 | 38684592840 | 6890 | 6920 | 6930 | 6870 | 31880 |
| 290 | 20231114 | 140500 | 38464794220 | 6930 | 6910 | 6930 | 6900 | 10736 |
| 291 | 20231114 | 140400 | 38390549200 | 6920 | 6890 | 6940 | 6890 | 14573 |
| 292 | 20231114 | 140300 | 38289724780 | 6910 | 6930 | 6930 | 6870 | 28294 |
| 293 | 20231114 | 140200 | 38094729830 | 6910 | 6940 | 6960 | 6910 | 18238 |
| 294 | 20231114 | 140100 | 37968317300 | 6940 | 6970 | 6970 | 6910 | 18588 |
| 295 | 20231114 | 140000 | 37839277180 | 6970 | 6910 | 6970 | 6900 | 21758 |
| 296 | 20231114 | 135900 | 37688381740 | 6910 | 6930 | 6950 | 6830 | 63069 |
| 297 | 20231114 | 135800 | 37254185160 | 6930 | 6840 | 6950 | 6820 | 41285 |
| 298 | 20231114 | 135700 | 36968820960 | 6830 | 6930 | 6950 | 6760 | 141318 |
| 299 | 20231114 | 135600 | 35998164340 | 6940 | 7010 | 7010 | 6910 | 67321 |
| 300 | 20231114 | 135500 | 35530370090 | 7030 | 7030 | 7040 | 6970 | 40041 |
| 301 | 20231114 | 135400 | 35250080750 | 7030 | 7070 | 7070 | 7010 | 32469 |
| 302 | 20231114 | 135300 | 35021613920 | 7080 | 7100 | 7100 | 7060 | 12876 |
| 303 | 20231114 | 135200 | 34930444940 | 7090 | 7070 | 7100 | 7050 | 28488 |
| 304 | 20231114 | 135100 | 34728789620 | 7070 | 7030 | 7090 | 7010 | 20904 |
| 305 | 20231114 | 135000 | 34581425410 | 7030 | 7030 | 7030 | 7000 | 15411 |
| 306 | 20231114 | 134900 | 34473259170 | 7030 | 7050 | 7090 | 7010 | 46860 |
| 307 | 20231114 | 134800 | 34142529640 | 7040 | 7020 | 7080 | 7020 | 31047 |
| 308 | 20231114 | 134700 | 33923350910 | 7020 | 6990 | 7030 | 6940 | 52754 |
| 309 | 20231114 | 134600 | 33554848600 | 6970 | 7050 | 7080 | 6940 | 81758 |
| 310 | 20231114 | 134500 | 32982840670 | 7050 | 6990 | 7050 | 6950 | 40665 |
| 311 | 20231114 | 134400 | 32698344420 | 7000 | 7080 | 7140 | 6950 | 144462 |
| 312 | 20231114 | 134300 | 31684531340 | 7090 | 7190 | 7190 | 7060 | 120300 |
| 313 | 20231114 | 134200 | 30827529810 | 7200 | 7170 | 7340 | 7150 | 183301 |
| 314 | 20231114 | 134100 | 29500264430 | 7180 | 7200 | 7220 | 7170 | 32310 |
| 315 | 20231114 | 134000 | 29267482260 | 7200 | 7160 | 7200 | 7160 | 23858 |
| 316 | 20231114 | 133900 | 29096017670 | 7170 | 7210 | 7220 | 7100 | 65069 |
| 317 | 20231114 | 133800 | 28630359010 | 7220 | 7180 | 7240 | 7170 | 68730 |
| 318 | 20231114 | 133700 | 28135664870 | 7180 | 7130 | 7200 | 7110 | 47408 |
| 319 | 20231114 | 133600 | 27795980600 | 7130 | 7180 | 7180 | 7110 | 44796 |
| 320 | 20231114 | 133500 | 27476548480 | 7180 | 7090 | 7210 | 7070 | 157137 |
| 321 | 20231114 | 133400 | 26346869230 | 7080 | 7270 | 7300 | 7030 | 203363 |
| 322 | 20231114 | 133300 | 24893310180 | 7270 | 7310 | 7340 | 7240 | 73246 |
| 323 | 20231114 | 133200 | 24358910140 | 7310 | 7230 | 7370 | 7230 | 155590 |
| 324 | 20231114 | 133100 | 23221927620 | 7250 | 7250 | 7300 | 7190 | 60307 |
| 325 | 20231114 | 133000 | 22784989940 | 7250 | 7270 | 7280 | 7170 | 73750 |
| 326 | 20231114 | 132900 | 22252457090 | 7260 | 7160 | 7310 | 7140 | 184317 |
| 327 | 20231114 | 132800 | 20915841610 | 7160 | 7070 | 7220 | 7050 | 178995 |
| 328 | 20231114 | 132700 | 19635833610 | 7070 | 7000 | 7100 | 6930 | 123755 |
| 329 | 20231114 | 132600 | 18767787710 | 7000 | 7050 | 7180 | 6870 | 268073 |
| 330 | 20231114 | 132500 | 16886055080 | 7050 | 7020 | 7130 | 7020 | 121881 |
| 331 | 20231114 | 132400 | 16025303220 | 7020 | 7070 | 7270 | 6940 | 205728 |
| 332 | 20231114 | 132300 | 14559592830 | 7100 | 7200 | 7260 | 7030 | 159642 |
| 333 | 20231114 | 132200 | 13421872560 | 7250 | 7260 | 7330 | 7030 | 140111 |
| 334 | 20231114 | 132100 | 12408681280 | 7260 | 7410 | 7550 | 7180 | 238236 |
| 335 | 20231114 | 132000 | 10643363160 | 7380 | 7380 | 7380 | 7380 | 0 |
| 336 | 20231114 | 131900 | 10643363160 | 7380 | 7380 | 7380 | 7380 | 0 |
| 337 | 20231114 | 131800 | 10643363160 | 7380 | 7670 | 7670 | 7380 | 133296 |
| 338 | 20231114 | 131700 | 9648395120 | 7680 | 7700 | 7750 | 7430 | 147864 |
| 339 | 20231114 | 131600 | 8524782420 | 7750 | 8140 | 8150 | 7650 | 80636 |
| 340 | 20231114 | 131500 | 7888332400 | 8120 | 8130 | 8170 | 8100 | 11930 |
| 341 | 20231114 | 131400 | 7791282550 | 8100 | 8240 | 8280 | 7970 | 67614 |
| 342 | 20231114 | 131300 | 7241805590 | 8240 | 8260 | 8340 | 8210 | 61515 |
| 343 | 20231114 | 131200 | 6732703310 | 8270 | 8520 | 8550 | 8170 | 123650 |
| 344 | 20231114 | 131100 | 5696061520 | 8530 | 8770 | 8770 | 8510 | 91024 |
| 345 | 20231114 | 131000 | 4909496030 | 8780 | 8790 | 8790 | 8770 | 753 |
| 346 | 20231114 | 130900 | 4902888340 | 8790 | 8800 | 8800 | 8790 | 14 |
| 347 | 20231114 | 130800 | 4902765230 | 8800 | 8800 | 8800 | 8790 | 84 |
| 348 | 20231114 | 130700 | 4902026050 | 8800 | 8800 | 8810 | 8800 | 485 |
| 349 | 20231114 | 130600 | 4897757440 | 8800 | 8810 | 8810 | 8800 | 450 |
| 350 | 20231114 | 130500 | 4893793040 | 8810 | 8810 | 8810 | 8810 | 73 |
| 351 | 20231114 | 130400 | 4893149910 | 8810 | 8810 | 8820 | 8810 | 88 |
| 352 | 20231114 | 130300 | 4892374550 | 8820 | 8830 | 8830 | 8820 | 44 |
| 353 | 20231114 | 130200 | 4891986460 | 8820 | 8820 | 8820 | 8820 | 94 |
| 354 | 20231114 | 130100 | 4891157380 | 8830 | 8820 | 8830 | 8820 | 588 |
| 355 | 20231114 | 130000 | 4885970500 | 8830 | 8810 | 8830 | 8810 | 1175 |
| 356 | 20231114 | 125900 | 4875597450 | 8820 | 8820 | 8820 | 8800 | 186 |
| 357 | 20231114 | 125800 | 4873958510 | 8800 | 8820 | 8830 | 8800 | 1567 |
| 358 | 20231114 | 125700 | 4860156770 | 8830 | 8800 | 8830 | 8800 | 172 |
| 359 | 20231114 | 125600 | 4858638040 | 8840 | 8840 | 8840 | 8800 | 3002 |
| 360 | 20231114 | 125500 | 4832164710 | 8850 | 8830 | 8850 | 8830 | 111 |
| 361 | 20231114 | 125400 | 4831182570 | 8840 | 8840 | 8840 | 8840 | 939 |
| 362 | 20231114 | 125300 | 4822881810 | 8840 | 8820 | 8840 | 8820 | 221 |
| 363 | 20231114 | 125200 | 4820930470 | 8810 | 8820 | 8840 | 8810 | 1569 |
| 364 | 20231114 | 125100 | 4807096640 | 8810 | 8810 | 8810 | 8810 | 156 |
| 365 | 20231114 | 125000 | 4805722280 | 8830 | 8830 | 8830 | 8830 | 261 |
| 366 | 20231114 | 124900 | 4803417650 | 8800 | 8840 | 8840 | 8800 | 202 |
| 367 | 20231114 | 124800 | 4801633940 | 8840 | 8830 | 8840 | 8830 | 233 |
| 368 | 20231114 | 124700 | 4799575540 | 8830 | 8820 | 8830 | 8800 | 4375 |
| 369 | 20231114 | 124600 | 4760993080 | 8830 | 8830 | 8830 | 8820 | 1529 |
| 370 | 20231114 | 124500 | 4747505500 | 8840 | 8810 | 8840 | 8810 | 1475 |
| 371 | 20231114 | 124400 | 4734485900 | 8810 | 8820 | 8820 | 8800 | 31 |
| 372 | 20231114 | 124300 | 4734212960 | 8820 | 8800 | 8820 | 8800 | 292 |
| 373 | 20231114 | 124200 | 4731638440 | 8800 | 8820 | 8820 | 8800 | 45 |
| 374 | 20231114 | 124100 | 4731241700 | 8820 | 8820 | 8820 | 8820 | 100 |
| 375 | 20231114 | 124000 | 4730359700 | 8820 | 8800 | 8820 | 8800 | 142 |
| 376 | 20231114 | 123900 | 4729108140 | 8810 | 8810 | 8810 | 8790 | 782 |
| 377 | 20231114 | 123800 | 4722224930 | 8800 | 8810 | 8810 | 8800 | 115 |
| 378 | 20231114 | 123700 | 4721211920 | 8810 | 8800 | 8810 | 8790 | 1408 |
| 379 | 20231114 | 123600 | 4708824190 | 8800 | 8800 | 8800 | 8800 | 183 |
| 380 | 20231114 | 123500 | 4707213790 | 8790 | 8780 | 8790 | 8780 | 1006 |
| 381 | 20231114 | 123400 | 4698371600 | 8780 | 8780 | 8780 | 8780 | 69 |
| 382 | 20231114 | 123300 | 4697765780 | 8780 | 8790 | 8790 | 8780 | 135 |
| 383 | 20231114 | 123200 | 4696579160 | 8780 | 8780 | 8780 | 8760 | 143 |
| 384 | 20231114 | 123100 | 4695324460 | 8760 | 8760 | 8770 | 8760 | 165 |
| 385 | 20231114 | 123000 | 4693878030 | 8790 | 8760 | 8790 | 8760 | 244 |
| 386 | 20231114 | 122900 | 4691735160 | 8760 | 8790 | 8790 | 8760 | 188 |
| 387 | 20231114 | 122800 | 4690083090 | 8760 | 8770 | 8770 | 8760 | 466 |
| 388 | 20231114 | 122700 | 4686000850 | 8770 | 8790 | 8790 | 8770 | 476 |
| 389 | 20231114 | 122600 | 4681824290 | 8790 | 8770 | 8790 | 8770 | 227 |
| 390 | 20231114 | 122500 | 4679832360 | 8790 | 8770 | 8790 | 8770 | 183 |
| 391 | 20231114 | 122400 | 4678224010 | 8770 | 8800 | 8800 | 8770 | 660 |
| 392 | 20231114 | 122300 | 4672435210 | 8800 | 8800 | 8800 | 8800 | 177 |
| 393 | 20231114 | 122200 | 4670877610 | 8800 | 8800 | 8800 | 8770 | 102 |
| 394 | 20231114 | 122100 | 4669980280 | 8800 | 8800 | 8800 | 8770 | 261 |
| 395 | 20231114 | 122000 | 4667683570 | 8790 | 8780 | 8790 | 8780 | 330 |
| 396 | 20231114 | 121900 | 4664783070 | 8770 | 8790 | 8790 | 8770 | 16 |
| 397 | 20231114 | 121800 | 4664642730 | 8790 | 8770 | 8790 | 8760 | 1344 |
| 398 | 20231114 | 121700 | 4652864890 | 8770 | 8780 | 8780 | 8770 | 77 |
| 399 | 20231114 | 121600 | 4652189340 | 8780 | 8770 | 8780 | 8770 | 200 |
| 400 | 20231114 | 121500 | 4650433550 | 8770 | 8780 | 8780 | 8770 | 75 |
| 401 | 20231114 | 121400 | 4649775070 | 8770 | 8760 | 8770 | 8760 | 37 |
| 402 | 20231114 | 121300 | 4649450830 | 8760 | 8760 | 8770 | 8760 | 461 |
| 403 | 20231114 | 121200 | 4645411890 | 8770 | 8770 | 8770 | 8770 | 100 |
| 404 | 20231114 | 121100 | 4644534890 | 8770 | 8770 | 8770 | 8760 | 191 |
| 405 | 20231114 | 121000 | 4642859860 | 8760 | 8780 | 8780 | 8760 | 378 |
| 406 | 20231114 | 120900 | 4639544050 | 8770 | 8780 | 8780 | 8770 | 612 |
| 407 | 20231114 | 120800 | 4634170700 | 8780 | 8780 | 8780 | 8780 | 7 |
| 408 | 20231114 | 120700 | 4634109240 | 8780 | 8760 | 8780 | 8760 | 168 |
| 409 | 20231114 | 120600 | 4632634400 | 8780 | 8780 | 8780 | 8780 | 78 |
| 410 | 20231114 | 120500 | 4631949560 | 8790 | 8750 | 8790 | 8750 | 586 |
| 411 | 20231114 | 120400 | 4626817970 | 8740 | 8750 | 8750 | 8740 | 91 |
| 412 | 20231114 | 120300 | 4626021910 | 8750 | 8750 | 8750 | 8740 | 517 |
| 413 | 20231114 | 120200 | 4621498170 | 8750 | 8770 | 8770 | 8750 | 3207 |
| 414 | 20231114 | 120100 | 4593404960 | 8770 | 8780 | 8780 | 8770 | 122 |
| 415 | 20231114 | 120000 | 4592334400 | 8780 | 8770 | 8790 | 8770 | 186 |
| 416 | 20231114 | 115900 | 4590701390 | 8770 | 8780 | 8780 | 8770 | 72 |
| 417 | 20231114 | 115800 | 4590069340 | 8770 | 8760 | 8780 | 8760 | 131 |
| 418 | 20231114 | 115700 | 4588919770 | 8760 | 8780 | 8780 | 8760 | 307 |
| 419 | 20231114 | 115600 | 4586229010 | 8760 | 8760 | 8780 | 8760 | 427 |
| 420 | 20231114 | 115500 | 4582485010 | 8760 | 8780 | 8780 | 8760 | 147 |
| 421 | 20231114 | 115400 | 4581194900 | 8770 | 8780 | 8790 | 8770 | 274 |
| 422 | 20231114 | 115300 | 4578790280 | 8780 | 8780 | 8790 | 8780 | 519 |
| 423 | 20231114 | 115200 | 4574229280 | 8780 | 8780 | 8790 | 8770 | 1292 |
| 424 | 20231114 | 115100 | 4562880970 | 8780 | 8780 | 8780 | 8770 | 2046 |
| 425 | 20231114 | 115000 | 4544923110 | 8780 | 8770 | 8780 | 8770 | 361 |
| 426 | 20231114 | 114900 | 4541753680 | 8780 | 8740 | 8780 | 8740 | 197 |
| 427 | 20231114 | 114800 | 4540024420 | 8780 | 8770 | 8780 | 8770 | 144 |
| 428 | 20231114 | 114700 | 4538760120 | 8770 | 8770 | 8780 | 8730 | 736 |
| 429 | 20231114 | 114600 | 4532320680 | 8780 | 8760 | 8780 | 8760 | 208 |
| 430 | 20231114 | 114500 | 4530494910 | 8730 | 8740 | 8740 | 8730 | 1116 |
| 431 | 20231114 | 114400 | 4520741080 | 8740 | 8770 | 8770 | 8740 | 408 |
| 432 | 20231114 | 114300 | 4517172160 | 8740 | 8770 | 8770 | 8740 | 1576 |
| 433 | 20231114 | 114200 | 4503395760 | 8770 | 8740 | 8770 | 8740 | 328 |
| 434 | 20231114 | 114100 | 4500524100 | 8730 | 8760 | 8780 | 8730 | 1861 |
| 435 | 20231114 | 114000 | 4484254330 | 8740 | 8780 | 8780 | 8740 | 2909 |
| 436 | 20231114 | 113900 | 4458801050 | 8790 | 8770 | 8790 | 8770 | 141 |
| 437 | 20231114 | 113800 | 4457561680 | 8770 | 8820 | 8820 | 8750 | 3658 |
| 438 | 20231114 | 113700 | 4425451760 | 8820 | 8820 | 8850 | 8820 | 610 |
| 439 | 20231114 | 113600 | 4420068560 | 8820 | 8850 | 8850 | 8810 | 5075 |
| 440 | 20231114 | 113500 | 4375324720 | 8820 | 8850 | 8860 | 8820 | 749 |
| 441 | 20231114 | 113400 | 4368709170 | 8860 | 8850 | 8860 | 8850 | 584 |
| 442 | 20231114 | 113300 | 4363535030 | 8860 | 8850 | 8860 | 8850 | 502 |
| 443 | 20231114 | 113200 | 4359087340 | 8850 | 8840 | 8850 | 8840 | 1842 |
| 444 | 20231114 | 113100 | 4342792400 | 8840 | 8840 | 8850 | 8830 | 992 |
| 445 | 20231114 | 113000 | 4334022180 | 8840 | 8850 | 8850 | 8840 | 226 |
| 446 | 20231114 | 112900 | 4332023520 | 8840 | 8840 | 8850 | 8840 | 213 |
| 447 | 20231114 | 112800 | 4330138610 | 8850 | 8850 | 8860 | 8840 | 449 |
| 448 | 20231114 | 112700 | 4326164060 | 8850 | 8860 | 8860 | 8850 | 21 |
| 449 | 20231114 | 112600 | 4325978180 | 8860 | 8840 | 8860 | 8840 | 2288 |
| 450 | 20231114 | 112500 | 4305741920 | 8830 | 8850 | 8850 | 8830 | 218 |
| 451 | 20231114 | 112400 | 4303813550 | 8820 | 8830 | 8850 | 8820 | 875 |
| 452 | 20231114 | 112300 | 4296083360 | 8820 | 8830 | 8830 | 8820 | 1641 |
| 453 | 20231114 | 112200 | 4281594930 | 8830 | 8830 | 8840 | 8830 | 380 |
| 454 | 20231114 | 112100 | 4278235830 | 8850 | 8840 | 8850 | 8830 | 1506 |
| 455 | 20231114 | 112000 | 4264916110 | 8830 | 8840 | 8840 | 8830 | 133 |
| 456 | 20231114 | 111900 | 4263740420 | 8840 | 8850 | 8850 | 8830 | 274 |
| 457 | 20231114 | 111800 | 4261316410 | 8850 | 8840 | 8850 | 8840 | 248 |
| 458 | 20231114 | 111700 | 4259121890 | 8850 | 8850 | 8850 | 8840 | 874 |
| 459 | 20231114 | 111600 | 4251388450 | 8850 | 8880 | 8880 | 8850 | 883 |
| 460 | 20231114 | 111500 | 4243551340 | 8880 | 8870 | 8880 | 8870 | 1334 |
| 461 | 20231114 | 111400 | 4231716950 | 8870 | 8850 | 8870 | 8840 | 3956 |
| 462 | 20231114 | 111300 | 4196707170 | 8850 | 8850 | 8880 | 8850 | 137 |
| 463 | 20231114 | 111200 | 4195491720 | 8850 | 8860 | 8880 | 8850 | 1167 |
| 464 | 20231114 | 111100 | 4185160500 | 8880 | 8870 | 8880 | 8850 | 1041 |
| 465 | 20231114 | 111000 | 4175936740 | 8870 | 8860 | 8880 | 8860 | 1532 |
| 466 | 20231114 | 110900 | 4162345480 | 8860 | 8880 | 8880 | 8860 | 983 |
| 467 | 20231114 | 110800 | 4153631890 | 8880 | 8860 | 8880 | 8860 | 266 |
| 468 | 20231114 | 110700 | 4151271110 | 8860 | 8870 | 8880 | 8850 | 970 |
| 469 | 20231114 | 110600 | 4142664690 | 8850 | 8860 | 8870 | 8850 | 817 |
| 470 | 20231114 | 110500 | 4135425600 | 8860 | 8860 | 8870 | 8850 | 590 |
| 471 | 20231114 | 110400 | 4130197640 | 8860 | 8840 | 8860 | 8820 | 2383 |
| 472 | 20231114 | 110300 | 4109139070 | 8840 | 8830 | 8850 | 8820 | 2821 |
| 473 | 20231114 | 110200 | 4084218190 | 8830 | 8810 | 8830 | 8800 | 1936 |
| 474 | 20231114 | 110100 | 4067161600 | 8810 | 8840 | 8840 | 8810 | 679 |
| 475 | 20231114 | 110000 | 4061162160 | 8850 | 8880 | 8880 | 8850 | 1590 |
| 476 | 20231114 | 105900 | 4047082560 | 8870 | 8900 | 8900 | 8870 | 2276 |
| 477 | 20231114 | 105800 | 4026891130 | 8870 | 8850 | 8900 | 8850 | 6858 |
| 478 | 20231114 | 105700 | 3965993900 | 8860 | 8850 | 8860 | 8850 | 2476 |
| 479 | 20231114 | 105600 | 3944066450 | 8850 | 8800 | 8850 | 8800 | 875 |
| 480 | 20231114 | 105500 | 3936329190 | 8850 | 8830 | 8850 | 8800 | 3156 |
| 481 | 20231114 | 105400 | 3908451790 | 8830 | 8820 | 8840 | 8820 | 993 |
| 482 | 20231114 | 105300 | 3899690020 | 8790 | 8790 | 8790 | 8790 | 8 |
| 483 | 20231114 | 105200 | 3899619700 | 8830 | 8820 | 8830 | 8780 | 931 |
| 484 | 20231114 | 105100 | 3891404870 | 8770 | 8810 | 8830 | 8770 | 260 |
| 485 | 20231114 | 105000 | 3889116110 | 8810 | 8780 | 8810 | 8780 | 648 |
| 486 | 20231114 | 104900 | 3883414540 | 8800 | 8790 | 8800 | 8770 | 685 |
| 487 | 20231114 | 104800 | 3877393620 | 8790 | 8760 | 8800 | 8760 | 1916 |
| 488 | 20231114 | 104700 | 3860602690 | 8760 | 8780 | 8790 | 8760 | 78 |
| 489 | 20231114 | 104600 | 3859918870 | 8790 | 8810 | 8810 | 8760 | 1291 |
| 490 | 20231114 | 104500 | 3848585860 | 8810 | 8800 | 8830 | 8790 | 1240 |
| 491 | 20231114 | 104400 | 3837666250 | 8830 | 8840 | 8840 | 8790 | 903 |
| 492 | 20231114 | 104300 | 3829717670 | 8840 | 8830 | 8840 | 8830 | 913 |
| 493 | 20231114 | 104200 | 3821649200 | 8830 | 8840 | 8840 | 8830 | 522 |
| 494 | 20231114 | 104100 | 3817038460 | 8830 | 8830 | 8840 | 8830 | 803 |
| 495 | 20231114 | 104000 | 3809946960 | 8830 | 8840 | 8840 | 8830 | 101 |
| 496 | 20231114 | 103900 | 3809054640 | 8800 | 8780 | 8860 | 8780 | 7301 |
| 497 | 20231114 | 103800 | 3744696840 | 8780 | 8780 | 8790 | 8780 | 1182 |
| 498 | 20231114 | 103700 | 3734313370 | 8780 | 8770 | 8790 | 8770 | 656 |
| 499 | 20231114 | 103600 | 3728556740 | 8780 | 8770 | 8780 | 8770 | 511 |
| 500 | 20231114 | 103500 | 3724075070 | 8770 | 8780 | 8780 | 8760 | 399 |
| 501 | 20231114 | 103400 | 3720574450 | 8780 | 8770 | 8780 | 8760 | 184 |
| 502 | 20231114 | 103300 | 3718959160 | 8760 | 8750 | 8760 | 8750 | 104 |
| 503 | 20231114 | 103200 | 3718049040 | 8790 | 8760 | 8790 | 8730 | 1644 |
| 504 | 20231114 | 103100 | 3703652980 | 8780 | 8780 | 8790 | 8760 | 822 |
| 505 | 20231114 | 103000 | 3696444660 | 8780 | 8780 | 8790 | 8780 | 202 |
| 506 | 20231114 | 102900 | 3694669100 | 8790 | 8790 | 8790 | 8780 | 187 |
| 507 | 20231114 | 102800 | 3693026180 | 8800 | 8770 | 8800 | 8770 | 2417 |
| 508 | 20231114 | 102700 | 3671799460 | 8770 | 8760 | 8770 | 8730 | 4970 |
| 509 | 20231114 | 102600 | 3628265830 | 8750 | 8760 | 8760 | 8740 | 158 |
| 510 | 20231114 | 102500 | 3626883820 | 8750 | 8750 | 8760 | 8750 | 636 |
| 511 | 20231114 | 102400 | 3621312520 | 8760 | 8740 | 8760 | 8740 | 387 |
| 512 | 20231114 | 102300 | 3617924220 | 8730 | 8760 | 8760 | 8730 | 668 |
| 513 | 20231114 | 102200 | 3612080370 | 8760 | 8760 | 8760 | 8760 | 205 |
| 514 | 20231114 | 102100 | 3610284570 | 8760 | 8790 | 8790 | 8760 | 771 |
| 515 | 20231114 | 102000 | 3603522100 | 8790 | 8780 | 8790 | 8770 | 557 |
| 516 | 20231114 | 101900 | 3598632010 | 8760 | 8780 | 8780 | 8760 | 21 |
| 517 | 20231114 | 101800 | 3598448030 | 8760 | 8740 | 8770 | 8740 | 769 |
| 518 | 20231114 | 101700 | 3591717150 | 8740 | 8770 | 8770 | 8740 | 811 |
| 519 | 20231114 | 101600 | 3584617630 | 8760 | 8760 | 8780 | 8760 | 174 |
| 520 | 20231114 | 101500 | 3583091230 | 8760 | 8780 | 8780 | 8760 | 355 |
| 521 | 20231114 | 101400 | 3579976060 | 8770 | 8760 | 8770 | 8750 | 718 |
| 522 | 20231114 | 101300 | 3573682910 | 8770 | 8770 | 8770 | 8760 | 225 |
| 523 | 20231114 | 101200 | 3571710190 | 8770 | 8750 | 8770 | 8750 | 1205 |
| 524 | 20231114 | 101100 | 3561153360 | 8790 | 8790 | 8790 | 8740 | 761 |
| 525 | 20231114 | 101000 | 3554488550 | 8790 | 8780 | 8800 | 8780 | 4379 |
| 526 | 20231114 | 100900 | 3516030740 | 8780 | 8770 | 8790 | 8770 | 1945 |
| 527 | 20231114 | 100800 | 3498953020 | 8730 | 8730 | 8770 | 8730 | 1019 |
| 528 | 20231114 | 100700 | 3490035350 | 8730 | 8790 | 8790 | 8710 | 10836 |
| 529 | 20231114 | 100600 | 3395544100 | 8790 | 8790 | 8830 | 8790 | 283 |
| 530 | 20231114 | 100500 | 3393050250 | 8850 | 8820 | 8850 | 8790 | 750 |
| 531 | 20231114 | 100400 | 3386437550 | 8820 | 8810 | 8820 | 8810 | 205 |
| 532 | 20231114 | 100300 | 3384630930 | 8820 | 8810 | 8850 | 8810 | 739 |
| 533 | 20231114 | 100200 | 3378111630 | 8810 | 8780 | 8810 | 8780 | 1389 |
| 534 | 20231114 | 100100 | 3365894070 | 8760 | 8810 | 8810 | 8750 | 4708 |
| 535 | 20231114 | 100000 | 3324559450 | 8810 | 8800 | 8810 | 8790 | 916 |
| 536 | 20231114 | 095900 | 3316498470 | 8810 | 8780 | 8830 | 8780 | 280 |
| 537 | 20231114 | 095800 | 3314032650 | 8780 | 8790 | 8790 | 8730 | 3457 |
| 538 | 20231114 | 095700 | 3283783030 | 8780 | 8760 | 8800 | 8760 | 942 |
| 539 | 20231114 | 095600 | 3275517320 | 8740 | 8860 | 8860 | 8730 | 9433 |
| 540 | 20231114 | 095500 | 3192549490 | 8870 | 8920 | 8930 | 8870 | 10242 |
| 541 | 20231114 | 095400 | 3101420360 | 8910 | 8930 | 8930 | 8890 | 6679 |
| 542 | 20231114 | 095300 | 3041950630 | 8930 | 8940 | 8950 | 8910 | 10665 |
| 543 | 20231114 | 095200 | 2946679200 | 8940 | 8830 | 8950 | 8830 | 50513 |
| 544 | 20231114 | 095100 | 2497491730 | 8840 | 8780 | 8840 | 8780 | 12083 |
| 545 | 20231114 | 095000 | 2391072970 | 8780 | 8770 | 8780 | 8730 | 2171 |
| 546 | 20231114 | 094900 | 2372039730 | 8770 | 8770 | 8770 | 8730 | 2306 |
| 547 | 20231114 | 094800 | 2351840790 | 8770 | 8750 | 8780 | 8750 | 3761 |
| 548 | 20231114 | 094700 | 2318875600 | 8720 | 8740 | 8750 | 8710 | 1762 |
| 549 | 20231114 | 094600 | 2303495110 | 8740 | 8740 | 8740 | 8740 | 100 |
| 550 | 20231114 | 094500 | 2302621110 | 8750 | 8750 | 8750 | 8730 | 206 |
| 551 | 20231114 | 094400 | 2300818710 | 8750 | 8730 | 8750 | 8730 | 2618 |
| 552 | 20231114 | 094300 | 2277950770 | 8730 | 8730 | 8750 | 8730 | 1868 |
| 553 | 20231114 | 094200 | 2261637020 | 8730 | 8790 | 8800 | 8730 | 3605 |
| 554 | 20231114 | 094100 | 2230015270 | 8770 | 8730 | 8790 | 8720 | 5397 |
| 555 | 20231114 | 094000 | 2182745150 | 8730 | 8750 | 8760 | 8730 | 1210 |
| 556 | 20231114 | 093900 | 2172153810 | 8740 | 8740 | 8740 | 8720 | 823 |
| 557 | 20231114 | 093800 | 2164964420 | 8740 | 8750 | 8750 | 8720 | 2702 |
| 558 | 20231114 | 093700 | 2141391250 | 8760 | 8780 | 8780 | 8750 | 440 |
| 559 | 20231114 | 093600 | 2137536550 | 8760 | 8730 | 8760 | 8710 | 3445 |
| 560 | 20231114 | 093500 | 2107476300 | 8730 | 8780 | 8790 | 8730 | 906 |
| 561 | 20231114 | 093400 | 2099540560 | 8790 | 8750 | 8790 | 8750 | 77 |
| 562 | 20231114 | 093300 | 2098866130 | 8790 | 8820 | 8830 | 8760 | 5199 |
| 563 | 20231114 | 093200 | 2053058270 | 8820 | 8760 | 8820 | 8750 | 3263 |
| 564 | 20231114 | 093100 | 2024386220 | 8760 | 8770 | 8770 | 8760 | 860 |
| 565 | 20231114 | 093000 | 2016846160 | 8780 | 8720 | 8790 | 8720 | 7746 |
| 566 | 20231114 | 092900 | 1949097650 | 8730 | 8760 | 8780 | 8720 | 2548 |
| 567 | 20231114 | 092800 | 1926849370 | 8720 | 8820 | 8840 | 8720 | 4198 |
| 568 | 20231114 | 092700 | 1890021880 | 8840 | 8840 | 8850 | 8820 | 2277 |
| 569 | 20231114 | 092600 | 1869895120 | 8850 | 8830 | 8850 | 8820 | 4085 |
| 570 | 20231114 | 092500 | 1833772970 | 8840 | 8820 | 8860 | 8810 | 5877 |
| 571 | 20231114 | 092400 | 1781782460 | 8800 | 8880 | 8880 | 8760 | 8233 |
| 572 | 20231114 | 092300 | 1709079240 | 8880 | 8760 | 8880 | 8760 | 28951 |
| 573 | 20231114 | 092200 | 1453893350 | 8760 | 8700 | 8780 | 8670 | 11727 |
| 574 | 20231114 | 092100 | 1351352990 | 8700 | 8620 | 8700 | 8620 | 10439 |
| 575 | 20231114 | 092000 | 1260702520 | 8620 | 8620 | 8630 | 8610 | 785 |
| 576 | 20231114 | 091900 | 1253933240 | 8620 | 8620 | 8630 | 8610 | 2091 |
| 577 | 20231114 | 091800 | 1235911100 | 8620 | 8650 | 8670 | 8600 | 2030 |
| 578 | 20231114 | 091700 | 1218356590 | 8660 | 8690 | 8700 | 8600 | 5775 |
| 579 | 20231114 | 091600 | 1168390440 | 8680 | 8730 | 8730 | 8620 | 9614 |
| 580 | 20231114 | 091500 | 1084953260 | 8730 | 8730 | 8790 | 8690 | 9642 |
| 581 | 20231114 | 091400 | 1000592600 | 8730 | 8630 | 8750 | 8590 | 26456 |
| 582 | 20231114 | 091300 | 771149000 | 8630 | 8620 | 8660 | 8590 | 15855 |
| 583 | 20231114 | 091200 | 634328840 | 8620 | 8570 | 8620 | 8560 | 12582 |
| 584 | 20231114 | 091100 | 526235840 | 8560 | 8520 | 8570 | 8480 | 10614 |
| 585 | 20231114 | 091000 | 435544330 | 8510 | 8470 | 8510 | 8450 | 8050 |
| 586 | 20231114 | 090900 | 367379940 | 8450 | 8510 | 8510 | 8450 | 1349 |
| 587 | 20231114 | 090800 | 355945700 | 8510 | 8450 | 8510 | 8450 | 5011 |
| 588 | 20231114 | 090700 | 313490610 | 8460 | 8420 | 8470 | 8410 | 2463 |
| 589 | 20231114 | 090600 | 292723710 | 8460 | 8410 | 8500 | 8410 | 6420 |
| 590 | 20231114 | 090500 | 238277600 | 8410 | 8370 | 8440 | 8370 | 5656 |
| 591 | 20231114 | 090400 | 190770730 | 8360 | 8350 | 8380 | 8350 | 8816 |
| 592 | 20231114 | 090300 | 117078500 | 8360 | 8290 | 8380 | 8290 | 2416 |
| 593 | 20231114 | 090200 | 96917320 | 8320 | 8300 | 8340 | 8300 | 1692 |
| 594 | 20231114 | 090100 | 82827990 | 8300 | 8340 | 8350 | 8300 | 5308 |
| 595 | 20231114 | 090000 | 38663230 | 8340 | 8190 | 8340 | 8190 | 4710 |