30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 25794 |
| 3 | 20231114 | 185300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20231114 | 185200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20231114 | 185100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20231114 | 185000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20231114 | 184900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20231114 | 184800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20231114 | 184700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20231114 | 184600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20231114 | 184500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20231114 | 184400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20231114 | 184300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20231114 | 184200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20231114 | 184100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20231114 | 184000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20231114 | 183900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20231114 | 183800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20231114 | 183700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20231114 | 183600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20231114 | 183500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20231114 | 183400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20231114 | 183300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20231114 | 183200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20231114 | 183100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20231114 | 183000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20231114 | 182900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20231114 | 182800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20231114 | 182700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20231114 | 182600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20231114 | 182500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20231114 | 182400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 25794 |
| 33 | 20231114 | 182300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20231114 | 182200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20231114 | 182100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20231114 | 182000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20231114 | 181900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20231114 | 181800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20231114 | 181700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20231114 | 181600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20231114 | 181500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20231114 | 181400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20231114 | 181300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20231114 | 181200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20231114 | 181100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20231114 | 181000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20231114 | 180900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20231114 | 180800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20231114 | 180700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20231114 | 180600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20231114 | 180500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20231114 | 180400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20231114 | 180300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20231114 | 180200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20231114 | 180100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20231114 | 180000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20231114 | 175900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20231114 | 175800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20231114 | 175700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20231114 | 175600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20231114 | 175500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20231114 | 175400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 25794 |
| 63 | 20231114 | 175300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20231114 | 175200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20231114 | 175100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20231114 | 175000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20231114 | 174900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20231114 | 174800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20231114 | 174700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20231114 | 174600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20231114 | 174500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20231114 | 174400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20231114 | 174300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20231114 | 174200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20231114 | 174100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20231114 | 174000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20231114 | 173900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20231114 | 173800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20231114 | 173700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20231114 | 173600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20231114 | 173500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20231114 | 173400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20231114 | 173300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20231114 | 173200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20231114 | 173100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20231114 | 173000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20231114 | 172900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20231114 | 172800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20231114 | 172700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20231114 | 172600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20231114 | 172500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20231114 | 172400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 25794 |
| 93 | 20231114 | 172300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20231114 | 172200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20231114 | 172100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20231114 | 172000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20231114 | 171900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20231114 | 171800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20231114 | 171700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20231114 | 171600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20231114 | 171500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20231114 | 171400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20231114 | 171300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20231114 | 171200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20231114 | 171100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20231114 | 171000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20231114 | 170900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20231114 | 170800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20231114 | 170700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20231114 | 170600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20231114 | 170500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20231114 | 170400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20231114 | 170300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20231114 | 170200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20231114 | 170100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20231114 | 170000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20231114 | 165900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20231114 | 165800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20231114 | 165700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20231114 | 165600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20231114 | 165500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20231114 | 165400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 25794 |
| 123 | 20231114 | 165300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20231114 | 165200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20231114 | 165100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20231114 | 165000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20231114 | 164900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20231114 | 164800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20231114 | 164700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20231114 | 164600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20231114 | 164500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20231114 | 164400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20231114 | 164300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20231114 | 164200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20231114 | 164100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20231114 | 164000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20231114 | 163900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20231114 | 163800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20231114 | 163700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20231114 | 163600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20231114 | 163500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20231114 | 163400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20231114 | 163300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20231114 | 163200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20231114 | 163100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20231114 | 163000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20231114 | 162900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20231114 | 162800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20231114 | 162700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20231114 | 162600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20231114 | 162500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20231114 | 162400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 25794 |
| 153 | 20231114 | 162300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20231114 | 162200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20231114 | 162100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20231114 | 162000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20231114 | 161900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20231114 | 161800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20231114 | 161700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20231114 | 161600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20231114 | 161500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20231114 | 161400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20231114 | 161300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20231114 | 161200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20231114 | 161100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20231114 | 161000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20231114 | 160900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20231114 | 160800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20231114 | 160700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20231114 | 160600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20231114 | 160500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20231114 | 160400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20231114 | 160300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20231114 | 160200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20231114 | 160100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20231114 | 160000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20231114 | 155900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20231114 | 155800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20231114 | 155700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20231114 | 155600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20231114 | 155500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20231114 | 155400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 25794 |
| 183 | 20231114 | 155300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20231114 | 155200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20231114 | 155100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20231114 | 155000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20231114 | 154900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20231114 | 154800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20231114 | 154700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20231114 | 154600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20231114 | 154500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20231114 | 154400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20231114 | 154300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20231114 | 154200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20231114 | 154100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20231114 | 154000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20231114 | 153900 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20231114 | 153800 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20231114 | 153700 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20231114 | 153600 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20231114 | 153500 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20231114 | 153400 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20231114 | 153300 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20231114 | 153200 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20231114 | 153100 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20231114 | 153000 | 7441652160 | 4430 | 4430 | 4430 | 4430 | 25794 |
| 207 | 20231114 | 152900 | 7327384740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 208 | 20231114 | 152800 | 7327384740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20231114 | 152700 | 7327384740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20231114 | 152600 | 7327384740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20231114 | 152500 | 7327384740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20231114 | 152400 | 7327384740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 213 | 20231114 | 152300 | 7327384740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20231114 | 152200 | 7327384740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20231114 | 152100 | 7327384740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20231114 | 152000 | 7327384740 | 4455 | 4455 | 4455 | 4455 | 0 |
| 217 | 20231114 | 151900 | 7327384740 | 4455 | 4450 | 4455 | 4445 | 8598 |
| 218 | 20231114 | 151800 | 7289124010 | 4450 | 4450 | 4450 | 4445 | 1127 |
| 219 | 20231114 | 151700 | 7284109110 | 4450 | 4440 | 4450 | 4440 | 11160 |
| 220 | 20231114 | 151600 | 7234495380 | 4435 | 4440 | 4445 | 4430 | 2473 |
| 221 | 20231114 | 151500 | 7223517820 | 4440 | 4440 | 4445 | 4435 | 6150 |
| 222 | 20231114 | 151400 | 7196220325 | 4440 | 4440 | 4445 | 4440 | 7735 |
| 223 | 20231114 | 151300 | 7161856125 | 4440 | 4430 | 4445 | 4430 | 4809 |
| 224 | 20231114 | 151200 | 7140503420 | 4430 | 4425 | 4440 | 4425 | 5774 |
| 225 | 20231114 | 151100 | 7114911640 | 4430 | 4420 | 4430 | 4420 | 3324 |
| 226 | 20231114 | 151000 | 7100202275 | 4425 | 4425 | 4425 | 4420 | 1818 |
| 227 | 20231114 | 150900 | 7092157970 | 4425 | 4425 | 4425 | 4420 | 1277 |
| 228 | 20231114 | 150800 | 7086512825 | 4425 | 4425 | 4425 | 4420 | 5109 |
| 229 | 20231114 | 150700 | 7063908995 | 4425 | 4420 | 4425 | 4415 | 3288 |
| 230 | 20231114 | 150600 | 7049381065 | 4420 | 4415 | 4420 | 4415 | 1084 |
| 231 | 20231114 | 150500 | 7044592990 | 4415 | 4415 | 4420 | 4410 | 1760 |
| 232 | 20231114 | 150400 | 7036825985 | 4415 | 4395 | 4420 | 4395 | 14028 |
| 233 | 20231114 | 150300 | 6975003820 | 4395 | 4390 | 4400 | 4390 | 1709 |
| 234 | 20231114 | 150200 | 6967488570 | 4385 | 4390 | 4400 | 4385 | 4210 |
| 235 | 20231114 | 150100 | 6949001780 | 4395 | 4390 | 4395 | 4390 | 459 |
| 236 | 20231114 | 150000 | 6946986495 | 4390 | 4400 | 4400 | 4390 | 290 |
| 237 | 20231114 | 145900 | 6945712795 | 4400 | 4385 | 4400 | 4385 | 870 |
| 238 | 20231114 | 145800 | 6941891110 | 4395 | 4380 | 4395 | 4380 | 2472 |
| 239 | 20231114 | 145700 | 6931048940 | 4385 | 4385 | 4390 | 4380 | 1493 |
| 240 | 20231114 | 145600 | 6924502715 | 4385 | 4390 | 4390 | 4385 | 653 |
| 241 | 20231114 | 145500 | 6921639285 | 4390 | 4385 | 4390 | 4380 | 784 |
| 242 | 20231114 | 145400 | 6918203900 | 4385 | 4385 | 4390 | 4385 | 553 |
| 243 | 20231114 | 145300 | 6915777555 | 4390 | 4385 | 4395 | 4385 | 1860 |
| 244 | 20231114 | 145200 | 6907621220 | 4390 | 4390 | 4395 | 4390 | 1439 |
| 245 | 20231114 | 145100 | 6901303830 | 4390 | 4380 | 4395 | 4380 | 4626 |
| 246 | 20231114 | 145000 | 6880994330 | 4380 | 4375 | 4385 | 4370 | 1998 |
| 247 | 20231114 | 144900 | 6872243450 | 4365 | 4365 | 4370 | 4360 | 3842 |
| 248 | 20231114 | 144800 | 6855462170 | 4360 | 4355 | 4370 | 4345 | 7807 |
| 249 | 20231114 | 144700 | 6821438390 | 4355 | 4370 | 4375 | 4350 | 18894 |
| 250 | 20231114 | 144600 | 6739091320 | 4375 | 4370 | 4375 | 4370 | 836 |
| 251 | 20231114 | 144500 | 6735437640 | 4370 | 4370 | 4370 | 4370 | 2827 |
| 252 | 20231114 | 144400 | 6723083650 | 4375 | 4380 | 4385 | 4375 | 2916 |
| 253 | 20231114 | 144300 | 6710323300 | 4380 | 4375 | 4390 | 4375 | 3254 |
| 254 | 20231114 | 144200 | 6696072115 | 4375 | 4375 | 4375 | 4370 | 1399 |
| 255 | 20231114 | 144100 | 6689952215 | 4375 | 4360 | 4380 | 4360 | 6404 |
| 256 | 20231114 | 144000 | 6661968355 | 4360 | 4375 | 4375 | 4360 | 5389 |
| 257 | 20231114 | 143900 | 6638422380 | 4375 | 4375 | 4380 | 4375 | 1298 |
| 258 | 20231114 | 143800 | 6632743625 | 4375 | 4375 | 4380 | 4375 | 850 |
| 259 | 20231114 | 143700 | 6629023870 | 4375 | 4370 | 4380 | 4370 | 3668 |
| 260 | 20231114 | 143600 | 6612975960 | 4370 | 4370 | 4375 | 4365 | 9098 |
| 261 | 20231114 | 143500 | 6573215525 | 4370 | 4380 | 4380 | 4370 | 5894 |
| 262 | 20231114 | 143400 | 6547432555 | 4380 | 4390 | 4390 | 4380 | 1252 |
| 263 | 20231114 | 143300 | 6541947310 | 4380 | 4395 | 4395 | 4380 | 1804 |
| 264 | 20231114 | 143200 | 6534039980 | 4395 | 4385 | 4395 | 4380 | 5081 |
| 265 | 20231114 | 143100 | 6511761780 | 4385 | 4390 | 4400 | 4385 | 4044 |
| 266 | 20231114 | 143000 | 6494004870 | 4390 | 4395 | 4395 | 4390 | 4436 |
| 267 | 20231114 | 142900 | 6474527830 | 4390 | 4390 | 4395 | 4390 | 1994 |
| 268 | 20231114 | 142800 | 6465773480 | 4390 | 4425 | 4430 | 4390 | 14818 |
| 269 | 20231114 | 142700 | 6400484810 | 4425 | 4425 | 4425 | 4425 | 107 |
| 270 | 20231114 | 142600 | 6400011335 | 4425 | 4420 | 4425 | 4420 | 1240 |
| 271 | 20231114 | 142500 | 6394524360 | 4420 | 4425 | 4425 | 4420 | 740 |
| 272 | 20231114 | 142400 | 6391251860 | 4425 | 4430 | 4430 | 4425 | 1659 |
| 273 | 20231114 | 142300 | 6383909285 | 4430 | 4430 | 4430 | 4430 | 50 |
| 274 | 20231114 | 142200 | 6383687785 | 4430 | 4435 | 4435 | 4430 | 200 |
| 275 | 20231114 | 142100 | 6382801665 | 4435 | 4440 | 4440 | 4435 | 390 |
| 276 | 20231114 | 142000 | 6381071520 | 4435 | 4430 | 4440 | 4430 | 769 |
| 277 | 20231114 | 141900 | 6377661815 | 4430 | 4430 | 4435 | 4425 | 1542 |
| 278 | 20231114 | 141800 | 6370829620 | 4430 | 4435 | 4435 | 4430 | 1510 |
| 279 | 20231114 | 141700 | 6364135100 | 4435 | 4435 | 4435 | 4435 | 725 |
| 280 | 20231114 | 141600 | 6360919725 | 4440 | 4445 | 4445 | 4435 | 2505 |
| 281 | 20231114 | 141500 | 6349785025 | 4445 | 4435 | 4445 | 4430 | 1030 |
| 282 | 20231114 | 141400 | 6345212090 | 4435 | 4435 | 4440 | 4420 | 4281 |
| 283 | 20231114 | 141300 | 6326245200 | 4435 | 4440 | 4440 | 4435 | 8929 |
| 284 | 20231114 | 141200 | 6286628400 | 4440 | 4440 | 4445 | 4440 | 1282 |
| 285 | 20231114 | 141100 | 6280936070 | 4445 | 4450 | 4450 | 4445 | 3547 |
| 286 | 20231114 | 141000 | 6265167645 | 4450 | 4455 | 4455 | 4450 | 838 |
| 287 | 20231114 | 140900 | 6261437970 | 4450 | 4450 | 4455 | 4440 | 6765 |
| 288 | 20231114 | 140800 | 6231333620 | 4450 | 4455 | 4455 | 4450 | 30 |
| 289 | 20231114 | 140700 | 6231200010 | 4455 | 4445 | 4455 | 4445 | 3241 |
| 290 | 20231114 | 140600 | 6216792575 | 4445 | 4450 | 4450 | 4440 | 8648 |
| 291 | 20231114 | 140500 | 6178361385 | 4455 | 4460 | 4460 | 4450 | 552 |
| 292 | 20231114 | 140400 | 6175903525 | 4460 | 4460 | 4460 | 4460 | 0 |
| 293 | 20231114 | 140300 | 6175903525 | 4460 | 4450 | 4460 | 4450 | 1597 |
| 294 | 20231114 | 140200 | 6168795345 | 4450 | 4450 | 4450 | 4450 | 409 |
| 295 | 20231114 | 140100 | 6166975295 | 4450 | 4450 | 4460 | 4450 | 1230 |
| 296 | 20231114 | 140000 | 6161494370 | 4445 | 4450 | 4455 | 4440 | 854 |
| 297 | 20231114 | 135900 | 6157700620 | 4450 | 4450 | 4450 | 4440 | 987 |
| 298 | 20231114 | 135800 | 6153311070 | 4440 | 4445 | 4450 | 4440 | 2753 |
| 299 | 20231114 | 135700 | 6141073115 | 4445 | 4455 | 4455 | 4440 | 3980 |
| 300 | 20231114 | 135600 | 6123375625 | 4455 | 4460 | 4460 | 4455 | 104 |
| 301 | 20231114 | 135500 | 6122912295 | 4455 | 4455 | 4460 | 4450 | 2482 |
| 302 | 20231114 | 135400 | 6111862800 | 4460 | 4465 | 4465 | 4460 | 3964 |
| 303 | 20231114 | 135300 | 6094180695 | 4460 | 4470 | 4470 | 4455 | 5117 |
| 304 | 20231114 | 135200 | 6071364035 | 4470 | 4470 | 4475 | 4465 | 7447 |
| 305 | 20231114 | 135100 | 6038072635 | 4475 | 4460 | 4480 | 4460 | 21267 |
| 306 | 20231114 | 135000 | 5943009365 | 4460 | 4455 | 4460 | 4455 | 1681 |
| 307 | 20231114 | 134900 | 5935513645 | 4455 | 4450 | 4460 | 4450 | 291 |
| 308 | 20231114 | 134800 | 5934215990 | 4460 | 4460 | 4465 | 4445 | 5256 |
| 309 | 20231114 | 134700 | 5910804640 | 4465 | 4460 | 4470 | 4455 | 15235 |
| 310 | 20231114 | 134600 | 5842776085 | 4465 | 4450 | 4465 | 4450 | 6823 |
| 311 | 20231114 | 134500 | 5812363340 | 4445 | 4425 | 4450 | 4425 | 10286 |
| 312 | 20231114 | 134400 | 5766697690 | 4425 | 4425 | 4425 | 4415 | 1456 |
| 313 | 20231114 | 134300 | 5760256870 | 4420 | 4425 | 4425 | 4415 | 3894 |
| 314 | 20231114 | 134200 | 5743052825 | 4420 | 4420 | 4430 | 4420 | 344 |
| 315 | 20231114 | 134100 | 5741530965 | 4425 | 4425 | 4425 | 4415 | 856 |
| 316 | 20231114 | 134000 | 5737746760 | 4425 | 4425 | 4425 | 4420 | 1112 |
| 317 | 20231114 | 133900 | 5732828235 | 4430 | 4430 | 4430 | 4430 | 817 |
| 318 | 20231114 | 133800 | 5729208925 | 4425 | 4420 | 4425 | 4420 | 436 |
| 319 | 20231114 | 133700 | 5727280415 | 4420 | 4440 | 4440 | 4420 | 3242 |
| 320 | 20231114 | 133600 | 5712914250 | 4430 | 4440 | 4440 | 4430 | 3380 |
| 321 | 20231114 | 133500 | 5697909915 | 4440 | 4440 | 4445 | 4430 | 1098 |
| 322 | 20231114 | 133400 | 5693037795 | 4425 | 4440 | 4440 | 4425 | 1217 |
| 323 | 20231114 | 133300 | 5687644955 | 4430 | 4430 | 4440 | 4425 | 1447 |
| 324 | 20231114 | 133200 | 5681234275 | 4425 | 4430 | 4430 | 4425 | 191 |
| 325 | 20231114 | 133100 | 5680388850 | 4430 | 4430 | 4430 | 4430 | 410 |
| 326 | 20231114 | 133000 | 5678572550 | 4445 | 4435 | 4445 | 4435 | 2066 |
| 327 | 20231114 | 132900 | 5669400755 | 4435 | 4430 | 4435 | 4430 | 917 |
| 328 | 20231114 | 132800 | 5665335485 | 4430 | 4420 | 4430 | 4420 | 2596 |
| 329 | 20231114 | 132700 | 5653856695 | 4430 | 4425 | 4430 | 4410 | 3439 |
| 330 | 20231114 | 132600 | 5638677605 | 4425 | 4425 | 4425 | 4420 | 1251 |
| 331 | 20231114 | 132500 | 5633146630 | 4425 | 4425 | 4425 | 4420 | 1925 |
| 332 | 20231114 | 132400 | 5624630045 | 4425 | 4430 | 4430 | 4425 | 1841 |
| 333 | 20231114 | 132300 | 5616478450 | 4430 | 4435 | 4440 | 4425 | 1873 |
| 334 | 20231114 | 132200 | 5608180240 | 4425 | 4430 | 4430 | 4425 | 3728 |
| 335 | 20231114 | 132100 | 5591677375 | 4440 | 4440 | 4440 | 4440 | 0 |
| 336 | 20231114 | 132000 | 5591677375 | 4440 | 4420 | 4440 | 4420 | 2061 |
| 337 | 20231114 | 131900 | 5582560315 | 4415 | 4430 | 4435 | 4415 | 9005 |
| 338 | 20231114 | 131800 | 5542768820 | 4435 | 4435 | 4435 | 4435 | 1198 |
| 339 | 20231114 | 131700 | 5537455690 | 4435 | 4435 | 4435 | 4435 | 520 |
| 340 | 20231114 | 131600 | 5535149490 | 4435 | 4435 | 4435 | 4435 | 586 |
| 341 | 20231114 | 131500 | 5532550580 | 4435 | 4420 | 4435 | 4420 | 1215 |
| 342 | 20231114 | 131400 | 5527169315 | 4430 | 4435 | 4445 | 4425 | 4737 |
| 343 | 20231114 | 131300 | 5506146170 | 4430 | 4425 | 4440 | 4425 | 7318 |
| 344 | 20231114 | 131200 | 5473761040 | 4425 | 4440 | 4440 | 4420 | 5727 |
| 345 | 20231114 | 131100 | 5448388330 | 4440 | 4445 | 4445 | 4440 | 2706 |
| 346 | 20231114 | 131000 | 5436365870 | 4445 | 4450 | 4450 | 4445 | 943 |
| 347 | 20231114 | 130900 | 5432169670 | 4450 | 4450 | 4460 | 4445 | 2479 |
| 348 | 20231114 | 130800 | 5421140145 | 4450 | 4465 | 4465 | 4445 | 2251 |
| 349 | 20231114 | 130700 | 5411100760 | 4470 | 4440 | 4470 | 4435 | 16001 |
| 350 | 20231114 | 130600 | 5339766860 | 4440 | 4440 | 4440 | 4435 | 789 |
| 351 | 20231114 | 130500 | 5336265085 | 4440 | 4445 | 4450 | 4435 | 1593 |
| 352 | 20231114 | 130400 | 5329190955 | 4450 | 4440 | 4450 | 4435 | 1123 |
| 353 | 20231114 | 130300 | 5324203935 | 4440 | 4440 | 4440 | 4435 | 1104 |
| 354 | 20231114 | 130200 | 5319302185 | 4440 | 4445 | 4445 | 4430 | 1310 |
| 355 | 20231114 | 130100 | 5313486640 | 4445 | 4440 | 4445 | 4440 | 3711 |
| 356 | 20231114 | 130000 | 5297000225 | 4445 | 4455 | 4460 | 4440 | 5430 |
| 357 | 20231114 | 125900 | 5272838875 | 4460 | 4450 | 4465 | 4450 | 8375 |
| 358 | 20231114 | 125800 | 5235493010 | 4455 | 4455 | 4460 | 4450 | 5177 |
| 359 | 20231114 | 125700 | 5212435815 | 4450 | 4445 | 4460 | 4445 | 6012 |
| 360 | 20231114 | 125600 | 5185670620 | 4450 | 4445 | 4455 | 4445 | 4913 |
| 361 | 20231114 | 125500 | 5163809245 | 4450 | 4445 | 4450 | 4440 | 1565 |
| 362 | 20231114 | 125400 | 5156853540 | 4445 | 4430 | 4445 | 4430 | 6606 |
| 363 | 20231114 | 125300 | 5127535335 | 4430 | 4430 | 4430 | 4425 | 1234 |
| 364 | 20231114 | 125200 | 5122071555 | 4430 | 4430 | 4430 | 4425 | 313 |
| 365 | 20231114 | 125100 | 5120686040 | 4425 | 4435 | 4435 | 4425 | 510 |
| 366 | 20231114 | 125000 | 5118426695 | 4435 | 4425 | 4435 | 4425 | 761 |
| 367 | 20231114 | 124900 | 5115058195 | 4425 | 4435 | 4435 | 4425 | 4063 |
| 368 | 20231114 | 124800 | 5097058235 | 4435 | 4435 | 4435 | 4430 | 997 |
| 369 | 20231114 | 124700 | 5092638695 | 4435 | 4435 | 4435 | 4425 | 416 |
| 370 | 20231114 | 124600 | 5090793860 | 4430 | 4425 | 4435 | 4420 | 1390 |
| 371 | 20231114 | 124500 | 5084638885 | 4425 | 4425 | 4425 | 4415 | 1340 |
| 372 | 20231114 | 124400 | 5078713760 | 4435 | 4425 | 4435 | 4415 | 4662 |
| 373 | 20231114 | 124300 | 5058073040 | 4425 | 4445 | 4450 | 4425 | 8002 |
| 374 | 20231114 | 124200 | 5022578675 | 4445 | 4430 | 4460 | 4430 | 31720 |
| 375 | 20231114 | 124100 | 4881450575 | 4430 | 4430 | 4440 | 4425 | 3664 |
| 376 | 20231114 | 124000 | 4865204120 | 4430 | 4435 | 4440 | 4430 | 9168 |
| 377 | 20231114 | 123900 | 4824555675 | 4430 | 4430 | 4445 | 4425 | 15771 |
| 378 | 20231114 | 123800 | 4754610860 | 4445 | 4410 | 4445 | 4410 | 25561 |
| 379 | 20231114 | 123700 | 4641251615 | 4405 | 4410 | 4410 | 4400 | 2103 |
| 380 | 20231114 | 123600 | 4631986885 | 4410 | 4405 | 4410 | 4405 | 1070 |
| 381 | 20231114 | 123500 | 4627268750 | 4410 | 4410 | 4410 | 4405 | 285 |
| 382 | 20231114 | 123400 | 4626012105 | 4410 | 4410 | 4410 | 4405 | 1542 |
| 383 | 20231114 | 123300 | 4619213340 | 4405 | 4405 | 4410 | 4405 | 683 |
| 384 | 20231114 | 123200 | 4616203700 | 4410 | 4410 | 4410 | 4405 | 534 |
| 385 | 20231114 | 123100 | 4613849020 | 4410 | 4410 | 4410 | 4405 | 1306 |
| 386 | 20231114 | 123000 | 4608089575 | 4410 | 4410 | 4415 | 4410 | 999 |
| 387 | 20231114 | 122900 | 4603681525 | 4410 | 4410 | 4415 | 4410 | 2289 |
| 388 | 20231114 | 122800 | 4593583730 | 4410 | 4415 | 4415 | 4410 | 913 |
| 389 | 20231114 | 122700 | 4589555390 | 4415 | 4420 | 4425 | 4415 | 3142 |
| 390 | 20231114 | 122600 | 4575656405 | 4420 | 4420 | 4420 | 4415 | 1489 |
| 391 | 20231114 | 122500 | 4569076060 | 4420 | 4420 | 4425 | 4415 | 1011 |
| 392 | 20231114 | 122400 | 4564607950 | 4420 | 4420 | 4420 | 4415 | 4093 |
| 393 | 20231114 | 122300 | 4546526820 | 4420 | 4415 | 4425 | 4410 | 3092 |
| 394 | 20231114 | 122200 | 4532861745 | 4415 | 4415 | 4420 | 4410 | 3507 |
| 395 | 20231114 | 122100 | 4517383385 | 4420 | 4420 | 4420 | 4415 | 384 |
| 396 | 20231114 | 122000 | 4515687960 | 4415 | 4405 | 4420 | 4400 | 11227 |
| 397 | 20231114 | 121900 | 4466156700 | 4400 | 4400 | 4400 | 4400 | 1358 |
| 398 | 20231114 | 121800 | 4460181500 | 4400 | 4400 | 4405 | 4400 | 796 |
| 399 | 20231114 | 121700 | 4456676525 | 4405 | 4390 | 4410 | 4390 | 11008 |
| 400 | 20231114 | 121600 | 4408260490 | 4390 | 4390 | 4390 | 4390 | 1129 |
| 401 | 20231114 | 121500 | 4403304180 | 4395 | 4395 | 4395 | 4395 | 1 |
| 402 | 20231114 | 121400 | 4403299785 | 4390 | 4390 | 4390 | 4390 | 379 |
| 403 | 20231114 | 121300 | 4401635975 | 4385 | 4395 | 4395 | 4385 | 424 |
| 404 | 20231114 | 121200 | 4399773980 | 4395 | 4385 | 4395 | 4385 | 587 |
| 405 | 20231114 | 121100 | 4397198545 | 4385 | 4390 | 4395 | 4385 | 1729 |
| 406 | 20231114 | 121000 | 4389607355 | 4390 | 4385 | 4395 | 4380 | 780 |
| 407 | 20231114 | 120900 | 4386183830 | 4385 | 4380 | 4390 | 4380 | 2134 |
| 408 | 20231114 | 120800 | 4376819165 | 4380 | 4380 | 4390 | 4380 | 998 |
| 409 | 20231114 | 120700 | 4372443180 | 4380 | 4390 | 4390 | 4380 | 2491 |
| 410 | 20231114 | 120600 | 4361514175 | 4380 | 4375 | 4380 | 4375 | 1695 |
| 411 | 20231114 | 120500 | 4354096700 | 4370 | 4390 | 4390 | 4365 | 6747 |
| 412 | 20231114 | 120400 | 4324580125 | 4390 | 4390 | 4400 | 4390 | 1823 |
| 413 | 20231114 | 120300 | 4316575745 | 4395 | 4400 | 4400 | 4390 | 536 |
| 414 | 20231114 | 120200 | 4314221420 | 4400 | 4395 | 4400 | 4390 | 1108 |
| 415 | 20231114 | 120100 | 4309355195 | 4400 | 4400 | 4405 | 4400 | 2802 |
| 416 | 20231114 | 120000 | 4297023895 | 4400 | 4400 | 4405 | 4400 | 160 |
| 417 | 20231114 | 115900 | 4296319890 | 4405 | 4410 | 4410 | 4405 | 1322 |
| 418 | 20231114 | 115800 | 4290491395 | 4410 | 4410 | 4415 | 4405 | 2915 |
| 419 | 20231114 | 115700 | 4277636005 | 4410 | 4400 | 4410 | 4400 | 2465 |
| 420 | 20231114 | 115600 | 4266772800 | 4400 | 4395 | 4400 | 4395 | 1110 |
| 421 | 20231114 | 115500 | 4261891070 | 4395 | 4395 | 4400 | 4395 | 584 |
| 422 | 20231114 | 115400 | 4259324355 | 4395 | 4390 | 4395 | 4390 | 1194 |
| 423 | 20231114 | 115300 | 4254079345 | 4390 | 4395 | 4395 | 4390 | 721 |
| 424 | 20231114 | 115200 | 4250911155 | 4395 | 4390 | 4395 | 4390 | 967 |
| 425 | 20231114 | 115100 | 4246665545 | 4395 | 4390 | 4400 | 4390 | 653 |
| 426 | 20231114 | 115000 | 4243795710 | 4410 | 4395 | 4410 | 4390 | 1079 |
| 427 | 20231114 | 114900 | 4239051955 | 4395 | 4395 | 4395 | 4385 | 4239 |
| 428 | 20231114 | 114800 | 4220444635 | 4400 | 4405 | 4405 | 4400 | 3625 |
| 429 | 20231114 | 114700 | 4204491860 | 4405 | 4405 | 4410 | 4405 | 2082 |
| 430 | 20231114 | 114600 | 4195318785 | 4405 | 4420 | 4425 | 4405 | 6539 |
| 431 | 20231114 | 114500 | 4166451215 | 4405 | 4405 | 4425 | 4405 | 12688 |
| 432 | 20231114 | 114400 | 4110466150 | 4400 | 4395 | 4400 | 4390 | 6119 |
| 433 | 20231114 | 114300 | 4083552830 | 4390 | 4395 | 4395 | 4390 | 2042 |
| 434 | 20231114 | 114200 | 4074585895 | 4400 | 4395 | 4400 | 4390 | 2103 |
| 435 | 20231114 | 114100 | 4065347655 | 4390 | 4390 | 4395 | 4385 | 1107 |
| 436 | 20231114 | 114000 | 4060487505 | 4390 | 4390 | 4400 | 4390 | 1507 |
| 437 | 20231114 | 113900 | 4053870215 | 4390 | 4390 | 4390 | 4390 | 706 |
| 438 | 20231114 | 113800 | 4050770875 | 4390 | 4390 | 4390 | 4390 | 501 |
| 439 | 20231114 | 113700 | 4048571485 | 4390 | 4390 | 4395 | 4385 | 894 |
| 440 | 20231114 | 113600 | 4044645320 | 4385 | 4385 | 4400 | 4385 | 5542 |
| 441 | 20231114 | 113500 | 4020317155 | 4380 | 4380 | 4380 | 4380 | 3032 |
| 442 | 20231114 | 113400 | 4007036995 | 4380 | 4385 | 4390 | 4380 | 3282 |
| 443 | 20231114 | 113300 | 3992644680 | 4385 | 4390 | 4390 | 4385 | 850 |
| 444 | 20231114 | 113200 | 3988914030 | 4395 | 4390 | 4395 | 4390 | 70 |
| 445 | 20231114 | 113100 | 3988606630 | 4385 | 4400 | 4400 | 4385 | 3080 |
| 446 | 20231114 | 113000 | 3975076230 | 4400 | 4385 | 4400 | 4385 | 2708 |
| 447 | 20231114 | 112900 | 3963180140 | 4390 | 4395 | 4400 | 4385 | 2873 |
| 448 | 20231114 | 112800 | 3950562160 | 4400 | 4395 | 4400 | 4395 | 1543 |
| 449 | 20231114 | 112700 | 3943776285 | 4390 | 4375 | 4410 | 4375 | 8238 |
| 450 | 20231114 | 112600 | 3907596330 | 4385 | 4385 | 4385 | 4365 | 6681 |
| 451 | 20231114 | 112500 | 3878382895 | 4380 | 4380 | 4390 | 4380 | 5143 |
| 452 | 20231114 | 112400 | 3855824880 | 4380 | 4375 | 4395 | 4360 | 6500 |
| 453 | 20231114 | 112300 | 3827346650 | 4380 | 4380 | 4385 | 4360 | 1424 |
| 454 | 20231114 | 112200 | 3821120300 | 4390 | 4375 | 4410 | 4375 | 12994 |
| 455 | 20231114 | 112100 | 3763964325 | 4375 | 4355 | 4375 | 4350 | 1547 |
| 456 | 20231114 | 112000 | 3757216900 | 4350 | 4350 | 4355 | 4350 | 485 |
| 457 | 20231114 | 111900 | 3755107145 | 4355 | 4360 | 4360 | 4350 | 4384 |
| 458 | 20231114 | 111800 | 3736016100 | 4365 | 4370 | 4370 | 4355 | 4374 |
| 459 | 20231114 | 111700 | 3716915690 | 4365 | 4365 | 4370 | 4350 | 3096 |
| 460 | 20231114 | 111600 | 3703418645 | 4360 | 4385 | 4400 | 4355 | 17110 |
| 461 | 20231114 | 111500 | 3628524485 | 4385 | 4345 | 4440 | 4335 | 60399 |
| 462 | 20231114 | 111400 | 3363047220 | 4340 | 4340 | 4340 | 4335 | 1227 |
| 463 | 20231114 | 111300 | 3357724240 | 4340 | 4340 | 4350 | 4335 | 1402 |
| 464 | 20231114 | 111200 | 3351633330 | 4335 | 4325 | 4340 | 4325 | 2969 |
| 465 | 20231114 | 111100 | 3338769040 | 4325 | 4330 | 4330 | 4325 | 264 |
| 466 | 20231114 | 111000 | 3337627225 | 4325 | 4325 | 4330 | 4325 | 924 |
| 467 | 20231114 | 110900 | 3333630575 | 4325 | 4325 | 4325 | 4325 | 54 |
| 468 | 20231114 | 110800 | 3333397025 | 4325 | 4335 | 4335 | 4325 | 542 |
| 469 | 20231114 | 110700 | 3331050170 | 4330 | 4325 | 4330 | 4325 | 1231 |
| 470 | 20231114 | 110600 | 3325725135 | 4325 | 4335 | 4335 | 4325 | 671 |
| 471 | 20231114 | 110500 | 3322822770 | 4340 | 4345 | 4345 | 4330 | 2529 |
| 472 | 20231114 | 110400 | 3311843395 | 4345 | 4330 | 4345 | 4325 | 1040 |
| 473 | 20231114 | 110300 | 3307341000 | 4335 | 4345 | 4345 | 4335 | 826 |
| 474 | 20231114 | 110200 | 3303757075 | 4345 | 4325 | 4350 | 4325 | 8517 |
| 475 | 20231114 | 110100 | 3266775700 | 4325 | 4325 | 4325 | 4325 | 885 |
| 476 | 20231114 | 110000 | 3262948075 | 4325 | 4330 | 4330 | 4325 | 2113 |
| 477 | 20231114 | 105900 | 3253807350 | 4335 | 4335 | 4335 | 4330 | 1260 |
| 478 | 20231114 | 105800 | 3248351435 | 4335 | 4335 | 4335 | 4335 | 1458 |
| 479 | 20231114 | 105700 | 3242031005 | 4335 | 4335 | 4335 | 4335 | 1500 |
| 480 | 20231114 | 105600 | 3235528505 | 4335 | 4335 | 4335 | 4335 | 66 |
| 481 | 20231114 | 105500 | 3235242395 | 4340 | 4340 | 4340 | 4340 | 1103 |
| 482 | 20231114 | 105400 | 3230455375 | 4340 | 4340 | 4340 | 4340 | 820 |
| 483 | 20231114 | 105300 | 3226896575 | 4340 | 4340 | 4350 | 4340 | 4833 |
| 484 | 20231114 | 105200 | 3205895135 | 4340 | 4335 | 4340 | 4335 | 89 |
| 485 | 20231114 | 105100 | 3205508965 | 4340 | 4340 | 4340 | 4340 | 705 |
| 486 | 20231114 | 105000 | 3202449265 | 4330 | 4335 | 4340 | 4330 | 968 |
| 487 | 20231114 | 104900 | 3198250765 | 4330 | 4330 | 4340 | 4325 | 2474 |
| 488 | 20231114 | 104800 | 3187529500 | 4330 | 4330 | 4330 | 4325 | 1633 |
| 489 | 20231114 | 104700 | 3180460115 | 4330 | 4325 | 4330 | 4325 | 632 |
| 490 | 20231114 | 104600 | 3177723565 | 4325 | 4325 | 4330 | 4325 | 80 |
| 491 | 20231114 | 104500 | 3177377510 | 4325 | 4330 | 4330 | 4325 | 2017 |
| 492 | 20231114 | 104400 | 3168652470 | 4330 | 4335 | 4335 | 4325 | 590 |
| 493 | 20231114 | 104300 | 3166096575 | 4340 | 4340 | 4345 | 4340 | 1407 |
| 494 | 20231114 | 104200 | 3159990145 | 4340 | 4325 | 4340 | 4320 | 3229 |
| 495 | 20231114 | 104100 | 3146026280 | 4325 | 4340 | 4340 | 4325 | 1501 |
| 496 | 20231114 | 104000 | 3139524590 | 4340 | 4330 | 4340 | 4325 | 1526 |
| 497 | 20231114 | 103900 | 3132913145 | 4330 | 4325 | 4330 | 4320 | 1123 |
| 498 | 20231114 | 103800 | 3128054460 | 4330 | 4310 | 4330 | 4310 | 4259 |
| 499 | 20231114 | 103700 | 3109684995 | 4305 | 4305 | 4310 | 4305 | 474 |
| 500 | 20231114 | 103600 | 3107644420 | 4300 | 4305 | 4305 | 4300 | 2366 |
| 501 | 20231114 | 103500 | 3097458900 | 4305 | 4310 | 4310 | 4305 | 89 |
| 502 | 20231114 | 103400 | 3097075710 | 4310 | 4305 | 4310 | 4300 | 2176 |
| 503 | 20231114 | 103300 | 3087708615 | 4305 | 4310 | 4310 | 4305 | 864 |
| 504 | 20231114 | 103200 | 3083986885 | 4310 | 4300 | 4315 | 4300 | 855 |
| 505 | 20231114 | 103100 | 3080304715 | 4300 | 4310 | 4310 | 4300 | 4566 |
| 506 | 20231114 | 103000 | 3060658155 | 4305 | 4310 | 4310 | 4305 | 947 |
| 507 | 20231114 | 102900 | 3056576865 | 4305 | 4305 | 4305 | 4305 | 505 |
| 508 | 20231114 | 102800 | 3054402840 | 4305 | 4310 | 4310 | 4305 | 64 |
| 509 | 20231114 | 102700 | 3054127090 | 4310 | 4310 | 4315 | 4310 | 433 |
| 510 | 20231114 | 102600 | 3052260855 | 4310 | 4305 | 4325 | 4305 | 1472 |
| 511 | 20231114 | 102500 | 3045917770 | 4305 | 4310 | 4315 | 4300 | 2114 |
| 512 | 20231114 | 102400 | 3036818855 | 4315 | 4305 | 4315 | 4305 | 623 |
| 513 | 20231114 | 102300 | 3034136185 | 4300 | 4300 | 4310 | 4295 | 3093 |
| 514 | 20231114 | 102200 | 3020832135 | 4300 | 4295 | 4300 | 4295 | 938 |
| 515 | 20231114 | 102100 | 3016801600 | 4295 | 4305 | 4310 | 4295 | 9369 |
| 516 | 20231114 | 102000 | 2976498835 | 4310 | 4310 | 4310 | 4305 | 2857 |
| 517 | 20231114 | 101900 | 2964186580 | 4315 | 4315 | 4315 | 4310 | 1384 |
| 518 | 20231114 | 101800 | 2958221185 | 4310 | 4310 | 4310 | 4310 | 678 |
| 519 | 20231114 | 101700 | 2955299005 | 4315 | 4310 | 4315 | 4310 | 540 |
| 520 | 20231114 | 101600 | 2952971520 | 4310 | 4315 | 4320 | 4310 | 3867 |
| 521 | 20231114 | 101500 | 2936288500 | 4315 | 4330 | 4330 | 4315 | 2458 |
| 522 | 20231114 | 101400 | 2925679805 | 4335 | 4325 | 4335 | 4320 | 183 |
| 523 | 20231114 | 101300 | 2924888860 | 4315 | 4315 | 4320 | 4310 | 3703 |
| 524 | 20231114 | 101200 | 2908910770 | 4315 | 4320 | 4320 | 4315 | 759 |
| 525 | 20231114 | 101100 | 2905633885 | 4320 | 4320 | 4325 | 4315 | 2646 |
| 526 | 20231114 | 101000 | 2894200190 | 4315 | 4315 | 4320 | 4305 | 3800 |
| 527 | 20231114 | 100900 | 2877815480 | 4315 | 4320 | 4320 | 4315 | 2200 |
| 528 | 20231114 | 100800 | 2868321960 | 4320 | 4325 | 4325 | 4320 | 2060 |
| 529 | 20231114 | 100700 | 2859422035 | 4325 | 4335 | 4335 | 4325 | 3550 |
| 530 | 20231114 | 100600 | 2844043095 | 4340 | 4335 | 4340 | 4335 | 3643 |
| 531 | 20231114 | 100500 | 2828250585 | 4335 | 4335 | 4340 | 4335 | 696 |
| 532 | 20231114 | 100400 | 2825231735 | 4335 | 4340 | 4345 | 4335 | 3276 |
| 533 | 20231114 | 100300 | 2811016650 | 4340 | 4340 | 4345 | 4340 | 1148 |
| 534 | 20231114 | 100200 | 2806031750 | 4340 | 4340 | 4340 | 4335 | 2664 |
| 535 | 20231114 | 100100 | 2794479120 | 4340 | 4340 | 4340 | 4335 | 3239 |
| 536 | 20231114 | 100000 | 2780424165 | 4340 | 4330 | 4350 | 4330 | 2968 |
| 537 | 20231114 | 095900 | 2767543000 | 4330 | 4330 | 4335 | 4325 | 4664 |
| 538 | 20231114 | 095800 | 2747356165 | 4335 | 4335 | 4340 | 4330 | 2426 |
| 539 | 20231114 | 095700 | 2736838820 | 4340 | 4330 | 4340 | 4330 | 967 |
| 540 | 20231114 | 095600 | 2732647735 | 4350 | 4315 | 4350 | 4310 | 3766 |
| 541 | 20231114 | 095500 | 2716351705 | 4315 | 4310 | 4320 | 4310 | 2041 |
| 542 | 20231114 | 095400 | 2707551390 | 4310 | 4315 | 4315 | 4310 | 804 |
| 543 | 20231114 | 095300 | 2704085935 | 4310 | 4310 | 4310 | 4310 | 1471 |
| 544 | 20231114 | 095200 | 2697745925 | 4310 | 4320 | 4320 | 4310 | 1048 |
| 545 | 20231114 | 095100 | 2693228830 | 4320 | 4305 | 4320 | 4305 | 1184 |
| 546 | 20231114 | 095000 | 2688126540 | 4305 | 4310 | 4315 | 4305 | 3178 |
| 547 | 20231114 | 094900 | 2674432630 | 4315 | 4305 | 4315 | 4300 | 3326 |
| 548 | 20231114 | 094800 | 2660116675 | 4305 | 4305 | 4310 | 4305 | 4240 |
| 549 | 20231114 | 094700 | 2641862260 | 4310 | 4315 | 4315 | 4310 | 2680 |
| 550 | 20231114 | 094600 | 2630306270 | 4315 | 4305 | 4315 | 4300 | 5815 |
| 551 | 20231114 | 094500 | 2605269155 | 4310 | 4320 | 4320 | 4310 | 1836 |
| 552 | 20231114 | 094400 | 2597353670 | 4320 | 4340 | 4345 | 4320 | 2953 |
| 553 | 20231114 | 094300 | 2584543450 | 4345 | 4310 | 4345 | 4310 | 1691 |
| 554 | 20231114 | 094200 | 2577233280 | 4310 | 4320 | 4325 | 4305 | 8382 |
| 555 | 20231114 | 094100 | 2541092575 | 4320 | 4330 | 4340 | 4320 | 4088 |
| 556 | 20231114 | 094000 | 2523401580 | 4330 | 4330 | 4330 | 4315 | 5379 |
| 557 | 20231114 | 093900 | 2500145715 | 4330 | 4345 | 4345 | 4330 | 6535 |
| 558 | 20231114 | 093800 | 2471810935 | 4350 | 4340 | 4375 | 4340 | 11156 |
| 559 | 20231114 | 093700 | 2423235465 | 4340 | 4300 | 4410 | 4300 | 61648 |
| 560 | 20231114 | 093600 | 2153981335 | 4305 | 4310 | 4310 | 4300 | 11757 |
| 561 | 20231114 | 093500 | 2103373425 | 4305 | 4335 | 4335 | 4305 | 9295 |
| 562 | 20231114 | 093400 | 2063228820 | 4350 | 4355 | 4355 | 4310 | 16101 |
| 563 | 20231114 | 093300 | 1993497680 | 4355 | 4380 | 4385 | 4330 | 32156 |
| 564 | 20231114 | 093200 | 1853530825 | 4385 | 4420 | 4430 | 4355 | 34053 |
| 565 | 20231114 | 093100 | 1704199240 | 4435 | 4315 | 4455 | 4310 | 149758 |
| 566 | 20231114 | 093000 | 1043343695 | 4300 | 4285 | 4315 | 4280 | 13391 |
| 567 | 20231114 | 092900 | 985832460 | 4285 | 4275 | 4285 | 4275 | 2528 |
| 568 | 20231114 | 092800 | 975019900 | 4285 | 4275 | 4290 | 4270 | 2197 |
| 569 | 20231114 | 092700 | 965611665 | 4270 | 4280 | 4285 | 4270 | 2138 |
| 570 | 20231114 | 092600 | 956477020 | 4275 | 4280 | 4280 | 4275 | 3381 |
| 571 | 20231114 | 092500 | 942013515 | 4275 | 4280 | 4285 | 4275 | 8821 |
| 572 | 20231114 | 092400 | 904259740 | 4285 | 4290 | 4290 | 4280 | 8188 |
| 573 | 20231114 | 092300 | 869160190 | 4285 | 4295 | 4295 | 4275 | 608 |
| 574 | 20231114 | 092200 | 866554420 | 4295 | 4300 | 4300 | 4275 | 392 |
| 575 | 20231114 | 092100 | 864869900 | 4300 | 4285 | 4310 | 4270 | 4325 |
| 576 | 20231114 | 092000 | 846285780 | 4280 | 4265 | 4285 | 4260 | 2082 |
| 577 | 20231114 | 091900 | 837405310 | 4260 | 4255 | 4290 | 4245 | 9942 |
| 578 | 20231114 | 091800 | 795018880 | 4250 | 4270 | 4270 | 4250 | 7423 |
| 579 | 20231114 | 091700 | 763400025 | 4275 | 4275 | 4275 | 4270 | 3095 |
| 580 | 20231114 | 091600 | 750171050 | 4275 | 4285 | 4285 | 4275 | 2691 |
| 581 | 20231114 | 091500 | 738658140 | 4285 | 4280 | 4285 | 4270 | 8283 |
| 582 | 20231114 | 091400 | 703210490 | 4280 | 4300 | 4305 | 4280 | 5455 |
| 583 | 20231114 | 091300 | 679788765 | 4300 | 4310 | 4310 | 4300 | 5928 |
| 584 | 20231114 | 091200 | 654267585 | 4315 | 4300 | 4315 | 4295 | 5499 |
| 585 | 20231114 | 091100 | 630587930 | 4295 | 4285 | 4300 | 4280 | 5906 |
| 586 | 20231114 | 091000 | 605219070 | 4285 | 4285 | 4285 | 4280 | 1576 |
| 587 | 20231114 | 090900 | 598466905 | 4290 | 4290 | 4290 | 4265 | 6895 |
| 588 | 20231114 | 090800 | 568970190 | 4285 | 4265 | 4295 | 4260 | 6783 |
| 589 | 20231114 | 090700 | 539967435 | 4265 | 4270 | 4285 | 4265 | 6186 |
| 590 | 20231114 | 090600 | 513534925 | 4270 | 4235 | 4285 | 4230 | 5941 |
| 591 | 20231114 | 090500 | 488193045 | 4230 | 4245 | 4260 | 4230 | 6070 |
| 592 | 20231114 | 090400 | 462457745 | 4230 | 4235 | 4240 | 4215 | 17750 |
| 593 | 20231114 | 090300 | 387464440 | 4235 | 4270 | 4280 | 4205 | 16841 |
| 594 | 20231114 | 090200 | 316090600 | 4265 | 4300 | 4300 | 4265 | 12582 |
| 595 | 20231114 | 090100 | 262230400 | 4300 | 4330 | 4330 | 4300 | 23454 |
| 596 | 20231114 | 090000 | 161047765 | 4330 | 4280 | 4345 | 4255 | 37075 |