30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 6956 |
| 3 | 20231113 | 192000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20231113 | 191900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20231113 | 191800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20231113 | 191700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20231113 | 191600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20231113 | 191500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20231113 | 191400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20231113 | 191300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20231113 | 191200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20231113 | 191100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20231113 | 191000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20231113 | 190900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20231113 | 190800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20231113 | 190700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20231113 | 190600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20231113 | 190500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20231113 | 190400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20231113 | 190300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20231113 | 190200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20231113 | 190100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20231113 | 190000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20231113 | 185900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20231113 | 185800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20231113 | 185700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20231113 | 185600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20231113 | 185500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20231113 | 185400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20231113 | 185300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20231113 | 185200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20231113 | 185100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 6956 |
| 33 | 20231113 | 185000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20231113 | 184900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20231113 | 184800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20231113 | 184700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20231113 | 184600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20231113 | 184500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20231113 | 184400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20231113 | 184300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20231113 | 184200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20231113 | 184100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20231113 | 184000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20231113 | 183900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20231113 | 183800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20231113 | 183700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20231113 | 183600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20231113 | 183500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20231113 | 183400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20231113 | 183300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20231113 | 183200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20231113 | 183100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20231113 | 183000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20231113 | 182900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20231113 | 182800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20231113 | 182700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20231113 | 182600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20231113 | 182500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20231113 | 182400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20231113 | 182300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20231113 | 182200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20231113 | 182100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 6956 |
| 63 | 20231113 | 182000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20231113 | 181900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20231113 | 181800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20231113 | 181700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20231113 | 181600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20231113 | 181500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20231113 | 181400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20231113 | 181300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20231113 | 181200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20231113 | 181100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20231113 | 181000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20231113 | 180900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20231113 | 180800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20231113 | 180700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20231113 | 180600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20231113 | 180500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20231113 | 180400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20231113 | 180300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20231113 | 180200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20231113 | 180100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20231113 | 180000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20231113 | 175900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20231113 | 175800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20231113 | 175700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20231113 | 175600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20231113 | 175500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20231113 | 175400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20231113 | 175300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20231113 | 175200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20231113 | 175100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 6956 |
| 93 | 20231113 | 175000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20231113 | 174900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20231113 | 174800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20231113 | 174700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20231113 | 174600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20231113 | 174500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20231113 | 174400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20231113 | 174300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20231113 | 174200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20231113 | 174100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20231113 | 174000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20231113 | 173900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20231113 | 173800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20231113 | 173700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20231113 | 173600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20231113 | 173500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20231113 | 173400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20231113 | 173300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20231113 | 173200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20231113 | 173100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20231113 | 173000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20231113 | 172900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20231113 | 172800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20231113 | 172700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20231113 | 172600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20231113 | 172500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20231113 | 172400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20231113 | 172300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20231113 | 172200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20231113 | 172100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 6956 |
| 123 | 20231113 | 172000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20231113 | 171900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20231113 | 171800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20231113 | 171700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20231113 | 171600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20231113 | 171500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20231113 | 171400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20231113 | 171300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20231113 | 171200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20231113 | 171100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20231113 | 171000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20231113 | 170900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20231113 | 170800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20231113 | 170700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20231113 | 170600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20231113 | 170500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20231113 | 170400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20231113 | 170300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20231113 | 170200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20231113 | 170100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20231113 | 170000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20231113 | 165900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20231113 | 165800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20231113 | 165700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20231113 | 165600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20231113 | 165500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20231113 | 165400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20231113 | 165300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20231113 | 165200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20231113 | 165100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 6956 |
| 153 | 20231113 | 165000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20231113 | 164900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20231113 | 164800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20231113 | 164700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20231113 | 164600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20231113 | 164500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20231113 | 164400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20231113 | 164300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20231113 | 164200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20231113 | 164100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20231113 | 164000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20231113 | 163900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20231113 | 163800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20231113 | 163700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20231113 | 163600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20231113 | 163500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20231113 | 163400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20231113 | 163300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20231113 | 163200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20231113 | 163100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20231113 | 163000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20231113 | 162900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20231113 | 162800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20231113 | 162700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20231113 | 162600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20231113 | 162500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20231113 | 162400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20231113 | 162300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20231113 | 162200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20231113 | 162100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 6956 |
| 183 | 20231113 | 162000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20231113 | 161900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20231113 | 161800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20231113 | 161700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20231113 | 161600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20231113 | 161500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20231113 | 161400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20231113 | 161300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20231113 | 161200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20231113 | 161100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20231113 | 161000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20231113 | 160900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20231113 | 160800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20231113 | 160700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20231113 | 160600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20231113 | 160500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20231113 | 160400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20231113 | 160300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20231113 | 160200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20231113 | 160100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20231113 | 160000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20231113 | 155900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20231113 | 155800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20231113 | 155700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20231113 | 155600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20231113 | 155500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20231113 | 155400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20231113 | 155300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20231113 | 155200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20231113 | 155100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 6956 |
| 213 | 20231113 | 155000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20231113 | 154900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20231113 | 154800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20231113 | 154700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20231113 | 154600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20231113 | 154500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20231113 | 154400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20231113 | 154300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20231113 | 154200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20231113 | 154100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20231113 | 154000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20231113 | 153900 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20231113 | 153800 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20231113 | 153700 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20231113 | 153600 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20231113 | 153500 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20231113 | 153400 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20231113 | 153300 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20231113 | 153200 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20231113 | 153100 | 934190225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20231113 | 153000 | 934190225 | 3525 | 3525 | 3525 | 3525 | 6956 |
| 234 | 20231113 | 152900 | 909670325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20231113 | 152800 | 909670325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20231113 | 152700 | 909670325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20231113 | 152600 | 909670325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20231113 | 152500 | 909670325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20231113 | 152400 | 909670325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20231113 | 152300 | 909670325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20231113 | 152200 | 909670325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20231113 | 152100 | 909670325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 243 | 20231113 | 152000 | 909670325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20231113 | 151900 | 909670325 | 3530 | 3525 | 3535 | 3525 | 1013 |
| 245 | 20231113 | 151800 | 906095010 | 3525 | 3530 | 3530 | 3525 | 1062 |
| 246 | 20231113 | 151700 | 902346945 | 3535 | 3530 | 3535 | 3530 | 101 |
| 247 | 20231113 | 151600 | 901990410 | 3530 | 3530 | 3535 | 3530 | 510 |
| 248 | 20231113 | 151500 | 900190105 | 3535 | 3530 | 3535 | 3530 | 3582 |
| 249 | 20231113 | 151400 | 887542585 | 3530 | 3535 | 3535 | 3530 | 511 |
| 250 | 20231113 | 151300 | 885738700 | 3535 | 3535 | 3535 | 3535 | 443 |
| 251 | 20231113 | 151200 | 884172695 | 3540 | 3535 | 3540 | 3535 | 1502 |
| 252 | 20231113 | 151100 | 878859145 | 3535 | 3535 | 3535 | 3535 | 1044 |
| 253 | 20231113 | 151000 | 875168605 | 3530 | 3535 | 3535 | 3530 | 410 |
| 254 | 20231113 | 150900 | 873721120 | 3530 | 3530 | 3535 | 3525 | 4616 |
| 255 | 20231113 | 150800 | 857443530 | 3530 | 3535 | 3535 | 3530 | 1991 |
| 256 | 20231113 | 150700 | 850414720 | 3535 | 3535 | 3540 | 3535 | 1506 |
| 257 | 20231113 | 150600 | 845090965 | 3540 | 3540 | 3540 | 3540 | 443 |
| 258 | 20231113 | 150500 | 843522745 | 3540 | 3535 | 3545 | 3535 | 638 |
| 259 | 20231113 | 150400 | 841267345 | 3535 | 3530 | 3535 | 3530 | 1567 |
| 260 | 20231113 | 150300 | 835730940 | 3530 | 3530 | 3530 | 3530 | 632 |
| 261 | 20231113 | 150200 | 833499980 | 3530 | 3535 | 3535 | 3530 | 3103 |
| 262 | 20231113 | 150100 | 822544760 | 3535 | 3540 | 3540 | 3535 | 3263 |
| 263 | 20231113 | 150000 | 810994140 | 3540 | 3540 | 3540 | 3540 | 43 |
| 264 | 20231113 | 145900 | 810841920 | 3540 | 3540 | 3545 | 3540 | 204 |
| 265 | 20231113 | 145800 | 810119745 | 3540 | 3540 | 3540 | 3540 | 0 |
| 266 | 20231113 | 145700 | 810119745 | 3540 | 3540 | 3540 | 3540 | 0 |
| 267 | 20231113 | 145600 | 810119745 | 3540 | 3540 | 3545 | 3540 | 3232 |
| 268 | 20231113 | 145500 | 798678435 | 3540 | 3540 | 3540 | 3540 | 36 |
| 269 | 20231113 | 145400 | 798550995 | 3540 | 3540 | 3540 | 3540 | 0 |
| 270 | 20231113 | 145300 | 798550995 | 3540 | 3540 | 3540 | 3540 | 60 |
| 271 | 20231113 | 145200 | 798338595 | 3540 | 3540 | 3540 | 3540 | 0 |
| 272 | 20231113 | 145100 | 798338595 | 3540 | 3540 | 3540 | 3540 | 103 |
| 273 | 20231113 | 145000 | 797973975 | 3540 | 3540 | 3540 | 3540 | 101 |
| 274 | 20231113 | 144900 | 797616435 | 3550 | 3545 | 3550 | 3545 | 5 |
| 275 | 20231113 | 144800 | 797598705 | 3545 | 3540 | 3545 | 3535 | 4787 |
| 276 | 20231113 | 144700 | 780663965 | 3540 | 3540 | 3540 | 3540 | 2885 |
| 277 | 20231113 | 144600 | 770451065 | 3540 | 3540 | 3540 | 3540 | 354 |
| 278 | 20231113 | 144500 | 769197905 | 3545 | 3545 | 3550 | 3545 | 414 |
| 279 | 20231113 | 144400 | 767730020 | 3545 | 3550 | 3550 | 3545 | 619 |
| 280 | 20231113 | 144300 | 765532860 | 3550 | 3550 | 3550 | 3550 | 13 |
| 281 | 20231113 | 144200 | 765486710 | 3550 | 3550 | 3555 | 3545 | 4410 |
| 282 | 20231113 | 144100 | 749839200 | 3550 | 3550 | 3550 | 3550 | 88 |
| 283 | 20231113 | 144000 | 749526800 | 3560 | 3550 | 3560 | 3550 | 139 |
| 284 | 20231113 | 143900 | 749033340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 285 | 20231113 | 143800 | 749033340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 286 | 20231113 | 143700 | 749033340 | 3550 | 3560 | 3560 | 3550 | 236 |
| 287 | 20231113 | 143600 | 748195530 | 3550 | 3550 | 3550 | 3550 | 60 |
| 288 | 20231113 | 143500 | 747982530 | 3550 | 3550 | 3550 | 3550 | 42 |
| 289 | 20231113 | 143400 | 747833430 | 3550 | 3550 | 3550 | 3550 | 44 |
| 290 | 20231113 | 143300 | 747677230 | 3550 | 3550 | 3550 | 3550 | 597 |
| 291 | 20231113 | 143200 | 745557880 | 3550 | 3555 | 3555 | 3545 | 121 |
| 292 | 20231113 | 143100 | 745128730 | 3550 | 3550 | 3560 | 3545 | 1933 |
| 293 | 20231113 | 143000 | 738267100 | 3550 | 3555 | 3555 | 3550 | 239 |
| 294 | 20231113 | 142900 | 737418510 | 3560 | 3560 | 3560 | 3560 | 1 |
| 295 | 20231113 | 142800 | 737414950 | 3560 | 3560 | 3560 | 3560 | 1 |
| 296 | 20231113 | 142700 | 737411390 | 3560 | 3555 | 3560 | 3550 | 131 |
| 297 | 20231113 | 142600 | 736946300 | 3560 | 3560 | 3560 | 3560 | 4 |
| 298 | 20231113 | 142500 | 736932060 | 3560 | 3560 | 3560 | 3560 | 2293 |
| 299 | 20231113 | 142400 | 728768980 | 3560 | 3555 | 3560 | 3555 | 30 |
| 300 | 20231113 | 142300 | 728662320 | 3550 | 3550 | 3550 | 3550 | 1200 |
| 301 | 20231113 | 142200 | 724402320 | 3550 | 3550 | 3550 | 3550 | 1 |
| 302 | 20231113 | 142100 | 724398770 | 3540 | 3550 | 3550 | 3540 | 258 |
| 303 | 20231113 | 142000 | 723485420 | 3540 | 3545 | 3545 | 3540 | 200 |
| 304 | 20231113 | 141900 | 722777160 | 3545 | 3545 | 3545 | 3545 | 229 |
| 305 | 20231113 | 141800 | 721965355 | 3550 | 3550 | 3550 | 3550 | 50 |
| 306 | 20231113 | 141700 | 721787855 | 3550 | 3550 | 3550 | 3550 | 0 |
| 307 | 20231113 | 141600 | 721787855 | 3550 | 3545 | 3550 | 3545 | 14 |
| 308 | 20231113 | 141500 | 721738220 | 3540 | 3540 | 3540 | 3540 | 2591 |
| 309 | 20231113 | 141400 | 712566080 | 3540 | 3540 | 3540 | 3540 | 16 |
| 310 | 20231113 | 141300 | 712509440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 311 | 20231113 | 141200 | 712509440 | 3540 | 3540 | 3540 | 3540 | 21 |
| 312 | 20231113 | 141100 | 712435100 | 3540 | 3540 | 3540 | 3540 | 57 |
| 313 | 20231113 | 141000 | 712233320 | 3540 | 3540 | 3540 | 3540 | 1 |
| 314 | 20231113 | 140900 | 712229780 | 3535 | 3535 | 3540 | 3535 | 1221 |
| 315 | 20231113 | 140800 | 707908690 | 3535 | 3535 | 3535 | 3535 | 42 |
| 316 | 20231113 | 140700 | 707760220 | 3535 | 3535 | 3535 | 3535 | 1927 |
| 317 | 20231113 | 140600 | 700948275 | 3540 | 3540 | 3540 | 3540 | 2 |
| 318 | 20231113 | 140500 | 700941195 | 3535 | 3540 | 3540 | 3535 | 315 |
| 319 | 20231113 | 140400 | 699827270 | 3540 | 3545 | 3545 | 3540 | 196 |
| 320 | 20231113 | 140300 | 699133265 | 3545 | 3540 | 3545 | 3535 | 1222 |
| 321 | 20231113 | 140200 | 694812230 | 3535 | 3535 | 3535 | 3535 | 200 |
| 322 | 20231113 | 140100 | 694105230 | 3540 | 3535 | 3540 | 3535 | 160 |
| 323 | 20231113 | 140000 | 693539330 | 3540 | 3545 | 3545 | 3540 | 1292 |
| 324 | 20231113 | 135900 | 688965645 | 3545 | 3545 | 3545 | 3545 | 1 |
| 325 | 20231113 | 135800 | 688962100 | 3550 | 3550 | 3550 | 3550 | 411 |
| 326 | 20231113 | 135700 | 687503050 | 3550 | 3550 | 3550 | 3550 | 0 |
| 327 | 20231113 | 135600 | 687503050 | 3550 | 3550 | 3550 | 3550 | 0 |
| 328 | 20231113 | 135500 | 687503050 | 3550 | 3545 | 3550 | 3545 | 24 |
| 329 | 20231113 | 135400 | 687417965 | 3555 | 3555 | 3555 | 3555 | 0 |
| 330 | 20231113 | 135300 | 687417965 | 3555 | 3555 | 3555 | 3555 | 10 |
| 331 | 20231113 | 135200 | 687382415 | 3555 | 3555 | 3555 | 3555 | 0 |
| 332 | 20231113 | 135100 | 687382415 | 3555 | 3545 | 3555 | 3540 | 1036 |
| 333 | 20231113 | 135000 | 683714470 | 3540 | 3550 | 3550 | 3540 | 200 |
| 334 | 20231113 | 134900 | 683005650 | 3555 | 3555 | 3555 | 3555 | 19 |
| 335 | 20231113 | 134800 | 682938105 | 3555 | 3555 | 3555 | 3555 | 0 |
| 336 | 20231113 | 134700 | 682938105 | 3555 | 3555 | 3555 | 3555 | 1 |
| 337 | 20231113 | 134600 | 682934550 | 3545 | 3545 | 3545 | 3545 | 0 |
| 338 | 20231113 | 134500 | 682934550 | 3545 | 3550 | 3550 | 3545 | 400 |
| 339 | 20231113 | 134400 | 681516330 | 3550 | 3545 | 3550 | 3545 | 988 |
| 340 | 20231113 | 134300 | 678012755 | 3545 | 3550 | 3550 | 3545 | 276 |
| 341 | 20231113 | 134200 | 677033825 | 3550 | 3550 | 3550 | 3550 | 0 |
| 342 | 20231113 | 134100 | 677033825 | 3550 | 3550 | 3550 | 3550 | 588 |
| 343 | 20231113 | 134000 | 674946425 | 3550 | 3555 | 3555 | 3550 | 40 |
| 344 | 20231113 | 133900 | 674804410 | 3555 | 3555 | 3555 | 3555 | 150 |
| 345 | 20231113 | 133800 | 674271160 | 3560 | 3560 | 3560 | 3560 | 1 |
| 346 | 20231113 | 133700 | 674267600 | 3555 | 3555 | 3555 | 3555 | 3 |
| 347 | 20231113 | 133600 | 674256935 | 3555 | 3555 | 3555 | 3555 | 0 |
| 348 | 20231113 | 133500 | 674256935 | 3555 | 3555 | 3555 | 3555 | 4 |
| 349 | 20231113 | 133400 | 674242715 | 3555 | 3555 | 3555 | 3555 | 26 |
| 350 | 20231113 | 133300 | 674150285 | 3550 | 3550 | 3550 | 3550 | 10 |
| 351 | 20231113 | 133200 | 674114785 | 3550 | 3550 | 3550 | 3550 | 7 |
| 352 | 20231113 | 133100 | 674089935 | 3555 | 3555 | 3555 | 3555 | 5 |
| 353 | 20231113 | 133000 | 674072160 | 3560 | 3560 | 3560 | 3560 | 0 |
| 354 | 20231113 | 132900 | 674072160 | 3560 | 3560 | 3560 | 3560 | 5 |
| 355 | 20231113 | 132800 | 674054360 | 3560 | 3560 | 3560 | 3560 | 3 |
| 356 | 20231113 | 132700 | 674043680 | 3560 | 3560 | 3560 | 3560 | 30 |
| 357 | 20231113 | 132600 | 673936880 | 3550 | 3550 | 3550 | 3550 | 0 |
| 358 | 20231113 | 132500 | 673936880 | 3550 | 3550 | 3550 | 3550 | 0 |
| 359 | 20231113 | 132400 | 673936880 | 3550 | 3550 | 3550 | 3550 | 0 |
| 360 | 20231113 | 132300 | 673936880 | 3550 | 3560 | 3560 | 3550 | 3 |
| 361 | 20231113 | 132200 | 673926220 | 3550 | 3550 | 3550 | 3550 | 83 |
| 362 | 20231113 | 132100 | 673631570 | 3555 | 3555 | 3555 | 3555 | 2 |
| 363 | 20231113 | 132000 | 673624460 | 3555 | 3555 | 3555 | 3555 | 1 |
| 364 | 20231113 | 131900 | 673620905 | 3555 | 3555 | 3555 | 3555 | 0 |
| 365 | 20231113 | 131800 | 673620905 | 3555 | 3555 | 3555 | 3555 | 0 |
| 366 | 20231113 | 131700 | 673620905 | 3555 | 3555 | 3555 | 3555 | 14 |
| 367 | 20231113 | 131600 | 673571135 | 3560 | 3560 | 3560 | 3560 | 0 |
| 368 | 20231113 | 131500 | 673571135 | 3560 | 3560 | 3560 | 3560 | 0 |
| 369 | 20231113 | 131400 | 673571135 | 3560 | 3560 | 3560 | 3560 | 0 |
| 370 | 20231113 | 131300 | 673571135 | 3560 | 3560 | 3560 | 3560 | 1 |
| 371 | 20231113 | 131200 | 673567575 | 3540 | 3550 | 3550 | 3540 | 1500 |
| 372 | 20231113 | 131100 | 668250870 | 3570 | 3570 | 3570 | 3570 | 0 |
| 373 | 20231113 | 131000 | 668250870 | 3570 | 3570 | 3570 | 3570 | 0 |
| 374 | 20231113 | 130900 | 668250870 | 3570 | 3560 | 3570 | 3560 | 309 |
| 375 | 20231113 | 130800 | 667150820 | 3565 | 3565 | 3565 | 3565 | 292 |
| 376 | 20231113 | 130700 | 666109840 | 3565 | 3565 | 3565 | 3565 | 0 |
| 377 | 20231113 | 130600 | 666109840 | 3565 | 3565 | 3565 | 3565 | 700 |
| 378 | 20231113 | 130500 | 663614340 | 3565 | 3565 | 3565 | 3565 | 0 |
| 379 | 20231113 | 130400 | 663614340 | 3565 | 3560 | 3565 | 3560 | 101 |
| 380 | 20231113 | 130300 | 663254775 | 3560 | 3560 | 3560 | 3560 | 3256 |
| 381 | 20231113 | 130200 | 651663415 | 3560 | 3550 | 3560 | 3550 | 381 |
| 382 | 20231113 | 130100 | 650309505 | 3555 | 3555 | 3555 | 3555 | 0 |
| 383 | 20231113 | 130000 | 650309505 | 3555 | 3555 | 3555 | 3555 | 0 |
| 384 | 20231113 | 125900 | 650309505 | 3555 | 3555 | 3555 | 3555 | 119 |
| 385 | 20231113 | 125800 | 649886460 | 3550 | 3550 | 3550 | 3550 | 200 |
| 386 | 20231113 | 125700 | 649176460 | 3550 | 3550 | 3550 | 3550 | 0 |
| 387 | 20231113 | 125600 | 649176460 | 3550 | 3555 | 3555 | 3550 | 50 |
| 388 | 20231113 | 125500 | 648998950 | 3550 | 3550 | 3550 | 3550 | 0 |
| 389 | 20231113 | 125400 | 648998950 | 3550 | 3550 | 3550 | 3550 | 0 |
| 390 | 20231113 | 125300 | 648998950 | 3550 | 3550 | 3550 | 3550 | 0 |
| 391 | 20231113 | 125200 | 648998950 | 3550 | 3550 | 3550 | 3550 | 0 |
| 392 | 20231113 | 125100 | 648998950 | 3550 | 3550 | 3550 | 3545 | 230 |
| 393 | 20231113 | 125000 | 648182900 | 3550 | 3550 | 3550 | 3550 | 69 |
| 394 | 20231113 | 124900 | 647937950 | 3545 | 3545 | 3545 | 3545 | 0 |
| 395 | 20231113 | 124800 | 647937950 | 3545 | 3545 | 3545 | 3545 | 400 |
| 396 | 20231113 | 124700 | 646519950 | 3550 | 3550 | 3550 | 3550 | 500 |
| 397 | 20231113 | 124600 | 644744950 | 3550 | 3550 | 3550 | 3550 | 540 |
| 398 | 20231113 | 124500 | 642827950 | 3550 | 3555 | 3555 | 3550 | 578 |
| 399 | 20231113 | 124400 | 640775525 | 3560 | 3560 | 3560 | 3560 | 0 |
| 400 | 20231113 | 124300 | 640775525 | 3560 | 3560 | 3560 | 3560 | 0 |
| 401 | 20231113 | 124200 | 640775525 | 3560 | 3560 | 3560 | 3560 | 200 |
| 402 | 20231113 | 124100 | 640063525 | 3565 | 3565 | 3565 | 3560 | 515 |
| 403 | 20231113 | 124000 | 638230050 | 3560 | 3560 | 3560 | 3560 | 10 |
| 404 | 20231113 | 123900 | 638194450 | 3565 | 3565 | 3565 | 3565 | 1 |
| 405 | 20231113 | 123800 | 638190885 | 3560 | 3560 | 3560 | 3560 | 1 |
| 406 | 20231113 | 123700 | 638187325 | 3565 | 3565 | 3565 | 3565 | 0 |
| 407 | 20231113 | 123600 | 638187325 | 3565 | 3565 | 3565 | 3565 | 10 |
| 408 | 20231113 | 123500 | 638151675 | 3565 | 3565 | 3565 | 3565 | 0 |
| 409 | 20231113 | 123400 | 638151675 | 3565 | 3565 | 3565 | 3565 | 0 |
| 410 | 20231113 | 123300 | 638151675 | 3565 | 3565 | 3565 | 3565 | 1 |
| 411 | 20231113 | 123200 | 638148110 | 3560 | 3560 | 3560 | 3560 | 0 |
| 412 | 20231113 | 123100 | 638148110 | 3560 | 3560 | 3560 | 3560 | 0 |
| 413 | 20231113 | 123000 | 638148110 | 3560 | 3560 | 3560 | 3560 | 35 |
| 414 | 20231113 | 122900 | 638023510 | 3555 | 3555 | 3555 | 3555 | 25 |
| 415 | 20231113 | 122800 | 637934635 | 3560 | 3560 | 3560 | 3560 | 458 |
| 416 | 20231113 | 122700 | 636304155 | 3560 | 3560 | 3560 | 3560 | 43 |
| 417 | 20231113 | 122600 | 636151075 | 3555 | 3550 | 3560 | 3550 | 840 |
| 418 | 20231113 | 122500 | 633168715 | 3545 | 3545 | 3545 | 3545 | 245 |
| 419 | 20231113 | 122400 | 632300190 | 3550 | 3555 | 3555 | 3550 | 284 |
| 420 | 20231113 | 122300 | 631291980 | 3570 | 3560 | 3570 | 3530 | 35362 |
| 421 | 20231113 | 122200 | 506169765 | 3560 | 3585 | 3585 | 3560 | 3819 |
| 422 | 20231113 | 122100 | 492563050 | 3565 | 3570 | 3570 | 3565 | 98 |
| 423 | 20231113 | 122000 | 492213380 | 3585 | 3585 | 3585 | 3585 | 0 |
| 424 | 20231113 | 121900 | 492213380 | 3585 | 3585 | 3585 | 3585 | 0 |
| 425 | 20231113 | 121800 | 492213380 | 3585 | 3585 | 3585 | 3585 | 0 |
| 426 | 20231113 | 121700 | 492213380 | 3585 | 3585 | 3585 | 3585 | 0 |
| 427 | 20231113 | 121600 | 492213380 | 3585 | 3585 | 3585 | 3585 | 1 |
| 428 | 20231113 | 121500 | 492209795 | 3565 | 3565 | 3565 | 3565 | 1 |
| 429 | 20231113 | 121400 | 492206230 | 3590 | 3590 | 3590 | 3590 | 0 |
| 430 | 20231113 | 121300 | 492206230 | 3590 | 3590 | 3590 | 3590 | 0 |
| 431 | 20231113 | 121200 | 492206230 | 3590 | 3590 | 3590 | 3570 | 206 |
| 432 | 20231113 | 121100 | 491470750 | 3570 | 3570 | 3570 | 3570 | 445 |
| 433 | 20231113 | 121000 | 489882100 | 3590 | 3590 | 3590 | 3590 | 0 |
| 434 | 20231113 | 120900 | 489882100 | 3590 | 3590 | 3590 | 3590 | 0 |
| 435 | 20231113 | 120800 | 489882100 | 3590 | 3590 | 3590 | 3590 | 0 |
| 436 | 20231113 | 120700 | 489882100 | 3590 | 3570 | 3590 | 3570 | 19 |
| 437 | 20231113 | 120600 | 489814250 | 3570 | 3570 | 3570 | 3565 | 3440 |
| 438 | 20231113 | 120500 | 477543540 | 3570 | 3570 | 3570 | 3570 | 0 |
| 439 | 20231113 | 120400 | 477543540 | 3570 | 3570 | 3570 | 3570 | 140 |
| 440 | 20231113 | 120300 | 477043740 | 3565 | 3565 | 3565 | 3565 | 20 |
| 441 | 20231113 | 120200 | 476972440 | 3570 | 3570 | 3570 | 3570 | 106 |
| 442 | 20231113 | 120100 | 476594020 | 3570 | 3575 | 3575 | 3565 | 7044 |
| 443 | 20231113 | 120000 | 451443415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 444 | 20231113 | 115900 | 451443415 | 3580 | 3580 | 3580 | 3580 | 0 |
| 445 | 20231113 | 115800 | 451443415 | 3580 | 3575 | 3580 | 3575 | 119 |
| 446 | 20231113 | 115700 | 451017895 | 3580 | 3580 | 3580 | 3580 | 10 |
| 447 | 20231113 | 115600 | 450982095 | 3580 | 3580 | 3580 | 3580 | 0 |
| 448 | 20231113 | 115500 | 450982095 | 3580 | 3580 | 3580 | 3580 | 10 |
| 449 | 20231113 | 115400 | 450946295 | 3580 | 3580 | 3580 | 3580 | 123 |
| 450 | 20231113 | 115300 | 450505955 | 3580 | 3580 | 3580 | 3580 | 0 |
| 451 | 20231113 | 115200 | 450505955 | 3580 | 3580 | 3580 | 3580 | 1548 |
| 452 | 20231113 | 115100 | 444964115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 453 | 20231113 | 115000 | 444964115 | 3580 | 3580 | 3580 | 3580 | 5 |
| 454 | 20231113 | 114900 | 444946215 | 3580 | 3595 | 3595 | 3580 | 8 |
| 455 | 20231113 | 114800 | 444917530 | 3595 | 3590 | 3595 | 3590 | 9 |
| 456 | 20231113 | 114700 | 444885210 | 3585 | 3590 | 3590 | 3585 | 14 |
| 457 | 20231113 | 114600 | 444835015 | 3590 | 3590 | 3590 | 3590 | 1 |
| 458 | 20231113 | 114500 | 444831425 | 3585 | 3585 | 3585 | 3585 | 0 |
| 459 | 20231113 | 114400 | 444831425 | 3585 | 3585 | 3585 | 3585 | 0 |
| 460 | 20231113 | 114300 | 444831425 | 3585 | 3585 | 3585 | 3585 | 0 |
| 461 | 20231113 | 114200 | 444831425 | 3585 | 3585 | 3585 | 3585 | 1342 |
| 462 | 20231113 | 114100 | 440020355 | 3600 | 3600 | 3600 | 3600 | 1 |
| 463 | 20231113 | 114000 | 440016755 | 3585 | 3585 | 3585 | 3585 | 0 |
| 464 | 20231113 | 113900 | 440016755 | 3585 | 3600 | 3600 | 3585 | 17 |
| 465 | 20231113 | 113800 | 439955675 | 3600 | 3600 | 3600 | 3600 | 0 |
| 466 | 20231113 | 113700 | 439955675 | 3600 | 3600 | 3600 | 3600 | 10 |
| 467 | 20231113 | 113600 | 439919675 | 3600 | 3600 | 3600 | 3600 | 0 |
| 468 | 20231113 | 113500 | 439919675 | 3600 | 3600 | 3600 | 3600 | 200 |
| 469 | 20231113 | 113400 | 439199675 | 3600 | 3580 | 3600 | 3580 | 20 |
| 470 | 20231113 | 113300 | 439127975 | 3580 | 3600 | 3600 | 3580 | 10061 |
| 471 | 20231113 | 113200 | 402909545 | 3605 | 3605 | 3605 | 3605 | 10 |
| 472 | 20231113 | 113100 | 402873495 | 3605 | 3605 | 3605 | 3605 | 0 |
| 473 | 20231113 | 113000 | 402873495 | 3605 | 3580 | 3605 | 3580 | 81 |
| 474 | 20231113 | 112900 | 402583165 | 3580 | 3595 | 3595 | 3580 | 4415 |
| 475 | 20231113 | 112800 | 386766125 | 3595 | 3595 | 3595 | 3595 | 1140 |
| 476 | 20231113 | 112700 | 382667825 | 3605 | 3605 | 3605 | 3605 | 0 |
| 477 | 20231113 | 112600 | 382667825 | 3605 | 3605 | 3605 | 3605 | 0 |
| 478 | 20231113 | 112500 | 382667825 | 3605 | 3605 | 3605 | 3605 | 0 |
| 479 | 20231113 | 112400 | 382667825 | 3605 | 3605 | 3605 | 3605 | 0 |
| 480 | 20231113 | 112300 | 382667825 | 3605 | 3605 | 3605 | 3605 | 0 |
| 481 | 20231113 | 112200 | 382667825 | 3605 | 3605 | 3605 | 3605 | 0 |
| 482 | 20231113 | 112100 | 382667825 | 3605 | 3605 | 3605 | 3605 | 0 |
| 483 | 20231113 | 112000 | 382667825 | 3605 | 3605 | 3605 | 3605 | 200 |
| 484 | 20231113 | 111900 | 381946825 | 3575 | 3575 | 3575 | 3575 | 0 |
| 485 | 20231113 | 111800 | 381946825 | 3575 | 3575 | 3575 | 3575 | 0 |
| 486 | 20231113 | 111700 | 381946825 | 3575 | 3575 | 3575 | 3575 | 0 |
| 487 | 20231113 | 111600 | 381946825 | 3575 | 3575 | 3575 | 3575 | 0 |
| 488 | 20231113 | 111500 | 381946825 | 3575 | 3575 | 3575 | 3575 | 0 |
| 489 | 20231113 | 111400 | 381946825 | 3575 | 3575 | 3575 | 3575 | 0 |
| 490 | 20231113 | 111300 | 381946825 | 3575 | 3575 | 3575 | 3575 | 0 |
| 491 | 20231113 | 111200 | 381946825 | 3575 | 3595 | 3595 | 3575 | 500 |
| 492 | 20231113 | 111100 | 380158330 | 3605 | 3595 | 3605 | 3595 | 135 |
| 493 | 20231113 | 111000 | 379672995 | 3595 | 3595 | 3595 | 3595 | 67 |
| 494 | 20231113 | 110900 | 379432130 | 3580 | 3580 | 3580 | 3580 | 5686 |
| 495 | 20231113 | 110800 | 359076250 | 3580 | 3580 | 3580 | 3580 | 1935 |
| 496 | 20231113 | 110700 | 352148950 | 3585 | 3585 | 3585 | 3585 | 0 |
| 497 | 20231113 | 110600 | 352148950 | 3585 | 3595 | 3595 | 3585 | 2410 |
| 498 | 20231113 | 110500 | 343497575 | 3600 | 3600 | 3600 | 3600 | 0 |
| 499 | 20231113 | 110400 | 343497575 | 3600 | 3600 | 3600 | 3600 | 0 |
| 500 | 20231113 | 110300 | 343497575 | 3600 | 3605 | 3605 | 3600 | 1145 |
| 501 | 20231113 | 110200 | 339375520 | 3605 | 3605 | 3605 | 3605 | 8 |
| 502 | 20231113 | 110100 | 339346680 | 3605 | 3605 | 3605 | 3605 | 0 |
| 503 | 20231113 | 110000 | 339346680 | 3605 | 3605 | 3605 | 3605 | 0 |
| 504 | 20231113 | 105900 | 339346680 | 3605 | 3595 | 3605 | 3595 | 6016 |
| 505 | 20231113 | 105800 | 317719150 | 3590 | 3590 | 3590 | 3590 | 100 |
| 506 | 20231113 | 105700 | 317360150 | 3590 | 3590 | 3590 | 3590 | 10 |
| 507 | 20231113 | 105600 | 317324250 | 3590 | 3585 | 3590 | 3585 | 102 |
| 508 | 20231113 | 105500 | 316958080 | 3590 | 3590 | 3590 | 3590 | 0 |
| 509 | 20231113 | 105400 | 316958080 | 3590 | 3590 | 3590 | 3590 | 1 |
| 510 | 20231113 | 105300 | 316954490 | 3590 | 3590 | 3590 | 3590 | 11 |
| 511 | 20231113 | 105200 | 316915000 | 3585 | 3590 | 3590 | 3585 | 4 |
| 512 | 20231113 | 105100 | 316900655 | 3590 | 3590 | 3590 | 3590 | 18 |
| 513 | 20231113 | 105000 | 316836035 | 3590 | 3590 | 3590 | 3590 | 105 |
| 514 | 20231113 | 104900 | 316459085 | 3590 | 3590 | 3590 | 3590 | 0 |
| 515 | 20231113 | 104800 | 316459085 | 3590 | 3585 | 3590 | 3585 | 34 |
| 516 | 20231113 | 104700 | 316337190 | 3585 | 3585 | 3585 | 3585 | 602 |
| 517 | 20231113 | 104600 | 314179020 | 3585 | 3585 | 3585 | 3585 | 51 |
| 518 | 20231113 | 104500 | 313996185 | 3575 | 3575 | 3575 | 3575 | 1 |
| 519 | 20231113 | 104400 | 313992610 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 520 | 20231113 | 104300 | 310417610 | 3580 | 3580 | 3585 | 3580 | 2997 |
| 521 | 20231113 | 104200 | 299688280 | 3585 | 3585 | 3585 | 3585 | 515 |
| 522 | 20231113 | 104100 | 297842005 | 3585 | 3585 | 3585 | 3585 | 88 |
| 523 | 20231113 | 104000 | 297526525 | 3585 | 3585 | 3585 | 3585 | 0 |
| 524 | 20231113 | 103900 | 297526525 | 3585 | 3585 | 3585 | 3585 | 212 |
| 525 | 20231113 | 103800 | 296766505 | 3580 | 3580 | 3580 | 3580 | 1 |
| 526 | 20231113 | 103700 | 296762925 | 3585 | 3580 | 3585 | 3580 | 329 |
| 527 | 20231113 | 103600 | 295584110 | 3580 | 3580 | 3580 | 3580 | 79 |
| 528 | 20231113 | 103500 | 295301290 | 3580 | 3580 | 3580 | 3580 | 119 |
| 529 | 20231113 | 103400 | 294875270 | 3580 | 3585 | 3585 | 3580 | 647 |
| 530 | 20231113 | 103300 | 292557585 | 3585 | 3585 | 3585 | 3585 | 33 |
| 531 | 20231113 | 103200 | 292439280 | 3585 | 3580 | 3585 | 3580 | 32 |
| 532 | 20231113 | 103100 | 292324710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 533 | 20231113 | 103000 | 292324710 | 3580 | 3580 | 3580 | 3580 | 0 |
| 534 | 20231113 | 102900 | 292324710 | 3580 | 3580 | 3580 | 3580 | 147 |
| 535 | 20231113 | 102800 | 291798450 | 3580 | 3580 | 3580 | 3580 | 0 |
| 536 | 20231113 | 102700 | 291798450 | 3580 | 3580 | 3580 | 3580 | 0 |
| 537 | 20231113 | 102600 | 291798450 | 3580 | 3580 | 3580 | 3580 | 50 |
| 538 | 20231113 | 102500 | 291619450 | 3580 | 3575 | 3580 | 3575 | 43 |
| 539 | 20231113 | 102400 | 291465700 | 3595 | 3595 | 3595 | 3595 | 1 |
| 540 | 20231113 | 102300 | 291462105 | 3570 | 3580 | 3580 | 3570 | 4131 |
| 541 | 20231113 | 102200 | 276697920 | 3580 | 3595 | 3595 | 3580 | 101 |
| 542 | 20231113 | 102100 | 276334840 | 3585 | 3585 | 3585 | 3585 | 384 |
| 543 | 20231113 | 102000 | 274958200 | 3595 | 3590 | 3595 | 3585 | 199 |
| 544 | 20231113 | 101900 | 274244770 | 3595 | 3585 | 3595 | 3585 | 6 |
| 545 | 20231113 | 101800 | 274223250 | 3585 | 3585 | 3585 | 3585 | 0 |
| 546 | 20231113 | 101700 | 274223250 | 3585 | 3590 | 3595 | 3580 | 1055 |
| 547 | 20231113 | 101600 | 270439960 | 3590 | 3585 | 3590 | 3585 | 456 |
| 548 | 20231113 | 101500 | 268805140 | 3585 | 3590 | 3590 | 3585 | 921 |
| 549 | 20231113 | 101400 | 265498870 | 3590 | 3595 | 3595 | 3590 | 1848 |
| 550 | 20231113 | 101300 | 258863585 | 3595 | 3600 | 3600 | 3595 | 1220 |
| 551 | 20231113 | 101200 | 254477605 | 3600 | 3600 | 3600 | 3600 | 211 |
| 552 | 20231113 | 101100 | 253718005 | 3600 | 3600 | 3605 | 3600 | 3979 |
| 553 | 20231113 | 101000 | 239393560 | 3600 | 3600 | 3600 | 3600 | 100 |
| 554 | 20231113 | 100900 | 239033560 | 3600 | 3600 | 3600 | 3600 | 3 |
| 555 | 20231113 | 100800 | 239022760 | 3600 | 3605 | 3605 | 3600 | 3892 |
| 556 | 20231113 | 100700 | 225009010 | 3610 | 3610 | 3610 | 3610 | 0 |
| 557 | 20231113 | 100600 | 225009010 | 3610 | 3605 | 3610 | 3600 | 540 |
| 558 | 20231113 | 100500 | 223062160 | 3605 | 3605 | 3605 | 3605 | 83 |
| 559 | 20231113 | 100400 | 222762945 | 3610 | 3610 | 3610 | 3610 | 0 |
| 560 | 20231113 | 100300 | 222762945 | 3610 | 3615 | 3615 | 3610 | 31 |
| 561 | 20231113 | 100200 | 222651030 | 3615 | 3615 | 3615 | 3615 | 3 |
| 562 | 20231113 | 100100 | 222640185 | 3615 | 3615 | 3615 | 3615 | 50 |
| 563 | 20231113 | 100000 | 222459435 | 3605 | 3615 | 3615 | 3605 | 4133 |
| 564 | 20231113 | 095900 | 207546565 | 3620 | 3615 | 3620 | 3615 | 2 |
| 565 | 20231113 | 095800 | 207539330 | 3620 | 3620 | 3620 | 3620 | 10 |
| 566 | 20231113 | 095700 | 207503130 | 3620 | 3620 | 3620 | 3620 | 74 |
| 567 | 20231113 | 095600 | 207235250 | 3625 | 3625 | 3625 | 3625 | 0 |
| 568 | 20231113 | 095500 | 207235250 | 3625 | 3625 | 3625 | 3625 | 0 |
| 569 | 20231113 | 095400 | 207235250 | 3625 | 3625 | 3625 | 3625 | 1 |
| 570 | 20231113 | 095300 | 207231625 | 3615 | 3610 | 3615 | 3610 | 12 |
| 571 | 20231113 | 095200 | 207188250 | 3610 | 3610 | 3610 | 3610 | 4 |
| 572 | 20231113 | 095100 | 207173810 | 3605 | 3605 | 3605 | 3605 | 0 |
| 573 | 20231113 | 095000 | 207173810 | 3605 | 3605 | 3605 | 3605 | 589 |
| 574 | 20231113 | 094900 | 205050465 | 3610 | 3605 | 3610 | 3605 | 3389 |
| 575 | 20231113 | 094800 | 192816235 | 3605 | 3605 | 3605 | 3605 | 830 |
| 576 | 20231113 | 094700 | 189824085 | 3610 | 3610 | 3610 | 3610 | 507 |
| 577 | 20231113 | 094600 | 187993815 | 3610 | 3615 | 3615 | 3610 | 281 |
| 578 | 20231113 | 094500 | 186978750 | 3615 | 3625 | 3625 | 3615 | 40 |
| 579 | 20231113 | 094400 | 186834050 | 3620 | 3620 | 3620 | 3620 | 43 |
| 580 | 20231113 | 094300 | 186678390 | 3620 | 3620 | 3620 | 3620 | 120 |
| 581 | 20231113 | 094200 | 186243990 | 3620 | 3620 | 3620 | 3620 | 12 |
| 582 | 20231113 | 094100 | 186200550 | 3605 | 3610 | 3610 | 3605 | 2235 |
| 583 | 20231113 | 094000 | 178136330 | 3605 | 3625 | 3625 | 3605 | 1781 |
| 584 | 20231113 | 093900 | 171708315 | 3625 | 3620 | 3625 | 3620 | 341 |
| 585 | 20231113 | 093800 | 170472685 | 3610 | 3625 | 3625 | 3610 | 42 |
| 586 | 20231113 | 093700 | 170321050 | 3610 | 3625 | 3625 | 3610 | 26 |
| 587 | 20231113 | 093600 | 170227030 | 3610 | 3610 | 3610 | 3610 | 106 |
| 588 | 20231113 | 093500 | 169844370 | 3605 | 3615 | 3615 | 3605 | 2633 |
| 589 | 20231113 | 093400 | 160344260 | 3615 | 3610 | 3615 | 3610 | 102 |
| 590 | 20231113 | 093300 | 159975540 | 3615 | 3615 | 3615 | 3610 | 1039 |
| 591 | 20231113 | 093200 | 156220995 | 3615 | 3640 | 3640 | 3615 | 1130 |
| 592 | 20231113 | 093100 | 152136020 | 3615 | 3640 | 3650 | 3610 | 8614 |
| 593 | 20231113 | 093000 | 120930110 | 3650 | 3630 | 3650 | 3630 | 86 |
| 594 | 20231113 | 092900 | 120617910 | 3655 | 3635 | 3655 | 3635 | 2299 |
| 595 | 20231113 | 092800 | 112261025 | 3655 | 3635 | 3655 | 3635 | 454 |
| 596 | 20231113 | 092700 | 110605355 | 3640 | 3640 | 3640 | 3640 | 101 |
| 597 | 20231113 | 092600 | 110237715 | 3650 | 3650 | 3650 | 3650 | 3118 |
| 598 | 20231113 | 092500 | 98857015 | 3650 | 3650 | 3650 | 3650 | 4 |
| 599 | 20231113 | 092400 | 98842415 | 3660 | 3650 | 3660 | 3650 | 341 |
| 600 | 20231113 | 092300 | 97597755 | 3660 | 3660 | 3660 | 3660 | 1 |
| 601 | 20231113 | 092200 | 97594095 | 3650 | 3645 | 3650 | 3635 | 1481 |
| 602 | 20231113 | 092100 | 92193520 | 3635 | 3635 | 3635 | 3635 | 140 |
| 603 | 20231113 | 092000 | 91684620 | 3635 | 3635 | 3645 | 3635 | 1501 |
| 604 | 20231113 | 091900 | 86228475 | 3645 | 3635 | 3645 | 3635 | 251 |
| 605 | 20231113 | 091800 | 85316070 | 3645 | 3635 | 3645 | 3635 | 24 |
| 606 | 20231113 | 091700 | 85228810 | 3645 | 3635 | 3645 | 3635 | 1102 |
| 607 | 20231113 | 091600 | 81212040 | 3635 | 3640 | 3645 | 3635 | 3729 |
| 608 | 20231113 | 091500 | 67656565 | 3645 | 3635 | 3645 | 3635 | 609 |
| 609 | 20231113 | 091400 | 65440300 | 3640 | 3640 | 3640 | 3640 | 108 |
| 610 | 20231113 | 091300 | 65047180 | 3640 | 3640 | 3640 | 3640 | 0 |
| 611 | 20231113 | 091200 | 65047180 | 3640 | 3640 | 3640 | 3640 | 21 |
| 612 | 20231113 | 091100 | 64970740 | 3645 | 3635 | 3645 | 3635 | 85 |
| 613 | 20231113 | 091000 | 64661135 | 3650 | 3635 | 3650 | 3635 | 32 |
| 614 | 20231113 | 090900 | 64544800 | 3635 | 3640 | 3640 | 3635 | 294 |
| 615 | 20231113 | 090800 | 63475140 | 3640 | 3640 | 3640 | 3635 | 258 |
| 616 | 20231113 | 090700 | 62536510 | 3640 | 3640 | 3640 | 3635 | 337 |
| 617 | 20231113 | 090600 | 61311505 | 3640 | 3640 | 3640 | 3640 | 567 |
| 618 | 20231113 | 090500 | 59247625 | 3650 | 3640 | 3650 | 3640 | 280 |
| 619 | 20231113 | 090400 | 58226955 | 3640 | 3645 | 3645 | 3640 | 1262 |
| 620 | 20231113 | 090300 | 53629275 | 3645 | 3675 | 3675 | 3645 | 4672 |
| 621 | 20231113 | 090200 | 36530390 | 3680 | 3665 | 3685 | 3665 | 7245 |
| 622 | 20231113 | 090100 | 9911535 | 3665 | 3655 | 3665 | 3655 | 624 |
| 623 | 20231113 | 090000 | 7626305 | 3655 | 3640 | 3655 | 3640 | 2095 |