30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 190600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 11323 |
| 3 | 20231114 | 190500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20231114 | 190400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20231114 | 190300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20231114 | 190200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20231114 | 190100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20231114 | 190000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20231114 | 185900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20231114 | 185800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20231114 | 185700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20231114 | 185600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20231114 | 185500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20231114 | 185400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20231114 | 185300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20231114 | 185200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20231114 | 185100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20231114 | 185000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20231114 | 184900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20231114 | 184800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20231114 | 184700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20231114 | 184600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20231114 | 184500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20231114 | 184400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20231114 | 184300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20231114 | 184200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20231114 | 184100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20231114 | 184000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20231114 | 183900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20231114 | 183800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20231114 | 183700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20231114 | 183600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 11323 |
| 33 | 20231114 | 183500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20231114 | 183400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20231114 | 183300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20231114 | 183200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20231114 | 183100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20231114 | 183000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20231114 | 182900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20231114 | 182800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20231114 | 182700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20231114 | 182600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20231114 | 182500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20231114 | 182400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20231114 | 182300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20231114 | 182200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20231114 | 182100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20231114 | 182000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20231114 | 181900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20231114 | 181800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20231114 | 181700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20231114 | 181600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20231114 | 181500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20231114 | 181400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20231114 | 181300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20231114 | 181200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20231114 | 181100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20231114 | 181000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20231114 | 180900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20231114 | 180800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20231114 | 180700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20231114 | 180600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 11323 |
| 63 | 20231114 | 180500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20231114 | 180400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20231114 | 180300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20231114 | 180200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20231114 | 180100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20231114 | 180000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20231114 | 175900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20231114 | 175800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20231114 | 175700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20231114 | 175600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20231114 | 175500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20231114 | 175400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20231114 | 175300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20231114 | 175200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20231114 | 175100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20231114 | 175000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20231114 | 174900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20231114 | 174800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20231114 | 174700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20231114 | 174600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20231114 | 174500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20231114 | 174400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20231114 | 174300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20231114 | 174200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20231114 | 174100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20231114 | 174000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20231114 | 173900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20231114 | 173800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20231114 | 173700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20231114 | 173600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 11323 |
| 93 | 20231114 | 173500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20231114 | 173400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20231114 | 173300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20231114 | 173200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20231114 | 173100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20231114 | 173000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20231114 | 172900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20231114 | 172800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20231114 | 172700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20231114 | 172600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20231114 | 172500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20231114 | 172400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20231114 | 172300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20231114 | 172200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20231114 | 172100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20231114 | 172000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20231114 | 171900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20231114 | 171800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20231114 | 171700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20231114 | 171600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20231114 | 171500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20231114 | 171400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20231114 | 171300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20231114 | 171200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20231114 | 171100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20231114 | 171000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20231114 | 170900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20231114 | 170800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20231114 | 170700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20231114 | 170600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 11323 |
| 123 | 20231114 | 170500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20231114 | 170400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20231114 | 170300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20231114 | 170200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20231114 | 170100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20231114 | 170000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20231114 | 165900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20231114 | 165800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20231114 | 165700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20231114 | 165600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20231114 | 165500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20231114 | 165400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20231114 | 165300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20231114 | 165200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20231114 | 165100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20231114 | 165000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20231114 | 164900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20231114 | 164800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20231114 | 164700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20231114 | 164600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20231114 | 164500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20231114 | 164400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20231114 | 164300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20231114 | 164200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20231114 | 164100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20231114 | 164000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20231114 | 163900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20231114 | 163800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20231114 | 163700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20231114 | 163600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 11323 |
| 153 | 20231114 | 163500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20231114 | 163400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20231114 | 163300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20231114 | 163200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20231114 | 163100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20231114 | 163000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20231114 | 162900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20231114 | 162800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20231114 | 162700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20231114 | 162600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20231114 | 162500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20231114 | 162400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20231114 | 162300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20231114 | 162200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20231114 | 162100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20231114 | 162000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20231114 | 161900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20231114 | 161800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20231114 | 161700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20231114 | 161600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20231114 | 161500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20231114 | 161400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20231114 | 161300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20231114 | 161200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20231114 | 161100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20231114 | 161000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20231114 | 160900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20231114 | 160800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20231114 | 160700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20231114 | 160600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 11323 |
| 183 | 20231114 | 160500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20231114 | 160400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20231114 | 160300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20231114 | 160200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20231114 | 160100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20231114 | 160000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20231114 | 155900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20231114 | 155800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20231114 | 155700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20231114 | 155600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20231114 | 155500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20231114 | 155400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20231114 | 155300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20231114 | 155200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20231114 | 155100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20231114 | 155000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20231114 | 154900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20231114 | 154800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20231114 | 154700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20231114 | 154600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20231114 | 154500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20231114 | 154400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20231114 | 154300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20231114 | 154200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20231114 | 154100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20231114 | 154000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20231114 | 153900 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20231114 | 153800 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20231114 | 153700 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20231114 | 153600 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 11323 |
| 213 | 20231114 | 153500 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 214 | 20231114 | 153400 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 215 | 20231114 | 153300 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 216 | 20231114 | 153200 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 217 | 20231114 | 153100 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 0 |
| 218 | 20231114 | 153000 | 1279031385 | 3595 | 3595 | 3595 | 3595 | 11323 |
| 219 | 20231114 | 152900 | 1238325200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 220 | 20231114 | 152800 | 1238325200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 221 | 20231114 | 152700 | 1238325200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 222 | 20231114 | 152600 | 1238325200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 223 | 20231114 | 152500 | 1238325200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 224 | 20231114 | 152400 | 1238325200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 225 | 20231114 | 152300 | 1238325200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 226 | 20231114 | 152200 | 1238325200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 227 | 20231114 | 152100 | 1238325200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 228 | 20231114 | 152000 | 1238325200 | 3595 | 3595 | 3595 | 3595 | 0 |
| 229 | 20231114 | 151900 | 1238325200 | 3595 | 3595 | 3600 | 3595 | 840 |
| 230 | 20231114 | 151800 | 1235304900 | 3590 | 3590 | 3590 | 3590 | 373 |
| 231 | 20231114 | 151700 | 1233965830 | 3595 | 3595 | 3595 | 3595 | 8 |
| 232 | 20231114 | 151600 | 1233937070 | 3600 | 3590 | 3600 | 3590 | 102 |
| 233 | 20231114 | 151500 | 1233570870 | 3600 | 3590 | 3600 | 3580 | 4396 |
| 234 | 20231114 | 151400 | 1217798950 | 3600 | 3600 | 3600 | 3600 | 5584 |
| 235 | 20231114 | 151300 | 1197696550 | 3600 | 3605 | 3605 | 3590 | 322 |
| 236 | 20231114 | 151200 | 1196538345 | 3605 | 3600 | 3605 | 3590 | 391 |
| 237 | 20231114 | 151100 | 1195129645 | 3600 | 3595 | 3600 | 3595 | 2876 |
| 238 | 20231114 | 151000 | 1184776315 | 3595 | 3590 | 3600 | 3590 | 1030 |
| 239 | 20231114 | 150900 | 1181073445 | 3590 | 3590 | 3590 | 3585 | 1566 |
| 240 | 20231114 | 150800 | 1175451590 | 3590 | 3585 | 3590 | 3585 | 266 |
| 241 | 20231114 | 150700 | 1174497145 | 3590 | 3590 | 3590 | 3585 | 380 |
| 242 | 20231114 | 150600 | 1173134445 | 3585 | 3590 | 3590 | 3585 | 1009 |
| 243 | 20231114 | 150500 | 1169512635 | 3595 | 3585 | 3595 | 3585 | 4 |
| 244 | 20231114 | 150400 | 1169498275 | 3600 | 3595 | 3600 | 3585 | 6147 |
| 245 | 20231114 | 150300 | 1147438505 | 3600 | 3595 | 3600 | 3595 | 2232 |
| 246 | 20231114 | 150200 | 1139414455 | 3600 | 3595 | 3600 | 3595 | 2872 |
| 247 | 20231114 | 150100 | 1129089600 | 3600 | 3600 | 3600 | 3595 | 344 |
| 248 | 20231114 | 150000 | 1127852465 | 3600 | 3605 | 3605 | 3600 | 4183 |
| 249 | 20231114 | 145900 | 1112792960 | 3605 | 3590 | 3605 | 3585 | 19494 |
| 250 | 20231114 | 145800 | 1042734050 | 3585 | 3585 | 3585 | 3585 | 2962 |
| 251 | 20231114 | 145700 | 1032115280 | 3585 | 3585 | 3585 | 3580 | 3944 |
| 252 | 20231114 | 145600 | 1017976395 | 3585 | 3585 | 3585 | 3585 | 0 |
| 253 | 20231114 | 145500 | 1017976395 | 3585 | 3585 | 3585 | 3585 | 333 |
| 254 | 20231114 | 145400 | 1016782590 | 3585 | 3580 | 3585 | 3580 | 1806 |
| 255 | 20231114 | 145300 | 1010308380 | 3585 | 3585 | 3585 | 3585 | 30 |
| 256 | 20231114 | 145200 | 1010200830 | 3585 | 3580 | 3585 | 3580 | 2682 |
| 257 | 20231114 | 145100 | 1000599000 | 3580 | 3580 | 3580 | 3575 | 71 |
| 258 | 20231114 | 145000 | 1000344835 | 3575 | 3570 | 3580 | 3570 | 711 |
| 259 | 20231114 | 144900 | 997803265 | 3575 | 3575 | 3575 | 3575 | 123 |
| 260 | 20231114 | 144800 | 997363540 | 3580 | 3575 | 3580 | 3575 | 1475 |
| 261 | 20231114 | 144700 | 992090395 | 3575 | 3575 | 3575 | 3575 | 1002 |
| 262 | 20231114 | 144600 | 988508245 | 3580 | 3580 | 3580 | 3580 | 0 |
| 263 | 20231114 | 144500 | 988508245 | 3580 | 3580 | 3580 | 3580 | 0 |
| 264 | 20231114 | 144400 | 988508245 | 3580 | 3570 | 3580 | 3570 | 314 |
| 265 | 20231114 | 144300 | 987384855 | 3580 | 3580 | 3580 | 3580 | 2 |
| 266 | 20231114 | 144200 | 987377695 | 3575 | 3575 | 3575 | 3575 | 334 |
| 267 | 20231114 | 144100 | 986183645 | 3575 | 3570 | 3575 | 3570 | 124 |
| 268 | 20231114 | 144000 | 985740635 | 3580 | 3575 | 3580 | 3575 | 444 |
| 269 | 20231114 | 143900 | 984152115 | 3585 | 3570 | 3585 | 3570 | 179 |
| 270 | 20231114 | 143800 | 983513055 | 3585 | 3580 | 3585 | 3580 | 195 |
| 271 | 20231114 | 143700 | 982814945 | 3585 | 3580 | 3585 | 3580 | 214 |
| 272 | 20231114 | 143600 | 982048815 | 3580 | 3580 | 3580 | 3580 | 2680 |
| 273 | 20231114 | 143500 | 972454415 | 3570 | 3580 | 3580 | 3570 | 55 |
| 274 | 20231114 | 143400 | 972257525 | 3580 | 3575 | 3580 | 3575 | 2079 |
| 275 | 20231114 | 143300 | 964825090 | 3575 | 3575 | 3575 | 3575 | 500 |
| 276 | 20231114 | 143200 | 963037590 | 3580 | 3575 | 3580 | 3575 | 277 |
| 277 | 20231114 | 143100 | 962047305 | 3580 | 3580 | 3580 | 3580 | 0 |
| 278 | 20231114 | 143000 | 962047305 | 3580 | 3580 | 3580 | 3580 | 220 |
| 279 | 20231114 | 142900 | 961259705 | 3585 | 3575 | 3585 | 3575 | 145 |
| 280 | 20231114 | 142800 | 960741310 | 3575 | 3575 | 3575 | 3575 | 892 |
| 281 | 20231114 | 142700 | 957552410 | 3575 | 3575 | 3575 | 3575 | 1293 |
| 282 | 20231114 | 142600 | 952929935 | 3575 | 3570 | 3575 | 3570 | 56 |
| 283 | 20231114 | 142500 | 952729910 | 3575 | 3575 | 3575 | 3570 | 122 |
| 284 | 20231114 | 142400 | 952294060 | 3575 | 3575 | 3575 | 3575 | 117 |
| 285 | 20231114 | 142300 | 951875785 | 3575 | 3575 | 3575 | 3575 | 2 |
| 286 | 20231114 | 142200 | 951868635 | 3575 | 3575 | 3575 | 3570 | 5 |
| 287 | 20231114 | 142100 | 951850765 | 3570 | 3570 | 3570 | 3570 | 21 |
| 288 | 20231114 | 142000 | 951775795 | 3570 | 3570 | 3570 | 3570 | 26 |
| 289 | 20231114 | 141900 | 951682975 | 3570 | 3565 | 3575 | 3565 | 820 |
| 290 | 20231114 | 141800 | 948754175 | 3565 | 3570 | 3570 | 3565 | 1352 |
| 291 | 20231114 | 141700 | 943929430 | 3570 | 3565 | 3575 | 3565 | 87 |
| 292 | 20231114 | 141600 | 943618835 | 3575 | 3575 | 3575 | 3575 | 101 |
| 293 | 20231114 | 141500 | 943257760 | 3575 | 3575 | 3575 | 3575 | 2 |
| 294 | 20231114 | 141400 | 943250610 | 3565 | 3570 | 3570 | 3565 | 4148 |
| 295 | 20231114 | 141300 | 928456505 | 3575 | 3575 | 3575 | 3575 | 281 |
| 296 | 20231114 | 141200 | 927451930 | 3575 | 3575 | 3580 | 3575 | 1061 |
| 297 | 20231114 | 141100 | 923658840 | 3580 | 3580 | 3580 | 3580 | 399 |
| 298 | 20231114 | 141000 | 922230420 | 3580 | 3580 | 3580 | 3580 | 1400 |
| 299 | 20231114 | 140900 | 917218420 | 3580 | 3575 | 3580 | 3575 | 9 |
| 300 | 20231114 | 140800 | 917186210 | 3575 | 3575 | 3575 | 3575 | 1103 |
| 301 | 20231114 | 140700 | 913242985 | 3570 | 3570 | 3575 | 3570 | 4424 |
| 302 | 20231114 | 140600 | 897437800 | 3570 | 3575 | 3575 | 3570 | 7926 |
| 303 | 20231114 | 140500 | 869141905 | 3575 | 3575 | 3575 | 3575 | 0 |
| 304 | 20231114 | 140400 | 869141905 | 3575 | 3580 | 3580 | 3575 | 92 |
| 305 | 20231114 | 140300 | 868812675 | 3575 | 3575 | 3575 | 3575 | 503 |
| 306 | 20231114 | 140200 | 867014450 | 3575 | 3575 | 3575 | 3575 | 193 |
| 307 | 20231114 | 140100 | 866324475 | 3575 | 3575 | 3575 | 3575 | 600 |
| 308 | 20231114 | 140000 | 864179475 | 3575 | 3575 | 3575 | 3575 | 1400 |
| 309 | 20231114 | 135900 | 859174475 | 3575 | 3580 | 3580 | 3575 | 127 |
| 310 | 20231114 | 135800 | 858720065 | 3580 | 3580 | 3580 | 3580 | 359 |
| 311 | 20231114 | 135700 | 857434845 | 3580 | 3580 | 3580 | 3580 | 2 |
| 312 | 20231114 | 135600 | 857427685 | 3575 | 3580 | 3580 | 3575 | 783 |
| 313 | 20231114 | 135500 | 854628445 | 3580 | 3580 | 3580 | 3580 | 1109 |
| 314 | 20231114 | 135400 | 850658225 | 3580 | 3580 | 3580 | 3580 | 2 |
| 315 | 20231114 | 135300 | 850651065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 316 | 20231114 | 135200 | 850651065 | 3575 | 3575 | 3575 | 3575 | 0 |
| 317 | 20231114 | 135100 | 850651065 | 3575 | 3575 | 3575 | 3575 | 994 |
| 318 | 20231114 | 135000 | 847097515 | 3575 | 3575 | 3575 | 3575 | 345 |
| 319 | 20231114 | 134900 | 845864140 | 3580 | 3575 | 3580 | 3570 | 1002 |
| 320 | 20231114 | 134800 | 842286940 | 3570 | 3575 | 3575 | 3570 | 1259 |
| 321 | 20231114 | 134700 | 837790620 | 3575 | 3575 | 3575 | 3575 | 184 |
| 322 | 20231114 | 134600 | 837132820 | 3585 | 3580 | 3585 | 3580 | 2224 |
| 323 | 20231114 | 134500 | 829169650 | 3585 | 3585 | 3585 | 3585 | 66 |
| 324 | 20231114 | 134400 | 828933040 | 3585 | 3585 | 3585 | 3585 | 266 |
| 325 | 20231114 | 134300 | 827979430 | 3585 | 3585 | 3585 | 3585 | 1075 |
| 326 | 20231114 | 134200 | 824125555 | 3585 | 3585 | 3585 | 3585 | 45 |
| 327 | 20231114 | 134100 | 823964230 | 3585 | 3585 | 3585 | 3585 | 0 |
| 328 | 20231114 | 134000 | 823964230 | 3585 | 3585 | 3585 | 3580 | 496 |
| 329 | 20231114 | 133900 | 822186735 | 3580 | 3580 | 3580 | 3580 | 1 |
| 330 | 20231114 | 133800 | 822183155 | 3585 | 3585 | 3585 | 3585 | 20 |
| 331 | 20231114 | 133700 | 822111455 | 3585 | 3585 | 3585 | 3585 | 1261 |
| 332 | 20231114 | 133600 | 817590770 | 3590 | 3590 | 3590 | 3590 | 245 |
| 333 | 20231114 | 133500 | 816711220 | 3590 | 3590 | 3590 | 3590 | 20 |
| 334 | 20231114 | 133400 | 816639420 | 3590 | 3590 | 3590 | 3590 | 86 |
| 335 | 20231114 | 133300 | 816330680 | 3585 | 3590 | 3590 | 3585 | 12 |
| 336 | 20231114 | 133200 | 816287650 | 3585 | 3585 | 3585 | 3585 | 0 |
| 337 | 20231114 | 133100 | 816287650 | 3585 | 3585 | 3585 | 3585 | 1 |
| 338 | 20231114 | 133000 | 816284065 | 3590 | 3590 | 3590 | 3590 | 390 |
| 339 | 20231114 | 132900 | 814883965 | 3590 | 3590 | 3590 | 3590 | 0 |
| 340 | 20231114 | 132800 | 814883965 | 3590 | 3590 | 3590 | 3590 | 55 |
| 341 | 20231114 | 132700 | 814686515 | 3590 | 3590 | 3590 | 3590 | 248 |
| 342 | 20231114 | 132600 | 813796195 | 3590 | 3590 | 3590 | 3590 | 246 |
| 343 | 20231114 | 132500 | 812913055 | 3590 | 3590 | 3590 | 3590 | 68 |
| 344 | 20231114 | 132400 | 812668935 | 3585 | 3585 | 3585 | 3585 | 1777 |
| 345 | 20231114 | 132300 | 806298390 | 3585 | 3585 | 3585 | 3585 | 200 |
| 346 | 20231114 | 132200 | 805581390 | 3585 | 3585 | 3585 | 3585 | 1243 |
| 347 | 20231114 | 132100 | 801125235 | 3580 | 3580 | 3580 | 3580 | 100 |
| 348 | 20231114 | 132000 | 800767235 | 3580 | 3580 | 3580 | 3580 | 200 |
| 349 | 20231114 | 131900 | 800051235 | 3580 | 3580 | 3580 | 3580 | 0 |
| 350 | 20231114 | 131800 | 800051235 | 3580 | 3580 | 3585 | 3580 | 381 |
| 351 | 20231114 | 131700 | 798685720 | 3585 | 3585 | 3585 | 3580 | 1115 |
| 352 | 20231114 | 131600 | 794689045 | 3585 | 3585 | 3585 | 3585 | 118 |
| 353 | 20231114 | 131500 | 794266015 | 3580 | 3585 | 3585 | 3580 | 117 |
| 354 | 20231114 | 131400 | 793847070 | 3585 | 3585 | 3585 | 3585 | 0 |
| 355 | 20231114 | 131300 | 793847070 | 3585 | 3585 | 3585 | 3585 | 100 |
| 356 | 20231114 | 131200 | 793488570 | 3585 | 3585 | 3585 | 3585 | 1124 |
| 357 | 20231114 | 131100 | 789459030 | 3585 | 3585 | 3585 | 3585 | 819 |
| 358 | 20231114 | 131000 | 786522915 | 3590 | 3590 | 3590 | 3590 | 20 |
| 359 | 20231114 | 130900 | 786451115 | 3590 | 3590 | 3590 | 3590 | 221 |
| 360 | 20231114 | 130800 | 785657725 | 3590 | 3585 | 3590 | 3585 | 402 |
| 361 | 20231114 | 130700 | 784216545 | 3585 | 3585 | 3585 | 3585 | 1 |
| 362 | 20231114 | 130600 | 784212960 | 3590 | 3590 | 3590 | 3590 | 748 |
| 363 | 20231114 | 130500 | 781527640 | 3590 | 3585 | 3590 | 3585 | 166 |
| 364 | 20231114 | 130400 | 780932200 | 3590 | 3590 | 3590 | 3590 | 464 |
| 365 | 20231114 | 130300 | 779266440 | 3590 | 3590 | 3590 | 3590 | 298 |
| 366 | 20231114 | 130200 | 778196620 | 3590 | 3590 | 3590 | 3590 | 1 |
| 367 | 20231114 | 130100 | 778193030 | 3585 | 3585 | 3590 | 3585 | 280 |
| 368 | 20231114 | 130000 | 777188900 | 3580 | 3580 | 3580 | 3580 | 1 |
| 369 | 20231114 | 125900 | 777185320 | 3585 | 3585 | 3590 | 3585 | 2988 |
| 370 | 20231114 | 125800 | 766472920 | 3585 | 3590 | 3590 | 3585 | 2205 |
| 371 | 20231114 | 125700 | 758566250 | 3585 | 3585 | 3585 | 3585 | 861 |
| 372 | 20231114 | 125600 | 755479565 | 3580 | 3580 | 3580 | 3580 | 429 |
| 373 | 20231114 | 125500 | 753943745 | 3585 | 3585 | 3585 | 3585 | 66 |
| 374 | 20231114 | 125400 | 753707135 | 3585 | 3585 | 3585 | 3585 | 0 |
| 375 | 20231114 | 125300 | 753707135 | 3585 | 3585 | 3585 | 3585 | 23 |
| 376 | 20231114 | 125200 | 753624680 | 3585 | 3585 | 3585 | 3585 | 275 |
| 377 | 20231114 | 125100 | 752638805 | 3585 | 3585 | 3585 | 3585 | 194 |
| 378 | 20231114 | 125000 | 751943315 | 3585 | 3585 | 3585 | 3585 | 326 |
| 379 | 20231114 | 124900 | 750774605 | 3585 | 3585 | 3585 | 3580 | 445 |
| 380 | 20231114 | 124800 | 749179310 | 3585 | 3585 | 3585 | 3585 | 500 |
| 381 | 20231114 | 124700 | 747386810 | 3585 | 3585 | 3585 | 3585 | 6088 |
| 382 | 20231114 | 124600 | 725561330 | 3585 | 3585 | 3585 | 3585 | 1134 |
| 383 | 20231114 | 124500 | 721495940 | 3585 | 3580 | 3585 | 3580 | 216 |
| 384 | 20231114 | 124400 | 720721585 | 3585 | 3585 | 3585 | 3585 | 544 |
| 385 | 20231114 | 124300 | 718771345 | 3585 | 3585 | 3585 | 3585 | 79 |
| 386 | 20231114 | 124200 | 718488130 | 3585 | 3585 | 3585 | 3585 | 100 |
| 387 | 20231114 | 124100 | 718129630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 388 | 20231114 | 124000 | 718129630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 389 | 20231114 | 123900 | 718129630 | 3585 | 3585 | 3585 | 3585 | 1399 |
| 390 | 20231114 | 123800 | 713114215 | 3585 | 3585 | 3585 | 3585 | 66 |
| 391 | 20231114 | 123700 | 712877605 | 3585 | 3585 | 3585 | 3585 | 0 |
| 392 | 20231114 | 123600 | 712877605 | 3585 | 3580 | 3585 | 3580 | 45 |
| 393 | 20231114 | 123500 | 712716495 | 3580 | 3580 | 3580 | 3580 | 1401 |
| 394 | 20231114 | 123400 | 707700915 | 3580 | 3575 | 3580 | 3575 | 174 |
| 395 | 20231114 | 123300 | 707078855 | 3575 | 3575 | 3575 | 3575 | 809 |
| 396 | 20231114 | 123200 | 704186680 | 3575 | 3580 | 3580 | 3575 | 343 |
| 397 | 20231114 | 123100 | 702959240 | 3585 | 3580 | 3585 | 3580 | 133 |
| 398 | 20231114 | 123000 | 702483095 | 3580 | 3575 | 3585 | 3575 | 78 |
| 399 | 20231114 | 122900 | 702203905 | 3585 | 3585 | 3585 | 3585 | 0 |
| 400 | 20231114 | 122800 | 702203905 | 3585 | 3580 | 3585 | 3575 | 1358 |
| 401 | 20231114 | 122700 | 697347265 | 3585 | 3580 | 3585 | 3580 | 4 |
| 402 | 20231114 | 122600 | 697332930 | 3580 | 3585 | 3585 | 3580 | 67 |
| 403 | 20231114 | 122500 | 697092740 | 3585 | 3585 | 3585 | 3585 | 1 |
| 404 | 20231114 | 122400 | 697089155 | 3580 | 3580 | 3585 | 3580 | 9 |
| 405 | 20231114 | 122300 | 697056930 | 3585 | 3585 | 3585 | 3585 | 0 |
| 406 | 20231114 | 122200 | 697056930 | 3585 | 3585 | 3585 | 3585 | 2 |
| 407 | 20231114 | 122100 | 697049760 | 3585 | 3585 | 3585 | 3585 | 1 |
| 408 | 20231114 | 122000 | 697046175 | 3585 | 3585 | 3585 | 3585 | 142 |
| 409 | 20231114 | 121900 | 696537105 | 3585 | 3575 | 3585 | 3575 | 2199 |
| 410 | 20231114 | 121800 | 688664795 | 3580 | 3580 | 3580 | 3580 | 578 |
| 411 | 20231114 | 121700 | 686595555 | 3585 | 3585 | 3585 | 3585 | 1079 |
| 412 | 20231114 | 121600 | 682727340 | 3585 | 3580 | 3585 | 3580 | 14 |
| 413 | 20231114 | 121500 | 682677215 | 3580 | 3580 | 3585 | 3580 | 1010 |
| 414 | 20231114 | 121400 | 679061410 | 3580 | 3580 | 3580 | 3580 | 0 |
| 415 | 20231114 | 121300 | 679061410 | 3580 | 3585 | 3585 | 3580 | 60 |
| 416 | 20231114 | 121200 | 678846315 | 3585 | 3580 | 3585 | 3580 | 67 |
| 417 | 20231114 | 121100 | 678606125 | 3585 | 3585 | 3585 | 3585 | 130 |
| 418 | 20231114 | 121000 | 678140075 | 3585 | 3585 | 3585 | 3585 | 1 |
| 419 | 20231114 | 120900 | 678136490 | 3585 | 3580 | 3585 | 3580 | 1378 |
| 420 | 20231114 | 120800 | 673196960 | 3580 | 3575 | 3580 | 3575 | 15822 |
| 421 | 20231114 | 120700 | 616629200 | 3575 | 3575 | 3575 | 3575 | 0 |
| 422 | 20231114 | 120600 | 616629200 | 3575 | 3575 | 3575 | 3575 | 88 |
| 423 | 20231114 | 120500 | 616314600 | 3575 | 3575 | 3575 | 3575 | 113 |
| 424 | 20231114 | 120400 | 615910625 | 3575 | 3575 | 3575 | 3575 | 1200 |
| 425 | 20231114 | 120300 | 611620625 | 3575 | 3575 | 3575 | 3575 | 242 |
| 426 | 20231114 | 120200 | 610755475 | 3570 | 3570 | 3570 | 3570 | 1 |
| 427 | 20231114 | 120100 | 610751905 | 3580 | 3580 | 3580 | 3580 | 0 |
| 428 | 20231114 | 120000 | 610751905 | 3580 | 3580 | 3580 | 3580 | 32 |
| 429 | 20231114 | 115900 | 610637345 | 3580 | 3570 | 3580 | 3570 | 21 |
| 430 | 20231114 | 115800 | 610562365 | 3570 | 3570 | 3570 | 3570 | 4516 |
| 431 | 20231114 | 115700 | 594440245 | 3580 | 3580 | 3580 | 3580 | 20 |
| 432 | 20231114 | 115600 | 594368645 | 3580 | 3580 | 3580 | 3580 | 2 |
| 433 | 20231114 | 115500 | 594361485 | 3570 | 3570 | 3570 | 3570 | 0 |
| 434 | 20231114 | 115400 | 594361485 | 3570 | 3575 | 3580 | 3570 | 1490 |
| 435 | 20231114 | 115300 | 589034570 | 3580 | 3580 | 3580 | 3580 | 70 |
| 436 | 20231114 | 115200 | 588783970 | 3580 | 3580 | 3580 | 3580 | 20 |
| 437 | 20231114 | 115100 | 588712370 | 3580 | 3580 | 3580 | 3580 | 1858 |
| 438 | 20231114 | 115000 | 582060730 | 3585 | 3585 | 3585 | 3585 | 305 |
| 439 | 20231114 | 114900 | 580967305 | 3580 | 3580 | 3580 | 3580 | 1365 |
| 440 | 20231114 | 114800 | 576080605 | 3580 | 3585 | 3585 | 3580 | 71 |
| 441 | 20231114 | 114700 | 575826095 | 3585 | 3585 | 3585 | 3585 | 40 |
| 442 | 20231114 | 114600 | 575682695 | 3580 | 3580 | 3580 | 3580 | 395 |
| 443 | 20231114 | 114500 | 574268595 | 3580 | 3580 | 3580 | 3580 | 957 |
| 444 | 20231114 | 114400 | 570842535 | 3580 | 3580 | 3580 | 3580 | 1323 |
| 445 | 20231114 | 114300 | 566106195 | 3580 | 3575 | 3580 | 3575 | 37 |
| 446 | 20231114 | 114200 | 565973895 | 3575 | 3575 | 3575 | 3575 | 86 |
| 447 | 20231114 | 114100 | 565666445 | 3570 | 3575 | 3575 | 3570 | 2139 |
| 448 | 20231114 | 114000 | 558029660 | 3575 | 3580 | 3580 | 3575 | 225 |
| 449 | 20231114 | 113900 | 557225160 | 3575 | 3575 | 3575 | 3575 | 50 |
| 450 | 20231114 | 113800 | 557046410 | 3580 | 3580 | 3580 | 3580 | 747 |
| 451 | 20231114 | 113700 | 554372150 | 3585 | 3585 | 3585 | 3585 | 66 |
| 452 | 20231114 | 113600 | 554135540 | 3580 | 3580 | 3580 | 3580 | 1022 |
| 453 | 20231114 | 113500 | 550476780 | 3585 | 3585 | 3585 | 3585 | 0 |
| 454 | 20231114 | 113400 | 550476780 | 3585 | 3580 | 3585 | 3580 | 73 |
| 455 | 20231114 | 113300 | 550215110 | 3585 | 3585 | 3585 | 3585 | 265 |
| 456 | 20231114 | 113200 | 549265085 | 3580 | 3580 | 3580 | 3580 | 90 |
| 457 | 20231114 | 113100 | 548942885 | 3580 | 3580 | 3580 | 3580 | 1055 |
| 458 | 20231114 | 113000 | 545165985 | 3585 | 3585 | 3585 | 3585 | 0 |
| 459 | 20231114 | 112900 | 545165985 | 3585 | 3585 | 3585 | 3585 | 20 |
| 460 | 20231114 | 112800 | 545094285 | 3585 | 3585 | 3585 | 3585 | 66 |
| 461 | 20231114 | 112700 | 544857675 | 3585 | 3585 | 3585 | 3585 | 0 |
| 462 | 20231114 | 112600 | 544857675 | 3585 | 3585 | 3585 | 3585 | 305 |
| 463 | 20231114 | 112500 | 543764250 | 3585 | 3585 | 3585 | 3585 | 338 |
| 464 | 20231114 | 112400 | 542552520 | 3585 | 3585 | 3585 | 3585 | 74 |
| 465 | 20231114 | 112300 | 542287230 | 3585 | 3585 | 3585 | 3585 | 164 |
| 466 | 20231114 | 112200 | 541699290 | 3585 | 3585 | 3585 | 3580 | 1929 |
| 467 | 20231114 | 112100 | 534788930 | 3580 | 3585 | 3585 | 3580 | 3 |
| 468 | 20231114 | 112000 | 534778180 | 3585 | 3580 | 3585 | 3580 | 1894 |
| 469 | 20231114 | 111900 | 527997655 | 3580 | 3580 | 3580 | 3580 | 1899 |
| 470 | 20231114 | 111800 | 521199235 | 3580 | 3580 | 3580 | 3580 | 108 |
| 471 | 20231114 | 111700 | 520812595 | 3580 | 3580 | 3580 | 3580 | 431 |
| 472 | 20231114 | 111600 | 519269615 | 3580 | 3575 | 3580 | 3575 | 1619 |
| 473 | 20231114 | 111500 | 513479740 | 3575 | 3575 | 3575 | 3575 | 13 |
| 474 | 20231114 | 111400 | 513433265 | 3570 | 3575 | 3575 | 3570 | 150 |
| 475 | 20231114 | 111300 | 512897265 | 3575 | 3575 | 3575 | 3575 | 153 |
| 476 | 20231114 | 111200 | 512350290 | 3575 | 3575 | 3575 | 3575 | 428 |
| 477 | 20231114 | 111100 | 510820190 | 3575 | 3575 | 3575 | 3575 | 321 |
| 478 | 20231114 | 111000 | 509672615 | 3575 | 3575 | 3575 | 3575 | 3 |
| 479 | 20231114 | 110900 | 509661890 | 3570 | 3570 | 3570 | 3570 | 0 |
| 480 | 20231114 | 110800 | 509661890 | 3570 | 3575 | 3575 | 3570 | 178 |
| 481 | 20231114 | 110700 | 509025665 | 3575 | 3575 | 3575 | 3575 | 2 |
| 482 | 20231114 | 110600 | 509018515 | 3575 | 3575 | 3575 | 3575 | 572 |
| 483 | 20231114 | 110500 | 506973615 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 484 | 20231114 | 110400 | 503398615 | 3575 | 3580 | 3580 | 3575 | 877 |
| 485 | 20231114 | 110300 | 500263245 | 3580 | 3575 | 3580 | 3575 | 86 |
| 486 | 20231114 | 110200 | 499955465 | 3575 | 3575 | 3575 | 3575 | 0 |
| 487 | 20231114 | 110100 | 499955465 | 3575 | 3575 | 3575 | 3575 | 5 |
| 488 | 20231114 | 110000 | 499937590 | 3580 | 3580 | 3580 | 3580 | 86 |
| 489 | 20231114 | 105900 | 499629710 | 3575 | 3575 | 3575 | 3575 | 3 |
| 490 | 20231114 | 105800 | 499618985 | 3575 | 3575 | 3575 | 3575 | 390 |
| 491 | 20231114 | 105700 | 498224735 | 3575 | 3575 | 3580 | 3575 | 321 |
| 492 | 20231114 | 105600 | 497077155 | 3570 | 3570 | 3570 | 3570 | 0 |
| 493 | 20231114 | 105500 | 497077155 | 3570 | 3580 | 3580 | 3570 | 76 |
| 494 | 20231114 | 105400 | 496805175 | 3580 | 3580 | 3580 | 3580 | 1 |
| 495 | 20231114 | 105300 | 496801595 | 3580 | 3575 | 3580 | 3575 | 54 |
| 496 | 20231114 | 105200 | 496608540 | 3580 | 3575 | 3580 | 3570 | 2619 |
| 497 | 20231114 | 105100 | 487256800 | 3580 | 3580 | 3580 | 3575 | 335 |
| 498 | 20231114 | 105000 | 486058090 | 3580 | 3580 | 3580 | 3580 | 705 |
| 499 | 20231114 | 104900 | 483534190 | 3585 | 3580 | 3585 | 3580 | 76 |
| 500 | 20231114 | 104800 | 483261780 | 3580 | 3580 | 3580 | 3580 | 1827 |
| 501 | 20231114 | 104700 | 476721120 | 3580 | 3580 | 3580 | 3580 | 66 |
| 502 | 20231114 | 104600 | 476484840 | 3585 | 3580 | 3585 | 3570 | 7372 |
| 503 | 20231114 | 104500 | 450103490 | 3580 | 3580 | 3580 | 3580 | 266 |
| 504 | 20231114 | 104400 | 449151210 | 3575 | 3580 | 3580 | 3575 | 476 |
| 505 | 20231114 | 104300 | 447449130 | 3575 | 3580 | 3580 | 3575 | 284 |
| 506 | 20231114 | 104200 | 446433825 | 3580 | 3580 | 3580 | 3580 | 311 |
| 507 | 20231114 | 104100 | 445320445 | 3580 | 3580 | 3580 | 3580 | 953 |
| 508 | 20231114 | 104000 | 441908705 | 3585 | 3580 | 3585 | 3580 | 1257 |
| 509 | 20231114 | 103900 | 437408595 | 3580 | 3580 | 3580 | 3575 | 2042 |
| 510 | 20231114 | 103800 | 430098345 | 3580 | 3580 | 3580 | 3580 | 962 |
| 511 | 20231114 | 103700 | 426654385 | 3580 | 3580 | 3580 | 3580 | 1415 |
| 512 | 20231114 | 103600 | 421588685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 513 | 20231114 | 103500 | 421588685 | 3580 | 3580 | 3580 | 3580 | 301 |
| 514 | 20231114 | 103400 | 420511105 | 3580 | 3580 | 3580 | 3580 | 230 |
| 515 | 20231114 | 103300 | 419687705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 516 | 20231114 | 103200 | 419687705 | 3580 | 3580 | 3580 | 3580 | 1934 |
| 517 | 20231114 | 103100 | 412763985 | 3580 | 3580 | 3585 | 3580 | 966 |
| 518 | 20231114 | 103000 | 409305375 | 3585 | 3585 | 3585 | 3585 | 1 |
| 519 | 20231114 | 102900 | 409301790 | 3580 | 3580 | 3580 | 3580 | 1227 |
| 520 | 20231114 | 102800 | 404909130 | 3580 | 3590 | 3590 | 3580 | 2732 |
| 521 | 20231114 | 102700 | 395118995 | 3590 | 3590 | 3590 | 3590 | 7 |
| 522 | 20231114 | 102600 | 395093865 | 3590 | 3590 | 3590 | 3590 | 140 |
| 523 | 20231114 | 102500 | 394591265 | 3585 | 3590 | 3590 | 3585 | 176 |
| 524 | 20231114 | 102400 | 393960290 | 3585 | 3585 | 3585 | 3585 | 1795 |
| 525 | 20231114 | 102300 | 387525215 | 3585 | 3585 | 3585 | 3585 | 405 |
| 526 | 20231114 | 102200 | 386073290 | 3585 | 3585 | 3585 | 3585 | 100 |
| 527 | 20231114 | 102100 | 385714790 | 3585 | 3585 | 3585 | 3585 | 1301 |
| 528 | 20231114 | 102000 | 381050705 | 3585 | 3585 | 3585 | 3585 | 1 |
| 529 | 20231114 | 101900 | 381047120 | 3585 | 3580 | 3585 | 3580 | 169 |
| 530 | 20231114 | 101800 | 380441605 | 3585 | 3585 | 3585 | 3585 | 137 |
| 531 | 20231114 | 101700 | 379950460 | 3585 | 3585 | 3585 | 3585 | 149 |
| 532 | 20231114 | 101600 | 379416295 | 3585 | 3585 | 3585 | 3585 | 66 |
| 533 | 20231114 | 101500 | 379179685 | 3575 | 3580 | 3580 | 3575 | 100 |
| 534 | 20231114 | 101400 | 378822155 | 3580 | 3585 | 3585 | 3580 | 2313 |
| 535 | 20231114 | 101300 | 370541285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 536 | 20231114 | 101200 | 370541285 | 3580 | 3580 | 3580 | 3580 | 0 |
| 537 | 20231114 | 101100 | 370541285 | 3580 | 3580 | 3580 | 3580 | 10 |
| 538 | 20231114 | 101000 | 370505485 | 3580 | 3580 | 3580 | 3580 | 69 |
| 539 | 20231114 | 100900 | 370258465 | 3580 | 3580 | 3580 | 3580 | 305 |
| 540 | 20231114 | 100800 | 369166565 | 3580 | 3580 | 3580 | 3580 | 2 |
| 541 | 20231114 | 100700 | 369159405 | 3580 | 3585 | 3585 | 3580 | 127 |
| 542 | 20231114 | 100600 | 368704415 | 3580 | 3585 | 3590 | 3580 | 2524 |
| 543 | 20231114 | 100500 | 359660250 | 3585 | 3585 | 3585 | 3585 | 10 |
| 544 | 20231114 | 100400 | 359624400 | 3590 | 3590 | 3590 | 3590 | 0 |
| 545 | 20231114 | 100300 | 359624400 | 3590 | 3585 | 3590 | 3585 | 290 |
| 546 | 20231114 | 100200 | 358584745 | 3585 | 3585 | 3585 | 3585 | 1115 |
| 547 | 20231114 | 100100 | 354587470 | 3585 | 3585 | 3585 | 3585 | 1883 |
| 548 | 20231114 | 100000 | 347836915 | 3585 | 3585 | 3585 | 3585 | 83 |
| 549 | 20231114 | 095900 | 347539360 | 3585 | 3580 | 3585 | 3580 | 563 |
| 550 | 20231114 | 095800 | 345522275 | 3580 | 3585 | 3585 | 3580 | 2197 |
| 551 | 20231114 | 095700 | 337649485 | 3585 | 3585 | 3585 | 3585 | 20 |
| 552 | 20231114 | 095600 | 337577785 | 3585 | 3585 | 3585 | 3585 | 0 |
| 553 | 20231114 | 095500 | 337577785 | 3585 | 3585 | 3585 | 3585 | 66 |
| 554 | 20231114 | 095400 | 337341175 | 3580 | 3580 | 3580 | 3580 | 850 |
| 555 | 20231114 | 095300 | 334298175 | 3580 | 3580 | 3580 | 3580 | 2598 |
| 556 | 20231114 | 095200 | 324997335 | 3585 | 3585 | 3585 | 3585 | 51 |
| 557 | 20231114 | 095100 | 324814500 | 3585 | 3585 | 3585 | 3580 | 1618 |
| 558 | 20231114 | 095000 | 319013975 | 3585 | 3590 | 3590 | 3585 | 504 |
| 559 | 20231114 | 094900 | 317204635 | 3585 | 3580 | 3585 | 3580 | 545 |
| 560 | 20231114 | 094800 | 315251340 | 3585 | 3585 | 3585 | 3585 | 140 |
| 561 | 20231114 | 094700 | 314749440 | 3580 | 3575 | 3580 | 3570 | 2534 |
| 562 | 20231114 | 094600 | 305687475 | 3570 | 3575 | 3575 | 3570 | 976 |
| 563 | 20231114 | 094500 | 302200625 | 3575 | 3580 | 3580 | 3575 | 1425 |
| 564 | 20231114 | 094400 | 297104730 | 3585 | 3585 | 3585 | 3580 | 4914 |
| 565 | 20231114 | 094300 | 279490540 | 3585 | 3590 | 3590 | 3585 | 855 |
| 566 | 20231114 | 094200 | 276423890 | 3590 | 3590 | 3595 | 3590 | 489 |
| 567 | 20231114 | 094100 | 274668340 | 3590 | 3590 | 3590 | 3590 | 790 |
| 568 | 20231114 | 094000 | 271832240 | 3595 | 3595 | 3595 | 3590 | 713 |
| 569 | 20231114 | 093900 | 269269105 | 3600 | 3595 | 3600 | 3595 | 792 |
| 570 | 20231114 | 093800 | 266420405 | 3600 | 3595 | 3600 | 3595 | 263 |
| 571 | 20231114 | 093700 | 265474055 | 3595 | 3595 | 3600 | 3595 | 331 |
| 572 | 20231114 | 093600 | 264283460 | 3595 | 3595 | 3600 | 3595 | 1303 |
| 573 | 20231114 | 093500 | 259593535 | 3595 | 3595 | 3595 | 3595 | 14 |
| 574 | 20231114 | 093400 | 259543205 | 3600 | 3600 | 3605 | 3600 | 530 |
| 575 | 20231114 | 093300 | 257634875 | 3605 | 3600 | 3605 | 3600 | 3122 |
| 576 | 20231114 | 093200 | 246395610 | 3600 | 3595 | 3600 | 3595 | 6729 |
| 577 | 20231114 | 093100 | 222196220 | 3590 | 3595 | 3595 | 3590 | 801 |
| 578 | 20231114 | 093000 | 219320625 | 3590 | 3590 | 3590 | 3590 | 184 |
| 579 | 20231114 | 092900 | 218660065 | 3585 | 3595 | 3595 | 3585 | 1310 |
| 580 | 20231114 | 092800 | 213963335 | 3590 | 3590 | 3590 | 3585 | 1244 |
| 581 | 20231114 | 092700 | 209500575 | 3595 | 3590 | 3595 | 3590 | 1190 |
| 582 | 20231114 | 092600 | 205228275 | 3595 | 3595 | 3595 | 3595 | 47 |
| 583 | 20231114 | 092500 | 205059310 | 3595 | 3590 | 3595 | 3590 | 460 |
| 584 | 20231114 | 092400 | 203407410 | 3595 | 3590 | 3595 | 3590 | 2239 |
| 585 | 20231114 | 092300 | 195360715 | 3595 | 3590 | 3595 | 3585 | 2196 |
| 586 | 20231114 | 092200 | 187481990 | 3590 | 3600 | 3600 | 3590 | 1638 |
| 587 | 20231114 | 092100 | 181599630 | 3600 | 3595 | 3600 | 3590 | 3864 |
| 588 | 20231114 | 092000 | 167715755 | 3590 | 3590 | 3595 | 3585 | 734 |
| 589 | 20231114 | 091900 | 165080660 | 3585 | 3585 | 3590 | 3585 | 234 |
| 590 | 20231114 | 091800 | 164241020 | 3590 | 3590 | 3590 | 3590 | 581 |
| 591 | 20231114 | 091700 | 162155230 | 3590 | 3590 | 3590 | 3585 | 607 |
| 592 | 20231114 | 091600 | 159976555 | 3590 | 3590 | 3590 | 3590 | 702 |
| 593 | 20231114 | 091500 | 157456375 | 3590 | 3595 | 3595 | 3590 | 678 |
| 594 | 20231114 | 091400 | 155021115 | 3595 | 3590 | 3595 | 3590 | 62 |
| 595 | 20231114 | 091300 | 154798275 | 3590 | 3600 | 3600 | 3590 | 2137 |
| 596 | 20231114 | 091200 | 147123075 | 3600 | 3585 | 3600 | 3585 | 5867 |
| 597 | 20231114 | 091100 | 126056580 | 3585 | 3585 | 3590 | 3585 | 445 |
| 598 | 20231114 | 091000 | 124461230 | 3590 | 3590 | 3590 | 3590 | 52 |
| 599 | 20231114 | 090900 | 124274550 | 3590 | 3590 | 3590 | 3585 | 2648 |
| 600 | 20231114 | 090800 | 114773645 | 3590 | 3590 | 3590 | 3590 | 1113 |
| 601 | 20231114 | 090700 | 110777975 | 3590 | 3590 | 3595 | 3575 | 4940 |
| 602 | 20231114 | 090600 | 93080235 | 3590 | 3580 | 3595 | 3580 | 1646 |
| 603 | 20231114 | 090500 | 87168105 | 3580 | 3585 | 3590 | 3580 | 2848 |
| 604 | 20231114 | 090400 | 76966520 | 3590 | 3585 | 3590 | 3585 | 1044 |
| 605 | 20231114 | 090300 | 73223755 | 3585 | 3585 | 3585 | 3585 | 987 |
| 606 | 20231114 | 090200 | 69685360 | 3580 | 3590 | 3595 | 3580 | 7770 |
| 607 | 20231114 | 090100 | 41850315 | 3580 | 3570 | 3585 | 3570 | 2249 |
| 608 | 20231114 | 090000 | 33799910 | 3565 | 3560 | 3570 | 3555 | 9227 |