31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 24715 |
| 3 | 20231114 | 191700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20231114 | 191600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20231114 | 191500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20231114 | 191400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20231114 | 191300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20231114 | 191200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20231114 | 191100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20231114 | 191000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20231114 | 190900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20231114 | 190800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20231114 | 190700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20231114 | 190600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20231114 | 190500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20231114 | 190400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20231114 | 190300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20231114 | 190200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20231114 | 190100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20231114 | 190000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20231114 | 185900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20231114 | 185800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20231114 | 185700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20231114 | 185600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20231114 | 185500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20231114 | 185400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20231114 | 185300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20231114 | 185200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20231114 | 185100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20231114 | 185000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20231114 | 184900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20231114 | 184800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 24715 |
| 33 | 20231114 | 184700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20231114 | 184600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20231114 | 184500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20231114 | 184400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20231114 | 184300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20231114 | 184200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20231114 | 184100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20231114 | 184000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20231114 | 183900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20231114 | 183800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20231114 | 183700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20231114 | 183600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20231114 | 183500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20231114 | 183400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20231114 | 183300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20231114 | 183200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20231114 | 183100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20231114 | 183000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20231114 | 182900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20231114 | 182800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20231114 | 182700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20231114 | 182600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20231114 | 182500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20231114 | 182400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20231114 | 182300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20231114 | 182200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20231114 | 182100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20231114 | 182000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20231114 | 181900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20231114 | 181800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 24715 |
| 63 | 20231114 | 181700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20231114 | 181600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20231114 | 181500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20231114 | 181400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20231114 | 181300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20231114 | 181200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20231114 | 181100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20231114 | 181000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20231114 | 180900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20231114 | 180800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20231114 | 180700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20231114 | 180600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20231114 | 180500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20231114 | 180400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20231114 | 180300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20231114 | 180200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20231114 | 180100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20231114 | 180000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20231114 | 175900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20231114 | 175800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20231114 | 175700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20231114 | 175600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20231114 | 175500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20231114 | 175400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20231114 | 175300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20231114 | 175200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20231114 | 175100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20231114 | 175000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20231114 | 174900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20231114 | 174800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 24715 |
| 93 | 20231114 | 174700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20231114 | 174600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20231114 | 174500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20231114 | 174400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20231114 | 174300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20231114 | 174200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20231114 | 174100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20231114 | 174000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20231114 | 173900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20231114 | 173800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20231114 | 173700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20231114 | 173600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20231114 | 173500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20231114 | 173400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20231114 | 173300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20231114 | 173200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20231114 | 173100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20231114 | 173000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20231114 | 172900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20231114 | 172800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20231114 | 172700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20231114 | 172600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20231114 | 172500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20231114 | 172400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20231114 | 172300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20231114 | 172200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20231114 | 172100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20231114 | 172000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20231114 | 171900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20231114 | 171800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 24715 |
| 123 | 20231114 | 171700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20231114 | 171600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20231114 | 171500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20231114 | 171400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20231114 | 171300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20231114 | 171200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20231114 | 171100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20231114 | 171000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20231114 | 170900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20231114 | 170800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20231114 | 170700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20231114 | 170600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20231114 | 170500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20231114 | 170400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20231114 | 170300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20231114 | 170200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20231114 | 170100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20231114 | 170000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20231114 | 165900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20231114 | 165800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20231114 | 165700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20231114 | 165600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20231114 | 165500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20231114 | 165400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20231114 | 165300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20231114 | 165200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20231114 | 165100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20231114 | 165000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20231114 | 164900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20231114 | 164800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 24715 |
| 153 | 20231114 | 164700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20231114 | 164600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20231114 | 164500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20231114 | 164400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20231114 | 164300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20231114 | 164200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20231114 | 164100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20231114 | 164000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20231114 | 163900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20231114 | 163800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20231114 | 163700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20231114 | 163600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20231114 | 163500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20231114 | 163400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20231114 | 163300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20231114 | 163200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20231114 | 163100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20231114 | 163000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20231114 | 162900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20231114 | 162800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20231114 | 162700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20231114 | 162600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20231114 | 162500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20231114 | 162400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20231114 | 162300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20231114 | 162200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20231114 | 162100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20231114 | 162000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20231114 | 161900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20231114 | 161800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 24715 |
| 183 | 20231114 | 161700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20231114 | 161600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20231114 | 161500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20231114 | 161400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20231114 | 161300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20231114 | 161200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20231114 | 161100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20231114 | 161000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20231114 | 160900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20231114 | 160800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20231114 | 160700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20231114 | 160600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20231114 | 160500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20231114 | 160400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20231114 | 160300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20231114 | 160200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20231114 | 160100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20231114 | 160000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20231114 | 155900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20231114 | 155800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20231114 | 155700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20231114 | 155600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20231114 | 155500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20231114 | 155400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20231114 | 155300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20231114 | 155200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20231114 | 155100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20231114 | 155000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20231114 | 154900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20231114 | 154800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 24715 |
| 213 | 20231114 | 154700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 214 | 20231114 | 154600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 215 | 20231114 | 154500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 216 | 20231114 | 154400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 217 | 20231114 | 154300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 218 | 20231114 | 154200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 219 | 20231114 | 154100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20231114 | 154000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 221 | 20231114 | 153900 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 222 | 20231114 | 153800 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 223 | 20231114 | 153700 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 224 | 20231114 | 153600 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 225 | 20231114 | 153500 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 226 | 20231114 | 153400 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 227 | 20231114 | 153300 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 228 | 20231114 | 153200 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 229 | 20231114 | 153100 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 0 |
| 230 | 20231114 | 153000 | 6284131475 | 3415 | 3415 | 3415 | 3415 | 24715 |
| 231 | 20231114 | 152900 | 6199729750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 232 | 20231114 | 152800 | 6199729750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 233 | 20231114 | 152700 | 6199729750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 234 | 20231114 | 152600 | 6199729750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 235 | 20231114 | 152500 | 6199729750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 236 | 20231114 | 152400 | 6199729750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 237 | 20231114 | 152300 | 6199729750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 238 | 20231114 | 152200 | 6199729750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 239 | 20231114 | 152100 | 6199729750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 240 | 20231114 | 152000 | 6199729750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 241 | 20231114 | 151900 | 6199729750 | 3430 | 3435 | 3435 | 3410 | 12091 |
| 242 | 20231114 | 151800 | 6158424615 | 3425 | 3420 | 3425 | 3415 | 7573 |
| 243 | 20231114 | 151700 | 6132523135 | 3425 | 3435 | 3435 | 3425 | 10628 |
| 244 | 20231114 | 151600 | 6096101955 | 3435 | 3435 | 3435 | 3430 | 1508 |
| 245 | 20231114 | 151500 | 6090925135 | 3435 | 3435 | 3435 | 3435 | 3748 |
| 246 | 20231114 | 151400 | 6078050755 | 3435 | 3435 | 3440 | 3435 | 2070 |
| 247 | 20231114 | 151300 | 6070939825 | 3435 | 3430 | 3435 | 3430 | 3306 |
| 248 | 20231114 | 151200 | 6059584240 | 3430 | 3440 | 3440 | 3430 | 2166 |
| 249 | 20231114 | 151100 | 6052142695 | 3435 | 3430 | 3440 | 3425 | 7494 |
| 250 | 20231114 | 151000 | 6026418120 | 3430 | 3425 | 3435 | 3420 | 3585 |
| 251 | 20231114 | 150900 | 6014130455 | 3420 | 3425 | 3430 | 3420 | 5984 |
| 252 | 20231114 | 150800 | 5993644600 | 3425 | 3435 | 3435 | 3425 | 3375 |
| 253 | 20231114 | 150700 | 5982065980 | 3435 | 3430 | 3435 | 3425 | 4920 |
| 254 | 20231114 | 150600 | 5965186885 | 3430 | 3430 | 3435 | 3420 | 4859 |
| 255 | 20231114 | 150500 | 5948542295 | 3430 | 3435 | 3435 | 3430 | 1980 |
| 256 | 20231114 | 150400 | 5941747335 | 3435 | 3425 | 3435 | 3425 | 1633 |
| 257 | 20231114 | 150300 | 5936145865 | 3430 | 3435 | 3440 | 3415 | 5187 |
| 258 | 20231114 | 150200 | 5918381430 | 3435 | 3420 | 3435 | 3420 | 8829 |
| 259 | 20231114 | 150100 | 5888071345 | 3430 | 3410 | 3430 | 3410 | 10368 |
| 260 | 20231114 | 150000 | 5852617005 | 3405 | 3395 | 3405 | 3390 | 19024 |
| 261 | 20231114 | 145900 | 5787950855 | 3395 | 3395 | 3395 | 3390 | 965 |
| 262 | 20231114 | 145800 | 5784674995 | 3395 | 3395 | 3395 | 3390 | 3014 |
| 263 | 20231114 | 145700 | 5774449070 | 3395 | 3395 | 3400 | 3385 | 4292 |
| 264 | 20231114 | 145600 | 5759887040 | 3400 | 3400 | 3400 | 3395 | 1070 |
| 265 | 20231114 | 145500 | 5756250145 | 3400 | 3390 | 3400 | 3385 | 2003 |
| 266 | 20231114 | 145400 | 5749456645 | 3390 | 3390 | 3390 | 3385 | 8631 |
| 267 | 20231114 | 145300 | 5720218445 | 3390 | 3395 | 3400 | 3385 | 11495 |
| 268 | 20231114 | 145200 | 5681228095 | 3395 | 3410 | 3415 | 3395 | 8915 |
| 269 | 20231114 | 145100 | 5650888550 | 3415 | 3415 | 3420 | 3405 | 6776 |
| 270 | 20231114 | 145000 | 5627771545 | 3420 | 3425 | 3425 | 3420 | 25453 |
| 271 | 20231114 | 144900 | 5540718735 | 3430 | 3415 | 3430 | 3410 | 18511 |
| 272 | 20231114 | 144800 | 5477520505 | 3415 | 3420 | 3420 | 3410 | 3091 |
| 273 | 20231114 | 144700 | 5466967535 | 3420 | 3415 | 3420 | 3415 | 656 |
| 274 | 20231114 | 144600 | 5464724760 | 3410 | 3410 | 3410 | 3405 | 3852 |
| 275 | 20231114 | 144500 | 5451589580 | 3410 | 3410 | 3410 | 3405 | 2573 |
| 276 | 20231114 | 144400 | 5442825470 | 3410 | 3410 | 3410 | 3405 | 1818 |
| 277 | 20231114 | 144300 | 5436628420 | 3410 | 3410 | 3410 | 3405 | 1006 |
| 278 | 20231114 | 144200 | 5433198160 | 3410 | 3410 | 3410 | 3400 | 10748 |
| 279 | 20231114 | 144100 | 5396593415 | 3410 | 3415 | 3420 | 3410 | 4751 |
| 280 | 20231114 | 144000 | 5380383530 | 3415 | 3415 | 3415 | 3410 | 1170 |
| 281 | 20231114 | 143900 | 5376388295 | 3415 | 3425 | 3425 | 3410 | 7264 |
| 282 | 20231114 | 143800 | 5351582465 | 3425 | 3425 | 3430 | 3415 | 7138 |
| 283 | 20231114 | 143700 | 5327162155 | 3425 | 3425 | 3425 | 3425 | 961 |
| 284 | 20231114 | 143600 | 5323870730 | 3425 | 3430 | 3430 | 3420 | 4816 |
| 285 | 20231114 | 143500 | 5307383645 | 3425 | 3430 | 3435 | 3425 | 1463 |
| 286 | 20231114 | 143400 | 5302361830 | 3435 | 3435 | 3435 | 3435 | 1440 |
| 287 | 20231114 | 143300 | 5297415430 | 3430 | 3435 | 3435 | 3425 | 3495 |
| 288 | 20231114 | 143200 | 5285422810 | 3435 | 3435 | 3435 | 3430 | 2108 |
| 289 | 20231114 | 143100 | 5278184415 | 3435 | 3430 | 3435 | 3430 | 1302 |
| 290 | 20231114 | 143000 | 5273713935 | 3430 | 3430 | 3435 | 3425 | 5773 |
| 291 | 20231114 | 142900 | 5253916545 | 3435 | 3430 | 3435 | 3425 | 3914 |
| 292 | 20231114 | 142800 | 5240490385 | 3425 | 3425 | 3430 | 3425 | 1608 |
| 293 | 20231114 | 142700 | 5234975140 | 3425 | 3430 | 3430 | 3420 | 4316 |
| 294 | 20231114 | 142600 | 5220193515 | 3430 | 3430 | 3430 | 3425 | 1955 |
| 295 | 20231114 | 142500 | 5213488340 | 3430 | 3430 | 3435 | 3425 | 1288 |
| 296 | 20231114 | 142400 | 5209069325 | 3425 | 3435 | 3435 | 3425 | 4005 |
| 297 | 20231114 | 142300 | 5195335255 | 3435 | 3440 | 3440 | 3430 | 4095 |
| 298 | 20231114 | 142200 | 5181275060 | 3435 | 3440 | 3440 | 3425 | 5226 |
| 299 | 20231114 | 142100 | 5163336225 | 3435 | 3445 | 3450 | 3430 | 11544 |
| 300 | 20231114 | 142000 | 5123658120 | 3445 | 3445 | 3450 | 3445 | 2079 |
| 301 | 20231114 | 141900 | 5116492160 | 3450 | 3435 | 3450 | 3435 | 2605 |
| 302 | 20231114 | 141800 | 5107524100 | 3435 | 3465 | 3465 | 3435 | 5476 |
| 303 | 20231114 | 141700 | 5088680090 | 3455 | 3440 | 3470 | 3435 | 18233 |
| 304 | 20231114 | 141600 | 5025612395 | 3440 | 3435 | 3440 | 3430 | 4841 |
| 305 | 20231114 | 141500 | 5008994745 | 3435 | 3440 | 3440 | 3430 | 3313 |
| 306 | 20231114 | 141400 | 4997617200 | 3440 | 3440 | 3440 | 3435 | 1163 |
| 307 | 20231114 | 141300 | 4993616765 | 3435 | 3435 | 3440 | 3435 | 4453 |
| 308 | 20231114 | 141200 | 4978319535 | 3435 | 3440 | 3440 | 3425 | 5070 |
| 309 | 20231114 | 141100 | 4960914025 | 3440 | 3435 | 3440 | 3435 | 5915 |
| 310 | 20231114 | 141000 | 4940591650 | 3435 | 3430 | 3435 | 3425 | 7894 |
| 311 | 20231114 | 140900 | 4913509900 | 3430 | 3440 | 3440 | 3420 | 2665 |
| 312 | 20231114 | 140800 | 4904368050 | 3440 | 3435 | 3445 | 3435 | 797 |
| 313 | 20231114 | 140700 | 4901626185 | 3435 | 3430 | 3440 | 3425 | 3734 |
| 314 | 20231114 | 140600 | 4888813275 | 3430 | 3435 | 3440 | 3420 | 5384 |
| 315 | 20231114 | 140500 | 4870345420 | 3440 | 3430 | 3440 | 3430 | 7108 |
| 316 | 20231114 | 140400 | 4845934410 | 3425 | 3420 | 3430 | 3420 | 4134 |
| 317 | 20231114 | 140300 | 4831780095 | 3425 | 3410 | 3425 | 3395 | 6388 |
| 318 | 20231114 | 140200 | 4809988015 | 3410 | 3415 | 3420 | 3410 | 7144 |
| 319 | 20231114 | 140100 | 4785593775 | 3410 | 3405 | 3415 | 3405 | 4931 |
| 320 | 20231114 | 140000 | 4768797070 | 3400 | 3410 | 3410 | 3395 | 2564 |
| 321 | 20231114 | 135900 | 4760083925 | 3405 | 3405 | 3405 | 3400 | 2218 |
| 322 | 20231114 | 135800 | 4752531895 | 3405 | 3405 | 3410 | 3400 | 2466 |
| 323 | 20231114 | 135700 | 4744135115 | 3405 | 3415 | 3415 | 3395 | 2696 |
| 324 | 20231114 | 135600 | 4734962935 | 3405 | 3415 | 3415 | 3405 | 769 |
| 325 | 20231114 | 135500 | 4732341160 | 3415 | 3405 | 3430 | 3400 | 11083 |
| 326 | 20231114 | 135400 | 4694509335 | 3405 | 3395 | 3405 | 3395 | 11469 |
| 327 | 20231114 | 135300 | 4655510705 | 3395 | 3400 | 3400 | 3395 | 1340 |
| 328 | 20231114 | 135200 | 4650960770 | 3400 | 3400 | 3400 | 3395 | 4389 |
| 329 | 20231114 | 135100 | 4636058870 | 3400 | 3405 | 3405 | 3395 | 6030 |
| 330 | 20231114 | 135000 | 4615540490 | 3405 | 3405 | 3410 | 3400 | 6179 |
| 331 | 20231114 | 134900 | 4594500445 | 3405 | 3400 | 3405 | 3400 | 5131 |
| 332 | 20231114 | 134800 | 4577033910 | 3400 | 3395 | 3405 | 3395 | 10697 |
| 333 | 20231114 | 134700 | 4540663525 | 3400 | 3395 | 3400 | 3390 | 2033 |
| 334 | 20231114 | 134600 | 4533763990 | 3390 | 3395 | 3395 | 3385 | 4983 |
| 335 | 20231114 | 134500 | 4516881795 | 3395 | 3395 | 3395 | 3385 | 4213 |
| 336 | 20231114 | 134400 | 4502609430 | 3395 | 3395 | 3400 | 3385 | 2030 |
| 337 | 20231114 | 134300 | 4495717960 | 3395 | 3385 | 3395 | 3385 | 7812 |
| 338 | 20231114 | 134200 | 4469246150 | 3380 | 3395 | 3395 | 3380 | 4097 |
| 339 | 20231114 | 134100 | 4455376810 | 3400 | 3375 | 3400 | 3375 | 21152 |
| 340 | 20231114 | 134000 | 4383772835 | 3375 | 3375 | 3375 | 3370 | 7258 |
| 341 | 20231114 | 133900 | 4359303205 | 3375 | 3380 | 3385 | 3370 | 8738 |
| 342 | 20231114 | 133800 | 4329824265 | 3385 | 3385 | 3385 | 3375 | 10739 |
| 343 | 20231114 | 133700 | 4293525645 | 3385 | 3385 | 3385 | 3375 | 12550 |
| 344 | 20231114 | 133600 | 4251116115 | 3385 | 3390 | 3395 | 3385 | 9619 |
| 345 | 20231114 | 133500 | 4218512035 | 3395 | 3390 | 3400 | 3390 | 5313 |
| 346 | 20231114 | 133400 | 4200474675 | 3395 | 3390 | 3395 | 3390 | 348 |
| 347 | 20231114 | 133300 | 4199293695 | 3390 | 3390 | 3395 | 3385 | 6688 |
| 348 | 20231114 | 133200 | 4176624050 | 3390 | 3385 | 3390 | 3385 | 3591 |
| 349 | 20231114 | 133100 | 4164452625 | 3385 | 3385 | 3390 | 3385 | 7053 |
| 350 | 20231114 | 133000 | 4140577300 | 3390 | 3395 | 3395 | 3385 | 14163 |
| 351 | 20231114 | 132900 | 4092628415 | 3395 | 3395 | 3395 | 3390 | 12947 |
| 352 | 20231114 | 132800 | 4048732850 | 3395 | 3390 | 3395 | 3390 | 1260 |
| 353 | 20231114 | 132700 | 4044455660 | 3395 | 3400 | 3400 | 3390 | 6826 |
| 354 | 20231114 | 132600 | 4021290845 | 3395 | 3400 | 3400 | 3395 | 1858 |
| 355 | 20231114 | 132500 | 4014976455 | 3400 | 3395 | 3400 | 3395 | 676 |
| 356 | 20231114 | 132400 | 4012680195 | 3395 | 3410 | 3410 | 3395 | 15804 |
| 357 | 20231114 | 132300 | 3958964750 | 3410 | 3405 | 3410 | 3405 | 9530 |
| 358 | 20231114 | 132200 | 3926497310 | 3410 | 3410 | 3410 | 3405 | 1932 |
| 359 | 20231114 | 132100 | 3919909250 | 3405 | 3410 | 3410 | 3405 | 7052 |
| 360 | 20231114 | 132000 | 3895895705 | 3405 | 3430 | 3430 | 3405 | 20933 |
| 361 | 20231114 | 131900 | 3824488735 | 3430 | 3430 | 3465 | 3430 | 16629 |
| 362 | 20231114 | 131800 | 3767208495 | 3430 | 3430 | 3435 | 3425 | 8329 |
| 363 | 20231114 | 131700 | 3738661485 | 3425 | 3425 | 3425 | 3415 | 8275 |
| 364 | 20231114 | 131600 | 3710375095 | 3425 | 3430 | 3430 | 3420 | 2216 |
| 365 | 20231114 | 131500 | 3702782895 | 3430 | 3430 | 3430 | 3425 | 2206 |
| 366 | 20231114 | 131400 | 3695226275 | 3425 | 3425 | 3425 | 3420 | 5441 |
| 367 | 20231114 | 131300 | 3676605630 | 3420 | 3420 | 3425 | 3415 | 3056 |
| 368 | 20231114 | 131200 | 3666154360 | 3415 | 3420 | 3420 | 3410 | 5112 |
| 369 | 20231114 | 131100 | 3648713920 | 3420 | 3415 | 3420 | 3415 | 4735 |
| 370 | 20231114 | 131000 | 3632538010 | 3410 | 3420 | 3425 | 3405 | 22174 |
| 371 | 20231114 | 130900 | 3556861475 | 3425 | 3430 | 3430 | 3420 | 3816 |
| 372 | 20231114 | 130800 | 3543790830 | 3430 | 3425 | 3430 | 3425 | 1111 |
| 373 | 20231114 | 130700 | 3539982450 | 3425 | 3430 | 3435 | 3425 | 2169 |
| 374 | 20231114 | 130600 | 3532545490 | 3430 | 3430 | 3435 | 3425 | 3348 |
| 375 | 20231114 | 130500 | 3521069795 | 3435 | 3435 | 3435 | 3430 | 1148 |
| 376 | 20231114 | 130400 | 3517128385 | 3435 | 3435 | 3435 | 3430 | 582 |
| 377 | 20231114 | 130300 | 3515130005 | 3430 | 3450 | 3450 | 3415 | 54856 |
| 378 | 20231114 | 130200 | 3326942135 | 3450 | 3455 | 3455 | 3445 | 3669 |
| 379 | 20231114 | 130100 | 3314284215 | 3455 | 3450 | 3455 | 3445 | 2197 |
| 380 | 20231114 | 130000 | 3306704120 | 3450 | 3445 | 3450 | 3445 | 2382 |
| 381 | 20231114 | 125900 | 3298496720 | 3450 | 3450 | 3450 | 3445 | 765 |
| 382 | 20231114 | 125800 | 3295859620 | 3450 | 3450 | 3450 | 3445 | 2976 |
| 383 | 20231114 | 125700 | 3285606175 | 3445 | 3450 | 3450 | 3440 | 5083 |
| 384 | 20231114 | 125600 | 3268096390 | 3450 | 3455 | 3455 | 3445 | 11969 |
| 385 | 20231114 | 125500 | 3226819350 | 3455 | 3455 | 3460 | 3450 | 5021 |
| 386 | 20231114 | 125400 | 3209470840 | 3455 | 3470 | 3470 | 3455 | 11592 |
| 387 | 20231114 | 125300 | 3169364775 | 3470 | 3470 | 3470 | 3465 | 362 |
| 388 | 20231114 | 125200 | 3168108785 | 3465 | 3475 | 3480 | 3465 | 6369 |
| 389 | 20231114 | 125100 | 3145990525 | 3470 | 3470 | 3470 | 3460 | 5224 |
| 390 | 20231114 | 125000 | 3127880120 | 3465 | 3475 | 3475 | 3465 | 997 |
| 391 | 20231114 | 124900 | 3124419265 | 3475 | 3475 | 3475 | 3470 | 130 |
| 392 | 20231114 | 124800 | 3123967660 | 3470 | 3475 | 3475 | 3465 | 3255 |
| 393 | 20231114 | 124700 | 3112677635 | 3475 | 3470 | 3475 | 3470 | 3453 |
| 394 | 20231114 | 124600 | 3100686850 | 3470 | 3465 | 3470 | 3465 | 202 |
| 395 | 20231114 | 124500 | 3099986380 | 3465 | 3465 | 3470 | 3460 | 2187 |
| 396 | 20231114 | 124400 | 3092407765 | 3465 | 3470 | 3470 | 3465 | 186 |
| 397 | 20231114 | 124300 | 3091762555 | 3465 | 3465 | 3470 | 3465 | 1607 |
| 398 | 20231114 | 124200 | 3086192535 | 3470 | 3475 | 3475 | 3465 | 2004 |
| 399 | 20231114 | 124100 | 3079245940 | 3470 | 3470 | 3475 | 3470 | 190 |
| 400 | 20231114 | 124000 | 3078585930 | 3470 | 3470 | 3475 | 3465 | 664 |
| 401 | 20231114 | 123900 | 3076281545 | 3470 | 3475 | 3475 | 3465 | 3690 |
| 402 | 20231114 | 123800 | 3063477005 | 3475 | 3465 | 3475 | 3465 | 4334 |
| 403 | 20231114 | 123700 | 3048444205 | 3460 | 3460 | 3465 | 3460 | 3439 |
| 404 | 20231114 | 123600 | 3036544520 | 3465 | 3475 | 3475 | 3465 | 2772 |
| 405 | 20231114 | 123500 | 3026929065 | 3470 | 3475 | 3475 | 3470 | 189 |
| 406 | 20231114 | 123400 | 3026272500 | 3470 | 3470 | 3475 | 3470 | 129 |
| 407 | 20231114 | 123300 | 3025824605 | 3470 | 3470 | 3475 | 3460 | 3913 |
| 408 | 20231114 | 123200 | 3012261645 | 3470 | 3465 | 3470 | 3465 | 2170 |
| 409 | 20231114 | 123100 | 3004737245 | 3465 | 3460 | 3465 | 3460 | 175 |
| 410 | 20231114 | 123000 | 3004131040 | 3460 | 3460 | 3460 | 3460 | 2511 |
| 411 | 20231114 | 122900 | 2995442980 | 3465 | 3465 | 3465 | 3460 | 726 |
| 412 | 20231114 | 122800 | 2992929060 | 3465 | 3460 | 3465 | 3460 | 641 |
| 413 | 20231114 | 122700 | 2990710655 | 3460 | 3470 | 3470 | 3455 | 11945 |
| 414 | 20231114 | 122600 | 2949377625 | 3470 | 3475 | 3480 | 3470 | 2785 |
| 415 | 20231114 | 122500 | 2939699630 | 3475 | 3470 | 3475 | 3470 | 768 |
| 416 | 20231114 | 122400 | 2937031485 | 3470 | 3470 | 3475 | 3470 | 2518 |
| 417 | 20231114 | 122300 | 2928291525 | 3470 | 3475 | 3475 | 3460 | 6512 |
| 418 | 20231114 | 122200 | 2905709000 | 3475 | 3485 | 3485 | 3475 | 2154 |
| 419 | 20231114 | 122100 | 2898208715 | 3485 | 3460 | 3485 | 3460 | 10580 |
| 420 | 20231114 | 122000 | 2861523785 | 3455 | 3460 | 3460 | 3455 | 1405 |
| 421 | 20231114 | 121900 | 2856662760 | 3460 | 3460 | 3465 | 3455 | 1234 |
| 422 | 20231114 | 121800 | 2852397120 | 3460 | 3460 | 3465 | 3460 | 2320 |
| 423 | 20231114 | 121700 | 2844368915 | 3460 | 3455 | 3460 | 3455 | 2624 |
| 424 | 20231114 | 121600 | 2835289890 | 3455 | 3445 | 3455 | 3445 | 2911 |
| 425 | 20231114 | 121500 | 2825247075 | 3445 | 3450 | 3450 | 3440 | 5494 |
| 426 | 20231114 | 121400 | 2806320870 | 3450 | 3445 | 3450 | 3440 | 768 |
| 427 | 20231114 | 121300 | 2803674160 | 3445 | 3455 | 3455 | 3445 | 6256 |
| 428 | 20231114 | 121200 | 2782112075 | 3455 | 3450 | 3455 | 3450 | 3322 |
| 429 | 20231114 | 121100 | 2770645480 | 3455 | 3455 | 3455 | 3455 | 1492 |
| 430 | 20231114 | 121000 | 2765490620 | 3450 | 3450 | 3455 | 3450 | 531 |
| 431 | 20231114 | 120900 | 2763657085 | 3450 | 3455 | 3455 | 3450 | 4475 |
| 432 | 20231114 | 120800 | 2748215500 | 3455 | 3455 | 3455 | 3455 | 547 |
| 433 | 20231114 | 120700 | 2746325615 | 3455 | 3455 | 3455 | 3450 | 463 |
| 434 | 20231114 | 120600 | 2744726230 | 3445 | 3455 | 3455 | 3445 | 12979 |
| 435 | 20231114 | 120500 | 2699977695 | 3455 | 3455 | 3455 | 3450 | 2982 |
| 436 | 20231114 | 120400 | 2689678885 | 3455 | 3450 | 3455 | 3445 | 752 |
| 437 | 20231114 | 120300 | 2687083620 | 3455 | 3455 | 3455 | 3450 | 4329 |
| 438 | 20231114 | 120200 | 2672147815 | 3455 | 3465 | 3465 | 3455 | 4509 |
| 439 | 20231114 | 120100 | 2656561025 | 3465 | 3465 | 3465 | 3460 | 3126 |
| 440 | 20231114 | 120000 | 2645744775 | 3465 | 3470 | 3475 | 3460 | 6813 |
| 441 | 20231114 | 115900 | 2622133180 | 3475 | 3470 | 3475 | 3470 | 564 |
| 442 | 20231114 | 115800 | 2620175950 | 3470 | 3470 | 3470 | 3465 | 1524 |
| 443 | 20231114 | 115700 | 2614892980 | 3465 | 3475 | 3475 | 3465 | 2317 |
| 444 | 20231114 | 115600 | 2606862035 | 3475 | 3475 | 3475 | 3475 | 108 |
| 445 | 20231114 | 115500 | 2606486735 | 3475 | 3475 | 3475 | 3470 | 4432 |
| 446 | 20231114 | 115400 | 2591106560 | 3470 | 3485 | 3485 | 3470 | 5433 |
| 447 | 20231114 | 115300 | 2572210475 | 3485 | 3480 | 3485 | 3480 | 441 |
| 448 | 20231114 | 115200 | 2570674945 | 3480 | 3470 | 3480 | 3470 | 4484 |
| 449 | 20231114 | 115100 | 2555086165 | 3470 | 3475 | 3480 | 3465 | 5672 |
| 450 | 20231114 | 115000 | 2535385395 | 3480 | 3470 | 3480 | 3470 | 6404 |
| 451 | 20231114 | 114900 | 2513130730 | 3470 | 3470 | 3475 | 3470 | 2540 |
| 452 | 20231114 | 114800 | 2504316920 | 3470 | 3465 | 3475 | 3465 | 6308 |
| 453 | 20231114 | 114700 | 2482428325 | 3465 | 3460 | 3465 | 3460 | 3591 |
| 454 | 20231114 | 114600 | 2469996780 | 3455 | 3460 | 3460 | 3455 | 1963 |
| 455 | 20231114 | 114500 | 2463205305 | 3455 | 3455 | 3465 | 3455 | 9869 |
| 456 | 20231114 | 114400 | 2429063230 | 3455 | 3450 | 3455 | 3445 | 12351 |
| 457 | 20231114 | 114300 | 2386470615 | 3450 | 3460 | 3465 | 3445 | 24187 |
| 458 | 20231114 | 114200 | 2302979640 | 3460 | 3475 | 3475 | 3460 | 11937 |
| 459 | 20231114 | 114100 | 2261604175 | 3475 | 3480 | 3480 | 3470 | 3541 |
| 460 | 20231114 | 114000 | 2249303175 | 3480 | 3475 | 3480 | 3470 | 19349 |
| 461 | 20231114 | 113900 | 2182103235 | 3475 | 3490 | 3490 | 3475 | 9057 |
| 462 | 20231114 | 113800 | 2150596085 | 3485 | 3495 | 3495 | 3485 | 18339 |
| 463 | 20231114 | 113700 | 2086593555 | 3495 | 3495 | 3500 | 3495 | 173 |
| 464 | 20231114 | 113600 | 2085988220 | 3500 | 3495 | 3500 | 3495 | 1345 |
| 465 | 20231114 | 113500 | 2081287435 | 3495 | 3495 | 3505 | 3495 | 1245 |
| 466 | 20231114 | 113400 | 2076931645 | 3495 | 3500 | 3500 | 3495 | 3652 |
| 467 | 20231114 | 113300 | 2064149670 | 3500 | 3500 | 3505 | 3500 | 1736 |
| 468 | 20231114 | 113200 | 2058073660 | 3500 | 3495 | 3500 | 3495 | 3928 |
| 469 | 20231114 | 113100 | 2044325765 | 3495 | 3495 | 3500 | 3490 | 2187 |
| 470 | 20231114 | 113000 | 2036681315 | 3500 | 3510 | 3510 | 3495 | 8462 |
| 471 | 20231114 | 112900 | 2007049145 | 3505 | 3510 | 3510 | 3505 | 3907 |
| 472 | 20231114 | 112800 | 1993335975 | 3510 | 3505 | 3510 | 3505 | 349 |
| 473 | 20231114 | 112700 | 1992111115 | 3510 | 3505 | 3510 | 3505 | 678 |
| 474 | 20231114 | 112600 | 1989734465 | 3505 | 3510 | 3510 | 3505 | 2567 |
| 475 | 20231114 | 112500 | 1980736820 | 3505 | 3510 | 3510 | 3505 | 36 |
| 476 | 20231114 | 112400 | 1980610590 | 3505 | 3505 | 3510 | 3505 | 4990 |
| 477 | 20231114 | 112300 | 1963118700 | 3505 | 3500 | 3505 | 3500 | 2211 |
| 478 | 20231114 | 112200 | 1955369670 | 3500 | 3515 | 3515 | 3485 | 35602 |
| 479 | 20231114 | 112100 | 1830756955 | 3510 | 3515 | 3515 | 3510 | 4234 |
| 480 | 20231114 | 112000 | 1815892070 | 3515 | 3515 | 3515 | 3515 | 2851 |
| 481 | 20231114 | 111900 | 1805870805 | 3515 | 3520 | 3520 | 3515 | 14809 |
| 482 | 20231114 | 111800 | 1753788560 | 3520 | 3520 | 3520 | 3520 | 3048 |
| 483 | 20231114 | 111700 | 1743059600 | 3520 | 3525 | 3530 | 3520 | 5492 |
| 484 | 20231114 | 111600 | 1723709240 | 3530 | 3525 | 3530 | 3525 | 123 |
| 485 | 20231114 | 111500 | 1723275165 | 3520 | 3530 | 3530 | 3520 | 1806 |
| 486 | 20231114 | 111400 | 1716909895 | 3530 | 3530 | 3530 | 3525 | 292 |
| 487 | 20231114 | 111300 | 1715879785 | 3530 | 3530 | 3530 | 3525 | 462 |
| 488 | 20231114 | 111200 | 1714249030 | 3525 | 3525 | 3530 | 3525 | 800 |
| 489 | 20231114 | 111100 | 1711428960 | 3525 | 3535 | 3535 | 3520 | 27327 |
| 490 | 20231114 | 111000 | 1615041790 | 3535 | 3535 | 3540 | 3535 | 8580 |
| 491 | 20231114 | 110900 | 1584710695 | 3535 | 3540 | 3540 | 3535 | 642 |
| 492 | 20231114 | 110800 | 1582439640 | 3540 | 3540 | 3540 | 3540 | 1826 |
| 493 | 20231114 | 110700 | 1575975600 | 3545 | 3540 | 3545 | 3540 | 1090 |
| 494 | 20231114 | 110600 | 1572111760 | 3545 | 3545 | 3545 | 3540 | 3427 |
| 495 | 20231114 | 110500 | 1559973510 | 3545 | 3545 | 3545 | 3540 | 1595 |
| 496 | 20231114 | 110400 | 1554320485 | 3545 | 3540 | 3545 | 3540 | 369 |
| 497 | 20231114 | 110300 | 1553013950 | 3540 | 3545 | 3545 | 3540 | 2014 |
| 498 | 20231114 | 110200 | 1545876480 | 3545 | 3545 | 3545 | 3545 | 21 |
| 499 | 20231114 | 110100 | 1545802035 | 3545 | 3545 | 3545 | 3545 | 1096 |
| 500 | 20231114 | 110000 | 1541916715 | 3540 | 3550 | 3550 | 3540 | 1706 |
| 501 | 20231114 | 105900 | 1535869480 | 3550 | 3545 | 3550 | 3545 | 145 |
| 502 | 20231114 | 105800 | 1535354915 | 3545 | 3550 | 3550 | 3545 | 103 |
| 503 | 20231114 | 105700 | 1534989620 | 3545 | 3555 | 3555 | 3545 | 1624 |
| 504 | 20231114 | 105600 | 1529221040 | 3555 | 3545 | 3555 | 3540 | 1132 |
| 505 | 20231114 | 105500 | 1525204015 | 3540 | 3550 | 3550 | 3540 | 6708 |
| 506 | 20231114 | 105400 | 1501436640 | 3555 | 3560 | 3560 | 3545 | 1733 |
| 507 | 20231114 | 105300 | 1495283265 | 3560 | 3555 | 3560 | 3555 | 4438 |
| 508 | 20231114 | 105200 | 1479505675 | 3555 | 3555 | 3555 | 3550 | 245 |
| 509 | 20231114 | 105100 | 1478634800 | 3555 | 3555 | 3555 | 3550 | 1216 |
| 510 | 20231114 | 105000 | 1474314855 | 3555 | 3550 | 3555 | 3550 | 127 |
| 511 | 20231114 | 104900 | 1473863480 | 3555 | 3555 | 3555 | 3555 | 114 |
| 512 | 20231114 | 104800 | 1473458210 | 3555 | 3555 | 3555 | 3550 | 2889 |
| 513 | 20231114 | 104700 | 1463198010 | 3555 | 3555 | 3555 | 3555 | 257 |
| 514 | 20231114 | 104600 | 1462284375 | 3555 | 3550 | 3555 | 3550 | 4425 |
| 515 | 20231114 | 104500 | 1446575550 | 3550 | 3550 | 3550 | 3545 | 1362 |
| 516 | 20231114 | 104400 | 1441743390 | 3550 | 3550 | 3550 | 3545 | 204 |
| 517 | 20231114 | 104300 | 1441019295 | 3550 | 3550 | 3550 | 3550 | 3 |
| 518 | 20231114 | 104200 | 1441008645 | 3550 | 3555 | 3555 | 3550 | 1638 |
| 519 | 20231114 | 104100 | 1435190495 | 3555 | 3565 | 3570 | 3555 | 2838 |
| 520 | 20231114 | 104000 | 1425087050 | 3565 | 3565 | 3565 | 3565 | 261 |
| 521 | 20231114 | 103900 | 1424156585 | 3565 | 3570 | 3570 | 3560 | 2589 |
| 522 | 20231114 | 103800 | 1414926895 | 3570 | 3565 | 3570 | 3565 | 110 |
| 523 | 20231114 | 103700 | 1414534205 | 3565 | 3570 | 3570 | 3565 | 20 |
| 524 | 20231114 | 103600 | 1414462900 | 3560 | 3565 | 3565 | 3560 | 638 |
| 525 | 20231114 | 103500 | 1412190355 | 3565 | 3570 | 3570 | 3565 | 148 |
| 526 | 20231114 | 103400 | 1411662095 | 3565 | 3560 | 3565 | 3560 | 450 |
| 527 | 20231114 | 103300 | 1410058345 | 3560 | 3560 | 3565 | 3560 | 720 |
| 528 | 20231114 | 103200 | 1407494855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 529 | 20231114 | 103100 | 1407494855 | 3560 | 3560 | 3560 | 3560 | 868 |
| 530 | 20231114 | 103000 | 1404404775 | 3555 | 3555 | 3555 | 3555 | 693 |
| 531 | 20231114 | 102900 | 1401941160 | 3555 | 3555 | 3555 | 3550 | 1099 |
| 532 | 20231114 | 102800 | 1398035020 | 3555 | 3555 | 3555 | 3555 | 124 |
| 533 | 20231114 | 102700 | 1397594200 | 3545 | 3560 | 3560 | 3545 | 5474 |
| 534 | 20231114 | 102600 | 1378169810 | 3560 | 3570 | 3570 | 3560 | 2248 |
| 535 | 20231114 | 102500 | 1370159605 | 3570 | 3570 | 3570 | 3565 | 61 |
| 536 | 20231114 | 102400 | 1369941940 | 3565 | 3570 | 3570 | 3565 | 1387 |
| 537 | 20231114 | 102300 | 1364993285 | 3565 | 3565 | 3565 | 3555 | 4490 |
| 538 | 20231114 | 102200 | 1349005940 | 3570 | 3565 | 3570 | 3565 | 131 |
| 539 | 20231114 | 102100 | 1348538920 | 3565 | 3585 | 3585 | 3560 | 3790 |
| 540 | 20231114 | 102000 | 1335011930 | 3575 | 3580 | 3580 | 3575 | 142 |
| 541 | 20231114 | 101900 | 1334503625 | 3575 | 3575 | 3575 | 3575 | 0 |
| 542 | 20231114 | 101800 | 1334503625 | 3575 | 3590 | 3590 | 3570 | 3713 |
| 543 | 20231114 | 101700 | 1321243295 | 3595 | 3595 | 3595 | 3595 | 144 |
| 544 | 20231114 | 101600 | 1320725615 | 3595 | 3595 | 3595 | 3590 | 500 |
| 545 | 20231114 | 101500 | 1318928220 | 3595 | 3590 | 3595 | 3585 | 1313 |
| 546 | 20231114 | 101400 | 1314216290 | 3600 | 3585 | 3600 | 3580 | 2787 |
| 547 | 20231114 | 101300 | 1304204320 | 3585 | 3590 | 3590 | 3580 | 4680 |
| 548 | 20231114 | 101200 | 1287425445 | 3590 | 3600 | 3600 | 3590 | 1863 |
| 549 | 20231114 | 101100 | 1280726235 | 3600 | 3595 | 3600 | 3595 | 2691 |
| 550 | 20231114 | 101000 | 1271039140 | 3600 | 3595 | 3600 | 3590 | 2190 |
| 551 | 20231114 | 100900 | 1263163000 | 3595 | 3585 | 3595 | 3585 | 1494 |
| 552 | 20231114 | 100800 | 1257805055 | 3590 | 3590 | 3590 | 3585 | 1280 |
| 553 | 20231114 | 100700 | 1253210020 | 3590 | 3570 | 3590 | 3565 | 3723 |
| 554 | 20231114 | 100600 | 1239883050 | 3570 | 3560 | 3570 | 3560 | 3177 |
| 555 | 20231114 | 100500 | 1228560875 | 3560 | 3565 | 3565 | 3560 | 41 |
| 556 | 20231114 | 100400 | 1228414795 | 3560 | 3560 | 3565 | 3560 | 1603 |
| 557 | 20231114 | 100300 | 1222705600 | 3570 | 3570 | 3570 | 3555 | 1227 |
| 558 | 20231114 | 100200 | 1218335880 | 3575 | 3565 | 3575 | 3555 | 3457 |
| 559 | 20231114 | 100100 | 1205997295 | 3555 | 3555 | 3555 | 3555 | 1977 |
| 560 | 20231114 | 100000 | 1198969060 | 3550 | 3555 | 3555 | 3550 | 3034 |
| 561 | 20231114 | 095900 | 1188198210 | 3555 | 3550 | 3555 | 3550 | 1519 |
| 562 | 20231114 | 095800 | 1182804610 | 3545 | 3540 | 3545 | 3535 | 6836 |
| 563 | 20231114 | 095700 | 1158604955 | 3545 | 3560 | 3560 | 3545 | 1961 |
| 564 | 20231114 | 095600 | 1151645460 | 3565 | 3545 | 3565 | 3545 | 6583 |
| 565 | 20231114 | 095500 | 1128279850 | 3545 | 3555 | 3565 | 3540 | 11122 |
| 566 | 20231114 | 095400 | 1088784895 | 3550 | 3555 | 3560 | 3550 | 5403 |
| 567 | 20231114 | 095300 | 1069585155 | 3555 | 3565 | 3565 | 3555 | 7163 |
| 568 | 20231114 | 095200 | 1044094190 | 3565 | 3560 | 3565 | 3560 | 1325 |
| 569 | 20231114 | 095100 | 1039376690 | 3555 | 3555 | 3555 | 3550 | 4273 |
| 570 | 20231114 | 095000 | 1024191045 | 3560 | 3560 | 3560 | 3560 | 140 |
| 571 | 20231114 | 094900 | 1023692645 | 3550 | 3565 | 3565 | 3550 | 11159 |
| 572 | 20231114 | 094800 | 984036250 | 3565 | 3565 | 3565 | 3560 | 1358 |
| 573 | 20231114 | 094700 | 979200170 | 3560 | 3570 | 3570 | 3560 | 5547 |
| 574 | 20231114 | 094600 | 959434265 | 3570 | 3575 | 3575 | 3570 | 3890 |
| 575 | 20231114 | 094500 | 945546650 | 3570 | 3575 | 3575 | 3565 | 3348 |
| 576 | 20231114 | 094400 | 933605340 | 3575 | 3575 | 3575 | 3570 | 2014 |
| 577 | 20231114 | 094300 | 926413450 | 3575 | 3585 | 3585 | 3575 | 62 |
| 578 | 20231114 | 094200 | 926191470 | 3585 | 3580 | 3585 | 3575 | 648 |
| 579 | 20231114 | 094100 | 923873605 | 3580 | 3570 | 3580 | 3570 | 2116 |
| 580 | 20231114 | 094000 | 916306075 | 3570 | 3560 | 3570 | 3560 | 2629 |
| 581 | 20231114 | 093900 | 906935195 | 3555 | 3560 | 3565 | 3550 | 14961 |
| 582 | 20231114 | 093800 | 853741120 | 3565 | 3570 | 3570 | 3565 | 1162 |
| 583 | 20231114 | 093700 | 849595045 | 3560 | 3570 | 3570 | 3560 | 10511 |
| 584 | 20231114 | 093600 | 812127285 | 3570 | 3595 | 3595 | 3565 | 26392 |
| 585 | 20231114 | 093500 | 717548255 | 3590 | 3585 | 3590 | 3585 | 4303 |
| 586 | 20231114 | 093400 | 702103520 | 3585 | 3585 | 3585 | 3580 | 1660 |
| 587 | 20231114 | 093300 | 696152425 | 3585 | 3585 | 3585 | 3580 | 377 |
| 588 | 20231114 | 093200 | 694802730 | 3585 | 3580 | 3585 | 3570 | 2272 |
| 589 | 20231114 | 093100 | 686667625 | 3580 | 3585 | 3590 | 3575 | 3209 |
| 590 | 20231114 | 093000 | 675169870 | 3585 | 3565 | 3585 | 3565 | 4690 |
| 591 | 20231114 | 092900 | 658411000 | 3570 | 3585 | 3585 | 3570 | 1991 |
| 592 | 20231114 | 092800 | 651291210 | 3585 | 3590 | 3590 | 3585 | 1292 |
| 593 | 20231114 | 092700 | 646659140 | 3590 | 3600 | 3600 | 3590 | 6560 |
| 594 | 20231114 | 092600 | 623094110 | 3595 | 3600 | 3600 | 3595 | 3674 |
| 595 | 20231114 | 092500 | 609881875 | 3600 | 3600 | 3605 | 3600 | 6411 |
| 596 | 20231114 | 092400 | 586795925 | 3595 | 3595 | 3600 | 3590 | 2238 |
| 597 | 20231114 | 092300 | 578750870 | 3595 | 3595 | 3595 | 3590 | 260 |
| 598 | 20231114 | 092200 | 577816175 | 3590 | 3595 | 3595 | 3590 | 541 |
| 599 | 20231114 | 092100 | 575871385 | 3595 | 3600 | 3605 | 3590 | 4670 |
| 600 | 20231114 | 092000 | 559075745 | 3600 | 3595 | 3600 | 3585 | 2845 |
| 601 | 20231114 | 091900 | 548855845 | 3595 | 3585 | 3595 | 3585 | 1637 |
| 602 | 20231114 | 091800 | 542979055 | 3585 | 3565 | 3590 | 3565 | 8101 |
| 603 | 20231114 | 091700 | 514000290 | 3550 | 3550 | 3575 | 3550 | 11959 |
| 604 | 20231114 | 091600 | 471483740 | 3555 | 3560 | 3560 | 3555 | 4872 |
| 605 | 20231114 | 091500 | 454156815 | 3555 | 3555 | 3560 | 3555 | 2340 |
| 606 | 20231114 | 091400 | 445837035 | 3555 | 3575 | 3575 | 3550 | 30492 |
| 607 | 20231114 | 091300 | 337235620 | 3575 | 3570 | 3575 | 3560 | 5722 |
| 608 | 20231114 | 091200 | 316821145 | 3575 | 3565 | 3580 | 3565 | 4981 |
| 609 | 20231114 | 091100 | 299045640 | 3565 | 3595 | 3600 | 3565 | 9818 |
| 610 | 20231114 | 091000 | 263871150 | 3600 | 3605 | 3605 | 3595 | 4835 |
| 611 | 20231114 | 090900 | 246453575 | 3610 | 3615 | 3615 | 3605 | 1331 |
| 612 | 20231114 | 090800 | 241649055 | 3615 | 3610 | 3625 | 3605 | 6474 |
| 613 | 20231114 | 090700 | 218257445 | 3605 | 3630 | 3630 | 3605 | 14134 |
| 614 | 20231114 | 090600 | 167135530 | 3625 | 3655 | 3655 | 3610 | 7621 |
| 615 | 20231114 | 090500 | 139420570 | 3655 | 3650 | 3675 | 3645 | 3583 |
| 616 | 20231114 | 090400 | 126319055 | 3645 | 3655 | 3665 | 3645 | 6347 |
| 617 | 20231114 | 090300 | 103142405 | 3655 | 3710 | 3710 | 3650 | 16284 |
| 618 | 20231114 | 090200 | 43072030 | 3710 | 3695 | 3720 | 3670 | 5740 |
| 619 | 20231114 | 090100 | 21853215 | 3695 | 3665 | 3695 | 3665 | 4326 |
| 620 | 20231114 | 090000 | 5949790 | 3665 | 3650 | 3665 | 3630 | 1631 |