31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 193100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 7699 |
| 3 | 20231117 | 193000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 4 | 20231117 | 192900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 5 | 20231117 | 192800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 6 | 20231117 | 192700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 7 | 20231117 | 192600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 8 | 20231117 | 192500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 9 | 20231117 | 192400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 10 | 20231117 | 192300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 11 | 20231117 | 192200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 12 | 20231117 | 192100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 13 | 20231117 | 192000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 14 | 20231117 | 191900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 15 | 20231117 | 191800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 16 | 20231117 | 191700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 17 | 20231117 | 191600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 18 | 20231117 | 191500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 19 | 20231117 | 191400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 20 | 20231117 | 191300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 21 | 20231117 | 191200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 22 | 20231117 | 191100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 23 | 20231117 | 191000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 24 | 20231117 | 190900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 25 | 20231117 | 190800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 26 | 20231117 | 190700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 27 | 20231117 | 190600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 28 | 20231117 | 190500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 29 | 20231117 | 190400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 30 | 20231117 | 190300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 31 | 20231117 | 190200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 32 | 20231117 | 190100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 7699 |
| 33 | 20231117 | 190000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 34 | 20231117 | 185900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 35 | 20231117 | 185800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 36 | 20231117 | 185700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 37 | 20231117 | 185600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 38 | 20231117 | 185500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 39 | 20231117 | 185400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 40 | 20231117 | 185300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 41 | 20231117 | 185200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 42 | 20231117 | 185100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 43 | 20231117 | 185000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 44 | 20231117 | 184900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 45 | 20231117 | 184800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 46 | 20231117 | 184700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 47 | 20231117 | 184600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 48 | 20231117 | 184500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 49 | 20231117 | 184400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 50 | 20231117 | 184300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 51 | 20231117 | 184200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 52 | 20231117 | 184100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 53 | 20231117 | 184000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 54 | 20231117 | 183900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 55 | 20231117 | 183800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 56 | 20231117 | 183700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 57 | 20231117 | 183600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 58 | 20231117 | 183500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 59 | 20231117 | 183400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 60 | 20231117 | 183300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 61 | 20231117 | 183200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 62 | 20231117 | 183100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 7699 |
| 63 | 20231117 | 183000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 64 | 20231117 | 182900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 65 | 20231117 | 182800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 66 | 20231117 | 182700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 67 | 20231117 | 182600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 68 | 20231117 | 182500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 69 | 20231117 | 182400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 70 | 20231117 | 182300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 71 | 20231117 | 182200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 72 | 20231117 | 182100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 73 | 20231117 | 182000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 74 | 20231117 | 181900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 75 | 20231117 | 181800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 76 | 20231117 | 181700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 77 | 20231117 | 181600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 78 | 20231117 | 181500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 79 | 20231117 | 181400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 80 | 20231117 | 181300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 81 | 20231117 | 181200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 82 | 20231117 | 181100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 83 | 20231117 | 181000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 84 | 20231117 | 180900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 85 | 20231117 | 180800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 86 | 20231117 | 180700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 87 | 20231117 | 180600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 88 | 20231117 | 180500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 89 | 20231117 | 180400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 90 | 20231117 | 180300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 91 | 20231117 | 180200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 92 | 20231117 | 180100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 7699 |
| 93 | 20231117 | 180000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 94 | 20231117 | 175900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 95 | 20231117 | 175800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 96 | 20231117 | 175700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 97 | 20231117 | 175600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 98 | 20231117 | 175500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 99 | 20231117 | 175400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 100 | 20231117 | 175300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 101 | 20231117 | 175200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 102 | 20231117 | 175100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 103 | 20231117 | 175000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 104 | 20231117 | 174900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 105 | 20231117 | 174800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 106 | 20231117 | 174700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 107 | 20231117 | 174600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 108 | 20231117 | 174500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 109 | 20231117 | 174400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 110 | 20231117 | 174300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 111 | 20231117 | 174200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 112 | 20231117 | 174100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 113 | 20231117 | 174000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 114 | 20231117 | 173900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 115 | 20231117 | 173800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 116 | 20231117 | 173700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 117 | 20231117 | 173600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 118 | 20231117 | 173500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 119 | 20231117 | 173400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 120 | 20231117 | 173300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 121 | 20231117 | 173200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 122 | 20231117 | 173100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 7699 |
| 123 | 20231117 | 173000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 124 | 20231117 | 172900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 125 | 20231117 | 172800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 126 | 20231117 | 172700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 127 | 20231117 | 172600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 128 | 20231117 | 172500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 129 | 20231117 | 172400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 130 | 20231117 | 172300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 131 | 20231117 | 172200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 132 | 20231117 | 172100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 133 | 20231117 | 172000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 134 | 20231117 | 171900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 135 | 20231117 | 171800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 136 | 20231117 | 171700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 137 | 20231117 | 171600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 138 | 20231117 | 171500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 139 | 20231117 | 171400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 140 | 20231117 | 171300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 141 | 20231117 | 171200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 142 | 20231117 | 171100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 143 | 20231117 | 171000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 144 | 20231117 | 170900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 145 | 20231117 | 170800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 146 | 20231117 | 170700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 147 | 20231117 | 170600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 148 | 20231117 | 170500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 149 | 20231117 | 170400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 150 | 20231117 | 170300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 151 | 20231117 | 170200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 152 | 20231117 | 170100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 7699 |
| 153 | 20231117 | 170000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 154 | 20231117 | 165900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 155 | 20231117 | 165800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 156 | 20231117 | 165700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 157 | 20231117 | 165600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 158 | 20231117 | 165500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 159 | 20231117 | 165400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 160 | 20231117 | 165300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 161 | 20231117 | 165200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 162 | 20231117 | 165100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 163 | 20231117 | 165000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 164 | 20231117 | 164900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 165 | 20231117 | 164800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 166 | 20231117 | 164700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 167 | 20231117 | 164600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 168 | 20231117 | 164500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 169 | 20231117 | 164400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 170 | 20231117 | 164300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 171 | 20231117 | 164200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 172 | 20231117 | 164100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 173 | 20231117 | 164000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 174 | 20231117 | 163900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 175 | 20231117 | 163800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 176 | 20231117 | 163700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 177 | 20231117 | 163600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 178 | 20231117 | 163500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 179 | 20231117 | 163400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 180 | 20231117 | 163300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 181 | 20231117 | 163200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 182 | 20231117 | 163100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 7699 |
| 183 | 20231117 | 163000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 184 | 20231117 | 162900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 185 | 20231117 | 162800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 186 | 20231117 | 162700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 187 | 20231117 | 162600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 188 | 20231117 | 162500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 189 | 20231117 | 162400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 190 | 20231117 | 162300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 191 | 20231117 | 162200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 192 | 20231117 | 162100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 193 | 20231117 | 162000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 194 | 20231117 | 161900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 195 | 20231117 | 161800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 196 | 20231117 | 161700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 197 | 20231117 | 161600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 198 | 20231117 | 161500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 199 | 20231117 | 161400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 200 | 20231117 | 161300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 201 | 20231117 | 161200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 202 | 20231117 | 161100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 203 | 20231117 | 161000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 204 | 20231117 | 160900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 205 | 20231117 | 160800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 206 | 20231117 | 160700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 207 | 20231117 | 160600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 208 | 20231117 | 160500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 209 | 20231117 | 160400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 210 | 20231117 | 160300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 211 | 20231117 | 160200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 212 | 20231117 | 160100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 7699 |
| 213 | 20231117 | 160000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 214 | 20231117 | 155900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 215 | 20231117 | 155800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 216 | 20231117 | 155700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 217 | 20231117 | 155600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 218 | 20231117 | 155500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 219 | 20231117 | 155400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 220 | 20231117 | 155300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 221 | 20231117 | 155200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 222 | 20231117 | 155100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 223 | 20231117 | 155000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 224 | 20231117 | 154900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 225 | 20231117 | 154800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 226 | 20231117 | 154700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 227 | 20231117 | 154600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 228 | 20231117 | 154500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 229 | 20231117 | 154400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 230 | 20231117 | 154300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 231 | 20231117 | 154200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 232 | 20231117 | 154100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 233 | 20231117 | 154000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 234 | 20231117 | 153900 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 235 | 20231117 | 153800 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 236 | 20231117 | 153700 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 237 | 20231117 | 153600 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 238 | 20231117 | 153500 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 239 | 20231117 | 153400 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 240 | 20231117 | 153300 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 241 | 20231117 | 153200 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 242 | 20231117 | 153100 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 7699 |
| 243 | 20231117 | 153000 | 1015469625 | 4195 | 4195 | 4195 | 4195 | 7699 |
| 244 | 20231117 | 152900 | 983172320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 245 | 20231117 | 152800 | 983172320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 246 | 20231117 | 152700 | 983172320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 247 | 20231117 | 152600 | 983172320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 248 | 20231117 | 152500 | 983172320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 249 | 20231117 | 152400 | 983172320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 250 | 20231117 | 152300 | 983172320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 251 | 20231117 | 152200 | 983172320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 252 | 20231117 | 152100 | 983172320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 253 | 20231117 | 152000 | 983172320 | 4185 | 4185 | 4185 | 4185 | 0 |
| 254 | 20231117 | 151900 | 983172320 | 4185 | 4195 | 4210 | 4185 | 5055 |
| 255 | 20231117 | 151800 | 961964640 | 4195 | 4210 | 4210 | 4190 | 1829 |
| 256 | 20231117 | 151700 | 954275950 | 4205 | 4225 | 4240 | 4205 | 3445 |
| 257 | 20231117 | 151600 | 939739700 | 4240 | 4205 | 4240 | 4200 | 6462 |
| 258 | 20231117 | 151500 | 912432585 | 4200 | 4205 | 4205 | 4200 | 650 |
| 259 | 20231117 | 151400 | 909701150 | 4205 | 4205 | 4205 | 4195 | 1510 |
| 260 | 20231117 | 151300 | 903355125 | 4205 | 4205 | 4205 | 4185 | 3167 |
| 261 | 20231117 | 151200 | 890061610 | 4200 | 4190 | 4200 | 4190 | 3993 |
| 262 | 20231117 | 151100 | 873318400 | 4205 | 4240 | 4240 | 4185 | 14282 |
| 263 | 20231117 | 151000 | 813290940 | 4240 | 4155 | 4240 | 4155 | 21221 |
| 264 | 20231117 | 150900 | 724164625 | 4155 | 4155 | 4165 | 4150 | 679 |
| 265 | 20231117 | 150800 | 721339840 | 4165 | 4155 | 4165 | 4150 | 2536 |
| 266 | 20231117 | 150700 | 710799290 | 4150 | 4150 | 4150 | 4150 | 1030 |
| 267 | 20231117 | 150600 | 706524790 | 4150 | 4140 | 4150 | 4140 | 919 |
| 268 | 20231117 | 150500 | 702715340 | 4140 | 4140 | 4140 | 4140 | 4 |
| 269 | 20231117 | 150400 | 702698780 | 4135 | 4140 | 4140 | 4135 | 45 |
| 270 | 20231117 | 150300 | 702512580 | 4140 | 4140 | 4145 | 4140 | 1439 |
| 271 | 20231117 | 150200 | 696551105 | 4140 | 4150 | 4150 | 4140 | 1045 |
| 272 | 20231117 | 150100 | 692223950 | 4150 | 4150 | 4150 | 4140 | 203 |
| 273 | 20231117 | 150000 | 691382990 | 4150 | 4150 | 4150 | 4150 | 540 |
| 274 | 20231117 | 145900 | 689141990 | 4150 | 4140 | 4150 | 4140 | 2340 |
| 275 | 20231117 | 145800 | 679434235 | 4145 | 4135 | 4145 | 4130 | 1018 |
| 276 | 20231117 | 145700 | 675223140 | 4135 | 4135 | 4135 | 4135 | 62 |
| 277 | 20231117 | 145600 | 674966770 | 4135 | 4140 | 4140 | 4135 | 107 |
| 278 | 20231117 | 145500 | 674524105 | 4145 | 4150 | 4150 | 4140 | 157 |
| 279 | 20231117 | 145400 | 673872780 | 4145 | 4150 | 4150 | 4145 | 558 |
| 280 | 20231117 | 145300 | 671559445 | 4145 | 4145 | 4150 | 4145 | 842 |
| 281 | 20231117 | 145200 | 668068645 | 4145 | 4150 | 4150 | 4145 | 1470 |
| 282 | 20231117 | 145100 | 661970510 | 4145 | 4140 | 4150 | 4140 | 3102 |
| 283 | 20231117 | 145000 | 649116870 | 4130 | 4130 | 4130 | 4125 | 1265 |
| 284 | 20231117 | 144900 | 643893245 | 4125 | 4125 | 4125 | 4125 | 1066 |
| 285 | 20231117 | 144800 | 639495995 | 4120 | 4125 | 4125 | 4120 | 89 |
| 286 | 20231117 | 144700 | 639129155 | 4120 | 4120 | 4120 | 4120 | 0 |
| 287 | 20231117 | 144600 | 639129155 | 4120 | 4125 | 4125 | 4115 | 2616 |
| 288 | 20231117 | 144500 | 628362660 | 4125 | 4125 | 4125 | 4125 | 77 |
| 289 | 20231117 | 144400 | 628045035 | 4125 | 4120 | 4125 | 4120 | 37 |
| 290 | 20231117 | 144300 | 627892450 | 4125 | 4125 | 4125 | 4125 | 4 |
| 291 | 20231117 | 144200 | 627875950 | 4120 | 4125 | 4125 | 4115 | 59 |
| 292 | 20231117 | 144100 | 627633090 | 4115 | 4110 | 4120 | 4110 | 670 |
| 293 | 20231117 | 144000 | 624873645 | 4115 | 4120 | 4120 | 4105 | 134 |
| 294 | 20231117 | 143900 | 624323080 | 4120 | 4120 | 4125 | 4115 | 251 |
| 295 | 20231117 | 143800 | 623288010 | 4125 | 4115 | 4125 | 4115 | 274 |
| 296 | 20231117 | 143700 | 622159780 | 4115 | 4120 | 4120 | 4115 | 32 |
| 297 | 20231117 | 143600 | 622028025 | 4115 | 4125 | 4125 | 4115 | 47 |
| 298 | 20231117 | 143500 | 621834330 | 4120 | 4120 | 4120 | 4120 | 200 |
| 299 | 20231117 | 143400 | 621010330 | 4120 | 4120 | 4120 | 4110 | 79 |
| 300 | 20231117 | 143300 | 620685440 | 4125 | 4125 | 4125 | 4115 | 1217 |
| 301 | 20231117 | 143200 | 615672365 | 4115 | 4110 | 4115 | 4105 | 1530 |
| 302 | 20231117 | 143100 | 609391330 | 4105 | 4130 | 4130 | 4105 | 91 |
| 303 | 20231117 | 143000 | 609017675 | 4140 | 4115 | 4140 | 4100 | 2755 |
| 304 | 20231117 | 142900 | 597687465 | 4115 | 4115 | 4115 | 4115 | 546 |
| 305 | 20231117 | 142800 | 595440675 | 4110 | 4110 | 4110 | 4110 | 22 |
| 306 | 20231117 | 142700 | 595350255 | 4110 | 4110 | 4110 | 4110 | 30 |
| 307 | 20231117 | 142600 | 595226955 | 4110 | 4110 | 4120 | 4105 | 175 |
| 308 | 20231117 | 142500 | 594507865 | 4120 | 4120 | 4120 | 4120 | 5 |
| 309 | 20231117 | 142400 | 594487265 | 4115 | 4115 | 4115 | 4115 | 21 |
| 310 | 20231117 | 142300 | 594400850 | 4125 | 4115 | 4125 | 4115 | 127 |
| 311 | 20231117 | 142200 | 593878195 | 4130 | 4105 | 4140 | 4105 | 1012 |
| 312 | 20231117 | 142100 | 589706160 | 4105 | 4110 | 4110 | 4105 | 281 |
| 313 | 20231117 | 142000 | 588552425 | 4125 | 4120 | 4125 | 4120 | 27 |
| 314 | 20231117 | 141900 | 588441160 | 4125 | 4120 | 4125 | 4105 | 80 |
| 315 | 20231117 | 141800 | 588111570 | 4120 | 4120 | 4120 | 4105 | 157 |
| 316 | 20231117 | 141700 | 587466100 | 4125 | 4120 | 4125 | 4120 | 257 |
| 317 | 20231117 | 141600 | 586407235 | 4120 | 4130 | 4130 | 4105 | 937 |
| 318 | 20231117 | 141500 | 582548910 | 4130 | 4130 | 4130 | 4130 | 8 |
| 319 | 20231117 | 141400 | 582515870 | 4130 | 4115 | 4130 | 4115 | 547 |
| 320 | 20231117 | 141300 | 580264905 | 4130 | 4130 | 4130 | 4130 | 4 |
| 321 | 20231117 | 141200 | 580248385 | 4135 | 4120 | 4135 | 4120 | 232 |
| 322 | 20231117 | 141100 | 579290935 | 4120 | 4115 | 4120 | 4115 | 29 |
| 323 | 20231117 | 141000 | 579171535 | 4115 | 4120 | 4125 | 4115 | 553 |
| 324 | 20231117 | 140900 | 576895605 | 4120 | 4120 | 4120 | 4120 | 2 |
| 325 | 20231117 | 140800 | 576887365 | 4120 | 4120 | 4120 | 4120 | 29 |
| 326 | 20231117 | 140700 | 576767885 | 4120 | 4130 | 4130 | 4120 | 28 |
| 327 | 20231117 | 140600 | 576652465 | 4130 | 4130 | 4130 | 4130 | 25 |
| 328 | 20231117 | 140500 | 576549215 | 4135 | 4135 | 4135 | 4135 | 104 |
| 329 | 20231117 | 140400 | 576119175 | 4135 | 4135 | 4135 | 4135 | 14 |
| 330 | 20231117 | 140300 | 576061285 | 4110 | 4115 | 4140 | 4110 | 1021 |
| 331 | 20231117 | 140200 | 571843795 | 4115 | 4115 | 4115 | 4115 | 5 |
| 332 | 20231117 | 140100 | 571823220 | 4115 | 4115 | 4115 | 4115 | 36 |
| 333 | 20231117 | 140000 | 571675080 | 4115 | 4120 | 4120 | 4115 | 12 |
| 334 | 20231117 | 135900 | 571625695 | 4115 | 4120 | 4120 | 4115 | 46 |
| 335 | 20231117 | 135800 | 571436360 | 4120 | 4120 | 4120 | 4120 | 348 |
| 336 | 20231117 | 135700 | 570002600 | 4120 | 4125 | 4125 | 4120 | 28 |
| 337 | 20231117 | 135600 | 569887200 | 4115 | 4120 | 4125 | 4115 | 34 |
| 338 | 20231117 | 135500 | 569747105 | 4125 | 4120 | 4125 | 4110 | 752 |
| 339 | 20231117 | 135400 | 566646420 | 4120 | 4120 | 4120 | 4120 | 19 |
| 340 | 20231117 | 135300 | 566568140 | 4125 | 4120 | 4125 | 4120 | 13 |
| 341 | 20231117 | 135200 | 566514535 | 4120 | 4120 | 4120 | 4120 | 4 |
| 342 | 20231117 | 135100 | 566498055 | 4115 | 4120 | 4120 | 4115 | 122 |
| 343 | 20231117 | 135000 | 565995525 | 4120 | 4120 | 4120 | 4120 | 34 |
| 344 | 20231117 | 134900 | 565855445 | 4120 | 4120 | 4120 | 4120 | 28 |
| 345 | 20231117 | 134800 | 565740085 | 4135 | 4135 | 4135 | 4135 | 0 |
| 346 | 20231117 | 134700 | 565740085 | 4135 | 4135 | 4135 | 4135 | 31 |
| 347 | 20231117 | 134600 | 565611900 | 4135 | 4110 | 4140 | 4110 | 2012 |
| 348 | 20231117 | 134500 | 557305895 | 4110 | 4110 | 4110 | 4110 | 43 |
| 349 | 20231117 | 134400 | 557129165 | 4110 | 4110 | 4110 | 4110 | 6 |
| 350 | 20231117 | 134300 | 557104505 | 4110 | 4110 | 4110 | 4110 | 26 |
| 351 | 20231117 | 134200 | 556997645 | 4110 | 4110 | 4110 | 4110 | 8 |
| 352 | 20231117 | 134100 | 556964765 | 4110 | 4110 | 4110 | 4110 | 25 |
| 353 | 20231117 | 134000 | 556862015 | 4110 | 4110 | 4110 | 4110 | 9 |
| 354 | 20231117 | 133900 | 556825025 | 4110 | 4105 | 4110 | 4100 | 88 |
| 355 | 20231117 | 133800 | 556464115 | 4110 | 4110 | 4110 | 4110 | 17 |
| 356 | 20231117 | 133700 | 556394245 | 4110 | 4110 | 4110 | 4110 | 835 |
| 357 | 20231117 | 133600 | 552962395 | 4105 | 4105 | 4105 | 4105 | 16 |
| 358 | 20231117 | 133500 | 552896715 | 4100 | 4100 | 4100 | 4095 | 55 |
| 359 | 20231117 | 133400 | 552671240 | 4100 | 4110 | 4110 | 4100 | 110 |
| 360 | 20231117 | 133300 | 552220045 | 4110 | 4105 | 4110 | 4105 | 28 |
| 361 | 20231117 | 133200 | 552104970 | 4105 | 4110 | 4110 | 4095 | 54 |
| 362 | 20231117 | 133100 | 551883590 | 4105 | 4110 | 4110 | 4105 | 33 |
| 363 | 20231117 | 133000 | 551748075 | 4110 | 4110 | 4110 | 4110 | 7 |
| 364 | 20231117 | 132900 | 551719305 | 4110 | 4110 | 4110 | 4110 | 1 |
| 365 | 20231117 | 132800 | 551715195 | 4095 | 4110 | 4110 | 4095 | 1525 |
| 366 | 20231117 | 132700 | 545447720 | 4105 | 4105 | 4105 | 4105 | 23 |
| 367 | 20231117 | 132600 | 545353305 | 4100 | 4100 | 4100 | 4100 | 11 |
| 368 | 20231117 | 132500 | 545308205 | 4100 | 4100 | 4100 | 4100 | 8 |
| 369 | 20231117 | 132400 | 545275405 | 4100 | 4095 | 4100 | 4090 | 1142 |
| 370 | 20231117 | 132300 | 540603490 | 4100 | 4100 | 4100 | 4100 | 24 |
| 371 | 20231117 | 132200 | 540505090 | 4100 | 4100 | 4100 | 4100 | 158 |
| 372 | 20231117 | 132100 | 539857290 | 4100 | 4100 | 4100 | 4100 | 8 |
| 373 | 20231117 | 132000 | 539824490 | 4100 | 4100 | 4100 | 4100 | 20 |
| 374 | 20231117 | 131900 | 539742490 | 4100 | 4100 | 4100 | 4100 | 8 |
| 375 | 20231117 | 131800 | 539709690 | 4100 | 4100 | 4100 | 4100 | 20 |
| 376 | 20231117 | 131700 | 539627690 | 4100 | 4100 | 4100 | 4100 | 9 |
| 377 | 20231117 | 131600 | 539590790 | 4100 | 4100 | 4100 | 4100 | 60 |
| 378 | 20231117 | 131500 | 539344790 | 4100 | 4105 | 4105 | 4100 | 2346 |
| 379 | 20231117 | 131400 | 529725915 | 4110 | 4110 | 4110 | 4110 | 17 |
| 380 | 20231117 | 131300 | 529656045 | 4110 | 4115 | 4115 | 4110 | 138 |
| 381 | 20231117 | 131200 | 529088715 | 4115 | 4115 | 4115 | 4115 | 0 |
| 382 | 20231117 | 131100 | 529088715 | 4115 | 4115 | 4115 | 4115 | 21 |
| 383 | 20231117 | 131000 | 529002300 | 4110 | 4110 | 4110 | 4100 | 2460 |
| 384 | 20231117 | 130900 | 518913705 | 4110 | 4110 | 4110 | 4110 | 22 |
| 385 | 20231117 | 130800 | 518823285 | 4110 | 4110 | 4110 | 4110 | 343 |
| 386 | 20231117 | 130700 | 517413555 | 4110 | 4120 | 4120 | 4110 | 83 |
| 387 | 20231117 | 130600 | 517071950 | 4125 | 4120 | 4125 | 4120 | 46 |
| 388 | 20231117 | 130500 | 516882390 | 4115 | 4110 | 4115 | 4110 | 21 |
| 389 | 20231117 | 130400 | 516796070 | 4120 | 4120 | 4120 | 4115 | 29 |
| 390 | 20231117 | 130300 | 516676690 | 4120 | 4120 | 4120 | 4120 | 8 |
| 391 | 20231117 | 130200 | 516643730 | 4115 | 4120 | 4120 | 4115 | 170 |
| 392 | 20231117 | 130100 | 515944095 | 4125 | 4125 | 4125 | 4125 | 10 |
| 393 | 20231117 | 130000 | 515902845 | 4115 | 4115 | 4115 | 4115 | 0 |
| 394 | 20231117 | 125900 | 515902845 | 4115 | 4125 | 4130 | 4115 | 125 |
| 395 | 20231117 | 125800 | 515388305 | 4130 | 4125 | 4130 | 4125 | 24 |
| 396 | 20231117 | 125700 | 515289190 | 4125 | 4125 | 4125 | 4125 | 25 |
| 397 | 20231117 | 125600 | 515186065 | 4125 | 4125 | 4125 | 4125 | 21 |
| 398 | 20231117 | 125500 | 515099440 | 4120 | 4120 | 4120 | 4120 | 129 |
| 399 | 20231117 | 125400 | 514567960 | 4120 | 4115 | 4120 | 4115 | 47 |
| 400 | 20231117 | 125300 | 514374545 | 4120 | 4120 | 4120 | 4120 | 24 |
| 401 | 20231117 | 125200 | 514275665 | 4125 | 4125 | 4125 | 4125 | 14 |
| 402 | 20231117 | 125100 | 514217915 | 4125 | 4110 | 4125 | 4110 | 65 |
| 403 | 20231117 | 125000 | 513950675 | 4125 | 4110 | 4125 | 4105 | 105 |
| 404 | 20231117 | 124900 | 513519465 | 4125 | 4135 | 4135 | 4125 | 55 |
| 405 | 20231117 | 124800 | 513292200 | 4135 | 4125 | 4135 | 4125 | 7 |
| 406 | 20231117 | 124700 | 513263285 | 4125 | 4125 | 4125 | 4125 | 1 |
| 407 | 20231117 | 124600 | 513259160 | 4130 | 4125 | 4130 | 4125 | 47 |
| 408 | 20231117 | 124500 | 513065070 | 4130 | 4135 | 4135 | 4130 | 14 |
| 409 | 20231117 | 124400 | 513007210 | 4135 | 4125 | 4135 | 4105 | 173 |
| 410 | 20231117 | 124300 | 512293510 | 4130 | 4130 | 4130 | 4130 | 6 |
| 411 | 20231117 | 124200 | 512268730 | 4120 | 4130 | 4130 | 4120 | 24 |
| 412 | 20231117 | 124100 | 512169800 | 4130 | 4130 | 4130 | 4130 | 15 |
| 413 | 20231117 | 124000 | 512107850 | 4130 | 4115 | 4130 | 4115 | 2004 |
| 414 | 20231117 | 123900 | 503840890 | 4115 | 4115 | 4115 | 4115 | 5 |
| 415 | 20231117 | 123800 | 503820315 | 4115 | 4115 | 4115 | 4115 | 22 |
| 416 | 20231117 | 123700 | 503729785 | 4115 | 4115 | 4115 | 4115 | 221 |
| 417 | 20231117 | 123600 | 502820370 | 4120 | 4120 | 4120 | 4120 | 107 |
| 418 | 20231117 | 123500 | 502379530 | 4120 | 4130 | 4130 | 4120 | 243 |
| 419 | 20231117 | 123400 | 501378105 | 4130 | 4130 | 4130 | 4120 | 19 |
| 420 | 20231117 | 123300 | 501299695 | 4120 | 4120 | 4120 | 4120 | 313 |
| 421 | 20231117 | 123200 | 500010135 | 4115 | 4120 | 4120 | 4115 | 30 |
| 422 | 20231117 | 123100 | 499886680 | 4120 | 4120 | 4120 | 4120 | 7 |
| 423 | 20231117 | 123000 | 499857840 | 4120 | 4125 | 4125 | 4120 | 9 |
| 424 | 20231117 | 122900 | 499820740 | 4105 | 4115 | 4125 | 4105 | 163 |
| 425 | 20231117 | 122800 | 499151080 | 4125 | 4125 | 4125 | 4125 | 4 |
| 426 | 20231117 | 122700 | 499134580 | 4125 | 4125 | 4125 | 4125 | 9 |
| 427 | 20231117 | 122600 | 499097455 | 4115 | 4115 | 4125 | 4115 | 400 |
| 428 | 20231117 | 122500 | 497451375 | 4120 | 4130 | 4130 | 4120 | 11 |
| 429 | 20231117 | 122400 | 497406005 | 4130 | 4130 | 4130 | 4125 | 27 |
| 430 | 20231117 | 122300 | 497294590 | 4130 | 4130 | 4130 | 4130 | 8 |
| 431 | 20231117 | 122200 | 497261550 | 4125 | 4130 | 4130 | 4120 | 49 |
| 432 | 20231117 | 122100 | 497059455 | 4130 | 4120 | 4130 | 4120 | 5 |
| 433 | 20231117 | 122000 | 497038815 | 4115 | 4115 | 4115 | 4115 | 0 |
| 434 | 20231117 | 121900 | 497038815 | 4115 | 4130 | 4130 | 4115 | 31 |
| 435 | 20231117 | 121800 | 496911070 | 4130 | 4130 | 4130 | 4130 | 255 |
| 436 | 20231117 | 121700 | 495857920 | 4110 | 4105 | 4110 | 4105 | 275 |
| 437 | 20231117 | 121600 | 494729030 | 4105 | 4105 | 4105 | 4105 | 245 |
| 438 | 20231117 | 121500 | 493723305 | 4100 | 4100 | 4100 | 4100 | 481 |
| 439 | 20231117 | 121400 | 491751205 | 4100 | 4095 | 4100 | 4090 | 1658 |
| 440 | 20231117 | 121300 | 484961850 | 4100 | 4110 | 4110 | 4100 | 396 |
| 441 | 20231117 | 121200 | 483338110 | 4110 | 4110 | 4110 | 4110 | 13 |
| 442 | 20231117 | 121100 | 483284680 | 4105 | 4110 | 4110 | 4105 | 707 |
| 443 | 20231117 | 121000 | 480382350 | 4110 | 4110 | 4110 | 4110 | 4 |
| 444 | 20231117 | 120900 | 480365910 | 4105 | 4125 | 4125 | 4105 | 339 |
| 445 | 20231117 | 120800 | 478972565 | 4115 | 4120 | 4130 | 4115 | 678 |
| 446 | 20231117 | 120700 | 476182105 | 4130 | 4130 | 4130 | 4120 | 67 |
| 447 | 20231117 | 120600 | 475905785 | 4130 | 4135 | 4135 | 4130 | 59 |
| 448 | 20231117 | 120500 | 475661865 | 4135 | 4130 | 4135 | 4130 | 13 |
| 449 | 20231117 | 120400 | 475608150 | 4130 | 4135 | 4135 | 4130 | 43 |
| 450 | 20231117 | 120300 | 475430440 | 4125 | 4125 | 4125 | 4125 | 1 |
| 451 | 20231117 | 120200 | 475426315 | 4140 | 4140 | 4140 | 4140 | 4 |
| 452 | 20231117 | 120100 | 475409755 | 4140 | 4140 | 4140 | 4140 | 12 |
| 453 | 20231117 | 120000 | 475360075 | 4135 | 4130 | 4135 | 4130 | 250 |
| 454 | 20231117 | 115900 | 474326340 | 4135 | 4135 | 4135 | 4135 | 4 |
| 455 | 20231117 | 115800 | 474309800 | 4135 | 4140 | 4140 | 4135 | 322 |
| 456 | 20231117 | 115700 | 472978305 | 4140 | 4135 | 4140 | 4135 | 37 |
| 457 | 20231117 | 115600 | 472825155 | 4135 | 4135 | 4140 | 4135 | 30 |
| 458 | 20231117 | 115500 | 472701080 | 4115 | 4145 | 4145 | 4115 | 148 |
| 459 | 20231117 | 115400 | 472090525 | 4145 | 4140 | 4145 | 4140 | 16 |
| 460 | 20231117 | 115300 | 472024240 | 4145 | 4145 | 4145 | 4145 | 68 |
| 461 | 20231117 | 115200 | 471742380 | 4140 | 4145 | 4145 | 4140 | 123 |
| 462 | 20231117 | 115100 | 471233140 | 4145 | 4140 | 4145 | 4140 | 1445 |
| 463 | 20231117 | 115000 | 465245965 | 4140 | 4130 | 4140 | 4130 | 742 |
| 464 | 20231117 | 114900 | 462179375 | 4130 | 4130 | 4130 | 4130 | 5 |
| 465 | 20231117 | 114800 | 462158725 | 4130 | 4125 | 4130 | 4125 | 61 |
| 466 | 20231117 | 114700 | 461907010 | 4130 | 4135 | 4135 | 4130 | 148 |
| 467 | 20231117 | 114600 | 461295730 | 4130 | 4130 | 4130 | 4130 | 1650 |
| 468 | 20231117 | 114500 | 454481230 | 4110 | 4110 | 4110 | 4110 | 59 |
| 469 | 20231117 | 114400 | 454238740 | 4130 | 4130 | 4130 | 4130 | 5 |
| 470 | 20231117 | 114300 | 454218090 | 4125 | 4120 | 4125 | 4120 | 85 |
| 471 | 20231117 | 114200 | 453867500 | 4105 | 4105 | 4105 | 4105 | 1 |
| 472 | 20231117 | 114100 | 453863395 | 4120 | 4120 | 4120 | 4120 | 4 |
| 473 | 20231117 | 114000 | 453846915 | 4100 | 4125 | 4125 | 4100 | 305 |
| 474 | 20231117 | 113900 | 452594185 | 4125 | 4125 | 4125 | 4125 | 10 |
| 475 | 20231117 | 113800 | 452552935 | 4125 | 4125 | 4125 | 4125 | 6 |
| 476 | 20231117 | 113700 | 452528185 | 4125 | 4125 | 4125 | 4125 | 42 |
| 477 | 20231117 | 113600 | 452354935 | 4120 | 4120 | 4125 | 4110 | 285 |
| 478 | 20231117 | 113500 | 451182290 | 4120 | 4120 | 4120 | 4120 | 10 |
| 479 | 20231117 | 113400 | 451141090 | 4120 | 4120 | 4120 | 4120 | 22 |
| 480 | 20231117 | 113300 | 451050450 | 4110 | 4120 | 4120 | 4110 | 270 |
| 481 | 20231117 | 113200 | 449939210 | 4125 | 4125 | 4125 | 4125 | 51 |
| 482 | 20231117 | 113100 | 449728835 | 4125 | 4125 | 4125 | 4125 | 4 |
| 483 | 20231117 | 113000 | 449712335 | 4125 | 4120 | 4125 | 4115 | 449 |
| 484 | 20231117 | 112900 | 447864465 | 4120 | 4130 | 4130 | 4120 | 406 |
| 485 | 20231117 | 112800 | 446190300 | 4135 | 4135 | 4145 | 4125 | 373 |
| 486 | 20231117 | 112700 | 444648310 | 4140 | 4150 | 4150 | 4140 | 623 |
| 487 | 20231117 | 112600 | 442063445 | 4145 | 4145 | 4155 | 4145 | 479 |
| 488 | 20231117 | 112500 | 440073510 | 4155 | 4155 | 4155 | 4155 | 121 |
| 489 | 20231117 | 112400 | 439570755 | 4150 | 4150 | 4150 | 4140 | 4441 |
| 490 | 20231117 | 112300 | 421143005 | 4150 | 4140 | 4150 | 4140 | 187 |
| 491 | 20231117 | 112200 | 420367885 | 4150 | 4150 | 4150 | 4140 | 1087 |
| 492 | 20231117 | 112100 | 415862835 | 4145 | 4140 | 4145 | 4140 | 422 |
| 493 | 20231117 | 112000 | 414115650 | 4145 | 4145 | 4145 | 4135 | 710 |
| 494 | 20231117 | 111900 | 411172840 | 4155 | 4150 | 4155 | 4140 | 1719 |
| 495 | 20231117 | 111800 | 404044705 | 4150 | 4150 | 4155 | 4145 | 2571 |
| 496 | 20231117 | 111700 | 393375965 | 4155 | 4150 | 4155 | 4140 | 1876 |
| 497 | 20231117 | 111600 | 385593395 | 4150 | 4150 | 4150 | 4145 | 122 |
| 498 | 20231117 | 111500 | 385087145 | 4150 | 4115 | 4150 | 4115 | 8213 |
| 499 | 20231117 | 111400 | 351008335 | 4100 | 4135 | 4145 | 4100 | 4665 |
| 500 | 20231117 | 111300 | 331774945 | 4135 | 4115 | 4135 | 4110 | 2284 |
| 501 | 20231117 | 111200 | 322343055 | 4115 | 4115 | 4115 | 4115 | 9 |
| 502 | 20231117 | 111100 | 322306020 | 4120 | 4120 | 4120 | 4120 | 0 |
| 503 | 20231117 | 111000 | 322306020 | 4120 | 4125 | 4125 | 4090 | 238 |
| 504 | 20231117 | 110900 | 321330740 | 4115 | 4115 | 4115 | 4115 | 0 |
| 505 | 20231117 | 110800 | 321330740 | 4115 | 4115 | 4115 | 4115 | 1 |
| 506 | 20231117 | 110700 | 321326625 | 4125 | 4115 | 4130 | 4115 | 1197 |
| 507 | 20231117 | 110600 | 316394400 | 4105 | 4100 | 4110 | 4100 | 524 |
| 508 | 20231117 | 110500 | 314242970 | 4095 | 4095 | 4095 | 4095 | 84 |
| 509 | 20231117 | 110400 | 313898990 | 4095 | 4095 | 4095 | 4085 | 58 |
| 510 | 20231117 | 110300 | 313661980 | 4095 | 4095 | 4095 | 4095 | 9 |
| 511 | 20231117 | 110200 | 313625125 | 4085 | 4095 | 4095 | 4085 | 6712 |
| 512 | 20231117 | 110100 | 286191950 | 4095 | 4090 | 4100 | 4090 | 521 |
| 513 | 20231117 | 110000 | 284060975 | 4090 | 4100 | 4100 | 4090 | 123 |
| 514 | 20231117 | 105900 | 283557565 | 4100 | 4095 | 4100 | 4095 | 881 |
| 515 | 20231117 | 105800 | 279945570 | 4100 | 4100 | 4100 | 4095 | 552 |
| 516 | 20231117 | 105700 | 277685085 | 4100 | 4100 | 4100 | 4100 | 28 |
| 517 | 20231117 | 105600 | 277570285 | 4100 | 4095 | 4100 | 4095 | 89 |
| 518 | 20231117 | 105500 | 277205710 | 4095 | 4095 | 4095 | 4095 | 9 |
| 519 | 20231117 | 105400 | 277168855 | 4085 | 4085 | 4085 | 4080 | 294 |
| 520 | 20231117 | 105300 | 275967985 | 4090 | 4095 | 4095 | 4090 | 520 |
| 521 | 20231117 | 105200 | 273841085 | 4095 | 4095 | 4095 | 4095 | 17 |
| 522 | 20231117 | 105100 | 273771470 | 4085 | 4090 | 4090 | 4085 | 266 |
| 523 | 20231117 | 105000 | 272684750 | 4090 | 4090 | 4095 | 4090 | 281 |
| 524 | 20231117 | 104900 | 271535450 | 4095 | 4105 | 4105 | 4095 | 34 |
| 525 | 20231117 | 104800 | 271396050 | 4090 | 4090 | 4090 | 4090 | 0 |
| 526 | 20231117 | 104700 | 271396050 | 4090 | 4100 | 4100 | 4090 | 4723 |
| 527 | 20231117 | 104600 | 252037885 | 4105 | 4105 | 4105 | 4105 | 87 |
| 528 | 20231117 | 104500 | 251680750 | 4105 | 4100 | 4105 | 4100 | 28 |
| 529 | 20231117 | 104400 | 251565910 | 4095 | 4095 | 4095 | 4095 | 0 |
| 530 | 20231117 | 104300 | 251565910 | 4095 | 4115 | 4115 | 4095 | 101 |
| 531 | 20231117 | 104200 | 251152105 | 4100 | 4100 | 4100 | 4100 | 16 |
| 532 | 20231117 | 104100 | 251086505 | 4115 | 4115 | 4115 | 4115 | 8 |
| 533 | 20231117 | 104000 | 251053585 | 4120 | 4120 | 4120 | 4120 | 8 |
| 534 | 20231117 | 103900 | 251020625 | 4120 | 4090 | 4125 | 4085 | 670 |
| 535 | 20231117 | 103800 | 248263020 | 4090 | 4105 | 4105 | 4090 | 322 |
| 536 | 20231117 | 103700 | 246945760 | 4105 | 4100 | 4105 | 4100 | 8 |
| 537 | 20231117 | 103600 | 246912940 | 4100 | 4100 | 4110 | 4100 | 50 |
| 538 | 20231117 | 103500 | 246707915 | 4100 | 4100 | 4100 | 4100 | 0 |
| 539 | 20231117 | 103400 | 246707915 | 4100 | 4090 | 4100 | 4090 | 50 |
| 540 | 20231117 | 103300 | 246503335 | 4090 | 4090 | 4090 | 4090 | 32 |
| 541 | 20231117 | 103200 | 246372455 | 4090 | 4090 | 4090 | 4090 | 4 |
| 542 | 20231117 | 103100 | 246356095 | 4085 | 4100 | 4100 | 4085 | 322 |
| 543 | 20231117 | 103000 | 245039060 | 4100 | 4090 | 4100 | 4090 | 215 |
| 544 | 20231117 | 102900 | 244159670 | 4090 | 4090 | 4090 | 4090 | 18 |
| 545 | 20231117 | 102800 | 244086050 | 4090 | 4090 | 4090 | 4090 | 5 |
| 546 | 20231117 | 102700 | 244065600 | 4090 | 4090 | 4090 | 4090 | 13 |
| 547 | 20231117 | 102600 | 244012430 | 4080 | 4090 | 4090 | 4080 | 30 |
| 548 | 20231117 | 102500 | 243889740 | 4090 | 4090 | 4090 | 4090 | 6 |
| 549 | 20231117 | 102400 | 243865200 | 4090 | 4085 | 4090 | 4070 | 49 |
| 550 | 20231117 | 102300 | 243665170 | 4085 | 4085 | 4085 | 4070 | 752 |
| 551 | 20231117 | 102200 | 240600555 | 4090 | 4090 | 4090 | 4090 | 27 |
| 552 | 20231117 | 102100 | 240490125 | 4090 | 4090 | 4090 | 4090 | 6 |
| 553 | 20231117 | 102000 | 240465585 | 4090 | 4090 | 4090 | 4085 | 31 |
| 554 | 20231117 | 101900 | 240338805 | 4090 | 4090 | 4090 | 4090 | 55 |
| 555 | 20231117 | 101800 | 240113855 | 4090 | 4105 | 4110 | 4090 | 2765 |
| 556 | 20231117 | 101700 | 228802140 | 4105 | 4105 | 4105 | 4100 | 793 |
| 557 | 20231117 | 101600 | 225550555 | 4110 | 4110 | 4110 | 4110 | 42 |
| 558 | 20231117 | 101500 | 225377935 | 4105 | 4115 | 4115 | 4105 | 306 |
| 559 | 20231117 | 101400 | 224119615 | 4115 | 4110 | 4115 | 4110 | 450 |
| 560 | 20231117 | 101300 | 222268615 | 4110 | 4105 | 4135 | 4105 | 291 |
| 561 | 20231117 | 101200 | 221070535 | 4100 | 4095 | 4120 | 4095 | 382 |
| 562 | 20231117 | 101100 | 219500435 | 4095 | 4110 | 4110 | 4095 | 954 |
| 563 | 20231117 | 101000 | 215593230 | 4110 | 4115 | 4115 | 4105 | 170 |
| 564 | 20231117 | 100900 | 214894775 | 4115 | 4095 | 4115 | 4090 | 3066 |
| 565 | 20231117 | 100800 | 202347640 | 4085 | 4130 | 4130 | 4085 | 1140 |
| 566 | 20231117 | 100700 | 197664740 | 4140 | 4110 | 4140 | 4100 | 3248 |
| 567 | 20231117 | 100600 | 184259475 | 4115 | 4110 | 4115 | 4100 | 2638 |
| 568 | 20231117 | 100500 | 173417875 | 4110 | 4095 | 4110 | 4095 | 689 |
| 569 | 20231117 | 100400 | 170589535 | 4110 | 4095 | 4115 | 4095 | 1225 |
| 570 | 20231117 | 100300 | 165562845 | 4095 | 4095 | 4095 | 4095 | 4 |
| 571 | 20231117 | 100200 | 165546465 | 4095 | 4085 | 4095 | 4085 | 2146 |
| 572 | 20231117 | 100100 | 156769310 | 4085 | 4080 | 4085 | 4080 | 24 |
| 573 | 20231117 | 100000 | 156671370 | 4085 | 4080 | 4085 | 4080 | 1961 |
| 574 | 20231117 | 095900 | 148662230 | 4075 | 4075 | 4075 | 4075 | 473 |
| 575 | 20231117 | 095800 | 146734755 | 4070 | 4070 | 4070 | 4070 | 303 |
| 576 | 20231117 | 095700 | 145501545 | 4060 | 4060 | 4060 | 4060 | 737 |
| 577 | 20231117 | 095600 | 142509325 | 4060 | 4060 | 4060 | 4060 | 30 |
| 578 | 20231117 | 095500 | 142387525 | 4060 | 4055 | 4060 | 4050 | 65 |
| 579 | 20231117 | 095400 | 142124135 | 4060 | 4060 | 4060 | 4060 | 14 |
| 580 | 20231117 | 095300 | 142067295 | 4065 | 4065 | 4065 | 4065 | 2 |
| 581 | 20231117 | 095200 | 142059165 | 4050 | 4065 | 4065 | 4050 | 5 |
| 582 | 20231117 | 095100 | 142038855 | 4065 | 4065 | 4065 | 4065 | 12 |
| 583 | 20231117 | 095000 | 141990075 | 4045 | 4070 | 4070 | 4045 | 984 |
| 584 | 20231117 | 094900 | 137985525 | 4075 | 4085 | 4085 | 4075 | 440 |
| 585 | 20231117 | 094800 | 136192125 | 4085 | 4085 | 4085 | 4085 | 23 |
| 586 | 20231117 | 094700 | 136098170 | 4085 | 4085 | 4085 | 4085 | 8 |
| 587 | 20231117 | 094600 | 136065490 | 4085 | 4080 | 4085 | 4080 | 274 |
| 588 | 20231117 | 094500 | 134946960 | 4080 | 4080 | 4080 | 4080 | 0 |
| 589 | 20231117 | 094400 | 134946960 | 4080 | 4070 | 4080 | 4070 | 61 |
| 590 | 20231117 | 094300 | 134698630 | 4070 | 4070 | 4070 | 4070 | 361 |
| 591 | 20231117 | 094200 | 133229360 | 4070 | 4070 | 4070 | 4070 | 24 |
| 592 | 20231117 | 094100 | 133131680 | 4070 | 4070 | 4070 | 4070 | 83 |
| 593 | 20231117 | 094000 | 132793870 | 4070 | 4060 | 4070 | 4060 | 32 |
| 594 | 20231117 | 093900 | 132663870 | 4060 | 4060 | 4060 | 4060 | 1 |
| 595 | 20231117 | 093800 | 132659810 | 4050 | 4045 | 4050 | 4045 | 904 |
| 596 | 20231117 | 093700 | 129003110 | 4045 | 4065 | 4065 | 4045 | 324 |
| 597 | 20231117 | 093600 | 127691850 | 4065 | 4045 | 4065 | 4040 | 300 |
| 598 | 20231117 | 093500 | 126477015 | 4040 | 4045 | 4070 | 4040 | 2398 |
| 599 | 20231117 | 093400 | 116778975 | 4060 | 4075 | 4075 | 4060 | 601 |
| 600 | 20231117 | 093300 | 114336110 | 4075 | 4075 | 4090 | 4065 | 169 |
| 601 | 20231117 | 093200 | 113647550 | 4090 | 4085 | 4090 | 4085 | 870 |
| 602 | 20231117 | 093100 | 110093575 | 4085 | 4070 | 4085 | 4065 | 1318 |
| 603 | 20231117 | 093000 | 104717655 | 4045 | 4055 | 4060 | 4045 | 718 |
| 604 | 20231117 | 092900 | 101804235 | 4055 | 4060 | 4060 | 4040 | 4119 |
| 605 | 20231117 | 092800 | 85144905 | 4070 | 4070 | 4070 | 4070 | 40 |
| 606 | 20231117 | 092700 | 84982105 | 4065 | 4060 | 4065 | 4060 | 474 |
| 607 | 20231117 | 092600 | 83056100 | 4065 | 4070 | 4070 | 4065 | 168 |
| 608 | 20231117 | 092500 | 82372450 | 4070 | 4075 | 4075 | 4060 | 451 |
| 609 | 20231117 | 092400 | 80539430 | 4060 | 4070 | 4070 | 4060 | 7 |
| 610 | 20231117 | 092300 | 80510960 | 4080 | 4065 | 4080 | 4065 | 304 |
| 611 | 20231117 | 092200 | 79274710 | 4040 | 4060 | 4065 | 4040 | 316 |
| 612 | 20231117 | 092100 | 77996215 | 4060 | 4060 | 4060 | 4060 | 210 |
| 613 | 20231117 | 092000 | 77143615 | 4060 | 4060 | 4060 | 4055 | 238 |
| 614 | 20231117 | 091900 | 76177545 | 4060 | 4065 | 4065 | 4060 | 35 |
| 615 | 20231117 | 091800 | 76035300 | 4060 | 4065 | 4070 | 4060 | 1504 |
| 616 | 20231117 | 091700 | 69923160 | 4080 | 4075 | 4085 | 4060 | 490 |
| 617 | 20231117 | 091600 | 67931080 | 4080 | 4075 | 4100 | 4075 | 1177 |
| 618 | 20231117 | 091500 | 63122720 | 4075 | 4075 | 4075 | 4075 | 200 |
| 619 | 20231117 | 091400 | 62307720 | 4075 | 4065 | 4075 | 4040 | 175 |
| 620 | 20231117 | 091300 | 61597985 | 4055 | 4050 | 4055 | 4050 | 1284 |
| 621 | 20231117 | 091200 | 56397375 | 4050 | 4035 | 4050 | 4025 | 155 |
| 622 | 20231117 | 091100 | 55770850 | 4035 | 4020 | 4035 | 4020 | 105 |
| 623 | 20231117 | 091000 | 55348675 | 4020 | 4015 | 4020 | 4015 | 339 |
| 624 | 20231117 | 090900 | 53986775 | 4015 | 4015 | 4015 | 4015 | 582 |
| 625 | 20231117 | 090800 | 51650045 | 4020 | 4020 | 4020 | 4020 | 1 |
| 626 | 20231117 | 090700 | 51646025 | 4020 | 4020 | 4020 | 4020 | 0 |
| 627 | 20231117 | 090600 | 51646025 | 4020 | 4025 | 4025 | 4020 | 334 |
| 628 | 20231117 | 090500 | 50303245 | 4025 | 4020 | 4025 | 4020 | 65 |
| 629 | 20231117 | 090400 | 50041845 | 4020 | 4020 | 4020 | 4020 | 252 |
| 630 | 20231117 | 090300 | 49028805 | 4015 | 4030 | 4030 | 4010 | 2229 |
| 631 | 20231117 | 090200 | 40070175 | 4030 | 4035 | 4040 | 4025 | 1541 |
| 632 | 20231117 | 090100 | 33851680 | 4035 | 4060 | 4060 | 4035 | 1258 |
| 633 | 20231117 | 090000 | 28757560 | 4065 | 4150 | 4150 | 4065 | 6850 |