32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 195200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 13873 |
| 3 | 20231114 | 195100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20231114 | 195000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20231114 | 194900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20231114 | 194800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20231114 | 194700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20231114 | 194600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20231114 | 194500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20231114 | 194400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20231114 | 194300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20231114 | 194200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20231114 | 194100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20231114 | 194000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20231114 | 193900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20231114 | 193800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20231114 | 193700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20231114 | 193600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20231114 | 193500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20231114 | 193400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20231114 | 193300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20231114 | 193200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20231114 | 193100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20231114 | 193000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20231114 | 192900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20231114 | 192800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20231114 | 192700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20231114 | 192600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20231114 | 192500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20231114 | 192400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20231114 | 192300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20231114 | 192200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 13873 |
| 33 | 20231114 | 192100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20231114 | 192000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20231114 | 191900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20231114 | 191800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20231114 | 191700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20231114 | 191600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20231114 | 191500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20231114 | 191400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20231114 | 191300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20231114 | 191200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20231114 | 191100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20231114 | 191000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20231114 | 190900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20231114 | 190800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20231114 | 190700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20231114 | 190600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20231114 | 190500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20231114 | 190400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20231114 | 190300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20231114 | 190200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20231114 | 190100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20231114 | 190000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20231114 | 185900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20231114 | 185800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20231114 | 185700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20231114 | 185600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20231114 | 185500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20231114 | 185400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20231114 | 185300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20231114 | 185200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 13873 |
| 63 | 20231114 | 185100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20231114 | 185000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20231114 | 184900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20231114 | 184800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20231114 | 184700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20231114 | 184600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20231114 | 184500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20231114 | 184400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20231114 | 184300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20231114 | 184200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20231114 | 184100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20231114 | 184000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20231114 | 183900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20231114 | 183800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20231114 | 183700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20231114 | 183600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20231114 | 183500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20231114 | 183400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20231114 | 183300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20231114 | 183200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20231114 | 183100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20231114 | 183000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20231114 | 182900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20231114 | 182800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20231114 | 182700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20231114 | 182600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20231114 | 182500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20231114 | 182400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20231114 | 182300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20231114 | 182200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 13873 |
| 93 | 20231114 | 182100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20231114 | 182000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20231114 | 181900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20231114 | 181800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20231114 | 181700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20231114 | 181600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20231114 | 181500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20231114 | 181400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20231114 | 181300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20231114 | 181200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20231114 | 181100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20231114 | 181000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20231114 | 180900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20231114 | 180800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20231114 | 180700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20231114 | 180600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20231114 | 180500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20231114 | 180400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20231114 | 180300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20231114 | 180200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20231114 | 180100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20231114 | 180000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20231114 | 175900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20231114 | 175800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20231114 | 175700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20231114 | 175600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20231114 | 175500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20231114 | 175400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20231114 | 175300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20231114 | 175200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 13873 |
| 123 | 20231114 | 175100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20231114 | 175000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20231114 | 174900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20231114 | 174800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20231114 | 174700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20231114 | 174600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20231114 | 174500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20231114 | 174400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20231114 | 174300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20231114 | 174200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20231114 | 174100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20231114 | 174000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20231114 | 173900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20231114 | 173800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20231114 | 173700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20231114 | 173600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20231114 | 173500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20231114 | 173400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20231114 | 173300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20231114 | 173200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20231114 | 173100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20231114 | 173000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20231114 | 172900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20231114 | 172800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20231114 | 172700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20231114 | 172600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20231114 | 172500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20231114 | 172400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20231114 | 172300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20231114 | 172200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 13873 |
| 153 | 20231114 | 172100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20231114 | 172000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20231114 | 171900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20231114 | 171800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20231114 | 171700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20231114 | 171600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20231114 | 171500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20231114 | 171400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20231114 | 171300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20231114 | 171200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20231114 | 171100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20231114 | 171000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20231114 | 170900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20231114 | 170800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20231114 | 170700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20231114 | 170600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20231114 | 170500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20231114 | 170400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20231114 | 170300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20231114 | 170200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20231114 | 170100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20231114 | 170000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20231114 | 165900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20231114 | 165800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20231114 | 165700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20231114 | 165600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20231114 | 165500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20231114 | 165400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20231114 | 165300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20231114 | 165200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 13873 |
| 183 | 20231114 | 165100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20231114 | 165000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20231114 | 164900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20231114 | 164800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20231114 | 164700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20231114 | 164600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20231114 | 164500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20231114 | 164400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20231114 | 164300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20231114 | 164200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20231114 | 164100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20231114 | 164000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231114 | 163900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231114 | 163800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231114 | 163700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231114 | 163600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231114 | 163500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231114 | 163400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231114 | 163300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231114 | 163200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231114 | 163100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231114 | 163000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20231114 | 162900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20231114 | 162800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20231114 | 162700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20231114 | 162600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20231114 | 162500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20231114 | 162400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20231114 | 162300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20231114 | 162200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 13873 |
| 213 | 20231114 | 162100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20231114 | 162000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20231114 | 161900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20231114 | 161800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20231114 | 161700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20231114 | 161600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20231114 | 161500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20231114 | 161400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20231114 | 161300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20231114 | 161200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20231114 | 161100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20231114 | 161000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20231114 | 160900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20231114 | 160800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20231114 | 160700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20231114 | 160600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20231114 | 160500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20231114 | 160400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20231114 | 160300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20231114 | 160200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20231114 | 160100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20231114 | 160000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20231114 | 155900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20231114 | 155800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20231114 | 155700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20231114 | 155600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20231114 | 155500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20231114 | 155400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20231114 | 155300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20231114 | 155200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 13873 |
| 243 | 20231114 | 155100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20231114 | 155000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20231114 | 154900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20231114 | 154800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20231114 | 154700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20231114 | 154600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20231114 | 154500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20231114 | 154400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20231114 | 154300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20231114 | 154200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20231114 | 154100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20231114 | 154000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20231114 | 153900 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20231114 | 153800 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20231114 | 153700 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20231114 | 153600 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20231114 | 153500 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20231114 | 153400 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20231114 | 153300 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20231114 | 153200 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20231114 | 153100 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20231114 | 153000 | 2888376745 | 3500 | 3500 | 3500 | 3500 | 13873 |
| 265 | 20231114 | 152900 | 2839821245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 266 | 20231114 | 152800 | 2839821245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 267 | 20231114 | 152700 | 2839821245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20231114 | 152600 | 2839821245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 269 | 20231114 | 152500 | 2839821245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 270 | 20231114 | 152400 | 2839821245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 271 | 20231114 | 152300 | 2839821245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 272 | 20231114 | 152200 | 2839821245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 273 | 20231114 | 152100 | 2839821245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20231114 | 152000 | 2839821245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 275 | 20231114 | 151900 | 2839821245 | 3485 | 3425 | 3490 | 3425 | 1120 |
| 276 | 20231114 | 151800 | 2835944340 | 3455 | 3450 | 3455 | 3405 | 1185 |
| 277 | 20231114 | 151700 | 2831890270 | 3450 | 3470 | 3470 | 3450 | 1805 |
| 278 | 20231114 | 151600 | 2825646500 | 3485 | 3475 | 3490 | 3465 | 2129 |
| 279 | 20231114 | 151500 | 2818259835 | 3490 | 3465 | 3490 | 3465 | 1876 |
| 280 | 20231114 | 151400 | 2811729810 | 3510 | 3510 | 3525 | 3415 | 15086 |
| 281 | 20231114 | 151300 | 2759024225 | 3510 | 3450 | 3520 | 3445 | 13891 |
| 282 | 20231114 | 151200 | 2710676480 | 3450 | 3410 | 3450 | 3410 | 1856 |
| 283 | 20231114 | 151100 | 2704337640 | 3410 | 3460 | 3460 | 3400 | 9437 |
| 284 | 20231114 | 151000 | 2672095040 | 3435 | 3460 | 3470 | 3420 | 6818 |
| 285 | 20231114 | 150900 | 2648626410 | 3450 | 3460 | 3460 | 3440 | 2651 |
| 286 | 20231114 | 150800 | 2639474350 | 3460 | 3470 | 3500 | 3460 | 11468 |
| 287 | 20231114 | 150700 | 2599501480 | 3495 | 3540 | 3550 | 3470 | 11563 |
| 288 | 20231114 | 150600 | 2558965765 | 3540 | 3480 | 3545 | 3470 | 17206 |
| 289 | 20231114 | 150500 | 2498617445 | 3480 | 3525 | 3525 | 3430 | 8651 |
| 290 | 20231114 | 150400 | 2468496835 | 3515 | 3605 | 3610 | 3510 | 9867 |
| 291 | 20231114 | 150300 | 2433391455 | 3605 | 3500 | 3630 | 3500 | 34719 |
| 292 | 20231114 | 150200 | 2308582535 | 3500 | 3465 | 3500 | 3465 | 2718 |
| 293 | 20231114 | 150100 | 2299092445 | 3495 | 3455 | 3500 | 3455 | 295 |
| 294 | 20231114 | 150000 | 2298065435 | 3450 | 3445 | 3505 | 3445 | 1201 |
| 295 | 20231114 | 145900 | 2293902525 | 3445 | 3430 | 3445 | 3430 | 329 |
| 296 | 20231114 | 145800 | 2292771750 | 3430 | 3430 | 3430 | 3430 | 202 |
| 297 | 20231114 | 145700 | 2292078890 | 3430 | 3420 | 3430 | 3420 | 299 |
| 298 | 20231114 | 145600 | 2291054750 | 3420 | 3425 | 3425 | 3420 | 739 |
| 299 | 20231114 | 145500 | 2288526565 | 3420 | 3455 | 3455 | 3420 | 701 |
| 300 | 20231114 | 145400 | 2286124855 | 3460 | 3525 | 3525 | 3460 | 2826 |
| 301 | 20231114 | 145300 | 2276234625 | 3525 | 3430 | 3525 | 3430 | 15016 |
| 302 | 20231114 | 145200 | 2224107355 | 3415 | 3415 | 3415 | 3415 | 331 |
| 303 | 20231114 | 145100 | 2222976990 | 3410 | 3415 | 3415 | 3410 | 253 |
| 304 | 20231114 | 145000 | 2222113530 | 3410 | 3425 | 3425 | 3410 | 516 |
| 305 | 20231114 | 144900 | 2220350185 | 3425 | 3425 | 3425 | 3425 | 1 |
| 306 | 20231114 | 144800 | 2220346760 | 3445 | 3435 | 3445 | 3410 | 1361 |
| 307 | 20231114 | 144700 | 2215688240 | 3430 | 3455 | 3455 | 3420 | 3208 |
| 308 | 20231114 | 144600 | 2204667455 | 3450 | 3450 | 3455 | 3450 | 559 |
| 309 | 20231114 | 144500 | 2202737560 | 3450 | 3440 | 3455 | 3440 | 3057 |
| 310 | 20231114 | 144400 | 2192186235 | 3440 | 3445 | 3450 | 3440 | 1218 |
| 311 | 20231114 | 144300 | 2187987005 | 3445 | 3450 | 3450 | 3445 | 393 |
| 312 | 20231114 | 144200 | 2186631475 | 3425 | 3465 | 3465 | 3425 | 1642 |
| 313 | 20231114 | 144100 | 2180980630 | 3470 | 3440 | 3475 | 3440 | 4601 |
| 314 | 20231114 | 144000 | 2165108340 | 3440 | 3420 | 3440 | 3415 | 1036 |
| 315 | 20231114 | 143900 | 2161567760 | 3415 | 3395 | 3415 | 3395 | 2350 |
| 316 | 20231114 | 143800 | 2153565400 | 3395 | 3380 | 3395 | 3380 | 3230 |
| 317 | 20231114 | 143700 | 2142644730 | 3385 | 3385 | 3385 | 3385 | 18 |
| 318 | 20231114 | 143600 | 2142583800 | 3385 | 3390 | 3390 | 3385 | 200 |
| 319 | 20231114 | 143500 | 2141906300 | 3390 | 3395 | 3395 | 3390 | 51 |
| 320 | 20231114 | 143400 | 2141733160 | 3395 | 3370 | 3395 | 3370 | 1100 |
| 321 | 20231114 | 143300 | 2138014095 | 3375 | 3360 | 3375 | 3340 | 1411 |
| 322 | 20231114 | 143200 | 2133296685 | 3375 | 3375 | 3375 | 3360 | 183 |
| 323 | 20231114 | 143100 | 2132680420 | 3375 | 3365 | 3375 | 3365 | 53 |
| 324 | 20231114 | 143000 | 2132502065 | 3365 | 3360 | 3365 | 3360 | 79 |
| 325 | 20231114 | 142900 | 2132236235 | 3330 | 3375 | 3375 | 3330 | 1766 |
| 326 | 20231114 | 142800 | 2126299220 | 3375 | 3335 | 3375 | 3335 | 344 |
| 327 | 20231114 | 142700 | 2125142870 | 3370 | 3350 | 3380 | 3330 | 1534 |
| 328 | 20231114 | 142600 | 2120026935 | 3350 | 3380 | 3380 | 3345 | 442 |
| 329 | 20231114 | 142500 | 2118541780 | 3380 | 3355 | 3380 | 3350 | 30 |
| 330 | 20231114 | 142400 | 2118440675 | 3380 | 3375 | 3380 | 3355 | 303 |
| 331 | 20231114 | 142300 | 2117417580 | 3380 | 3350 | 3380 | 3350 | 674 |
| 332 | 20231114 | 142200 | 2115156575 | 3350 | 3365 | 3370 | 3345 | 338 |
| 333 | 20231114 | 142100 | 2114022420 | 3375 | 3375 | 3375 | 3365 | 100 |
| 334 | 20231114 | 142000 | 2113685790 | 3375 | 3375 | 3375 | 3365 | 246 |
| 335 | 20231114 | 141900 | 2112855750 | 3370 | 3380 | 3380 | 3370 | 53 |
| 336 | 20231114 | 141800 | 2112677120 | 3380 | 3375 | 3380 | 3365 | 531 |
| 337 | 20231114 | 141700 | 2110883830 | 3375 | 3350 | 3375 | 3350 | 989 |
| 338 | 20231114 | 141600 | 2107556145 | 3350 | 3345 | 3350 | 3335 | 1073 |
| 339 | 20231114 | 141500 | 2103969535 | 3325 | 3325 | 3345 | 3325 | 517 |
| 340 | 20231114 | 141400 | 2102250490 | 3325 | 3315 | 3325 | 3310 | 740 |
| 341 | 20231114 | 141300 | 2099794950 | 3315 | 3335 | 3360 | 3315 | 2343 |
| 342 | 20231114 | 141200 | 2091970060 | 3335 | 3315 | 3335 | 3315 | 1615 |
| 343 | 20231114 | 141100 | 2086586465 | 3315 | 3350 | 3350 | 3300 | 9875 |
| 344 | 20231114 | 141000 | 2053894940 | 3360 | 3390 | 3395 | 3325 | 7745 |
| 345 | 20231114 | 140900 | 2027827785 | 3385 | 3385 | 3390 | 3385 | 26 |
| 346 | 20231114 | 140800 | 2027739770 | 3390 | 3385 | 3390 | 3385 | 1175 |
| 347 | 20231114 | 140700 | 2023762340 | 3390 | 3380 | 3390 | 3380 | 1802 |
| 348 | 20231114 | 140600 | 2017664095 | 3385 | 3360 | 3385 | 3350 | 1401 |
| 349 | 20231114 | 140500 | 2012955235 | 3400 | 3350 | 3400 | 3350 | 522 |
| 350 | 20231114 | 140400 | 2011200070 | 3345 | 3370 | 3370 | 3345 | 2330 |
| 351 | 20231114 | 140300 | 2003365855 | 3370 | 3405 | 3405 | 3370 | 2410 |
| 352 | 20231114 | 140200 | 1995233390 | 3405 | 3380 | 3405 | 3380 | 461 |
| 353 | 20231114 | 140100 | 1993670960 | 3375 | 3420 | 3420 | 3375 | 2984 |
| 354 | 20231114 | 140000 | 1983556375 | 3425 | 3420 | 3425 | 3415 | 1627 |
| 355 | 20231114 | 135900 | 1977991805 | 3430 | 3400 | 3430 | 3400 | 1275 |
| 356 | 20231114 | 135800 | 1973641510 | 3400 | 3405 | 3415 | 3400 | 5376 |
| 357 | 20231114 | 135700 | 1955353255 | 3400 | 3385 | 3400 | 3380 | 1851 |
| 358 | 20231114 | 135600 | 1949079125 | 3385 | 3345 | 3390 | 3345 | 3342 |
| 359 | 20231114 | 135500 | 1937873370 | 3340 | 3335 | 3350 | 3335 | 2619 |
| 360 | 20231114 | 135400 | 1929109430 | 3335 | 3335 | 3335 | 3325 | 1160 |
| 361 | 20231114 | 135300 | 1925242060 | 3335 | 3330 | 3335 | 3320 | 1062 |
| 362 | 20231114 | 135200 | 1921707325 | 3330 | 3335 | 3350 | 3325 | 2262 |
| 363 | 20231114 | 135100 | 1914169495 | 3335 | 3320 | 3335 | 3320 | 961 |
| 364 | 20231114 | 135000 | 1910967465 | 3330 | 3330 | 3350 | 3320 | 3730 |
| 365 | 20231114 | 134900 | 1898559900 | 3335 | 3345 | 3350 | 3330 | 7837 |
| 366 | 20231114 | 134800 | 1872420385 | 3350 | 3405 | 3405 | 3350 | 14683 |
| 367 | 20231114 | 134700 | 1822908635 | 3405 | 3415 | 3415 | 3405 | 2803 |
| 368 | 20231114 | 134600 | 1813353510 | 3410 | 3415 | 3415 | 3405 | 1440 |
| 369 | 20231114 | 134500 | 1808443030 | 3410 | 3405 | 3410 | 3405 | 1183 |
| 370 | 20231114 | 134400 | 1804412835 | 3405 | 3405 | 3420 | 3405 | 2408 |
| 371 | 20231114 | 134300 | 1796199870 | 3405 | 3435 | 3435 | 3390 | 2516 |
| 372 | 20231114 | 134200 | 1787630970 | 3440 | 3430 | 3445 | 3410 | 2332 |
| 373 | 20231114 | 134100 | 1779623205 | 3435 | 3410 | 3455 | 3410 | 5298 |
| 374 | 20231114 | 134000 | 1761485020 | 3425 | 3460 | 3460 | 3360 | 18206 |
| 375 | 20231114 | 133900 | 1699429760 | 3455 | 3470 | 3470 | 3410 | 7985 |
| 376 | 20231114 | 133800 | 1671994450 | 3470 | 3465 | 3500 | 3445 | 15412 |
| 377 | 20231114 | 133700 | 1618741845 | 3465 | 3615 | 3615 | 3460 | 28864 |
| 378 | 20231114 | 133600 | 1516506180 | 3600 | 3615 | 3625 | 3585 | 11990 |
| 379 | 20231114 | 133500 | 1473222195 | 3610 | 3640 | 3650 | 3565 | 8338 |
| 380 | 20231114 | 133400 | 1443224025 | 3640 | 3650 | 3650 | 3625 | 7044 |
| 381 | 20231114 | 133300 | 1417629075 | 3645 | 3665 | 3675 | 3625 | 16953 |
| 382 | 20231114 | 133200 | 1355771155 | 3650 | 3640 | 3685 | 3585 | 7315 |
| 383 | 20231114 | 133100 | 1329131650 | 3645 | 3710 | 3765 | 3605 | 21394 |
| 384 | 20231114 | 133000 | 1250307895 | 3745 | 3600 | 3765 | 3540 | 28589 |
| 385 | 20231114 | 132900 | 1145462020 | 3600 | 3650 | 3660 | 3545 | 13118 |
| 386 | 20231114 | 132800 | 1098411100 | 3625 | 3575 | 3660 | 3515 | 22337 |
| 387 | 20231114 | 132700 | 1018205965 | 3565 | 3680 | 3695 | 3565 | 18050 |
| 388 | 20231114 | 132600 | 952501890 | 3680 | 3725 | 3760 | 3670 | 15763 |
| 389 | 20231114 | 132500 | 893925305 | 3760 | 3640 | 3765 | 3600 | 28151 |
| 390 | 20231114 | 132400 | 788795260 | 3600 | 3795 | 3795 | 3550 | 30176 |
| 391 | 20231114 | 132300 | 678148740 | 3795 | 3745 | 3900 | 3685 | 69189 |
| 392 | 20231114 | 132200 | 414388235 | 3755 | 3550 | 3755 | 3550 | 31845 |
| 393 | 20231114 | 132100 | 299333890 | 3530 | 3530 | 3530 | 3530 | 0 |
| 394 | 20231114 | 132000 | 299333890 | 3530 | 3400 | 3530 | 3390 | 11657 |
| 395 | 20231114 | 131900 | 259190425 | 3400 | 3360 | 3400 | 3355 | 3200 |
| 396 | 20231114 | 131800 | 248368195 | 3360 | 3300 | 3390 | 3295 | 6101 |
| 397 | 20231114 | 131700 | 227971390 | 3300 | 3295 | 3300 | 3295 | 29 |
| 398 | 20231114 | 131600 | 227875790 | 3275 | 3275 | 3275 | 3275 | 10 |
| 399 | 20231114 | 131500 | 227843040 | 3275 | 3290 | 3290 | 3275 | 256 |
| 400 | 20231114 | 131400 | 227003970 | 3300 | 3300 | 3300 | 3300 | 509 |
| 401 | 20231114 | 131300 | 225324270 | 3300 | 3300 | 3300 | 3300 | 2 |
| 402 | 20231114 | 131200 | 225317670 | 3300 | 3295 | 3300 | 3290 | 870 |
| 403 | 20231114 | 131100 | 222450010 | 3300 | 3300 | 3300 | 3300 | 1 |
| 404 | 20231114 | 131000 | 222446710 | 3300 | 3310 | 3310 | 3300 | 4 |
| 405 | 20231114 | 130900 | 222433500 | 3300 | 3300 | 3300 | 3300 | 0 |
| 406 | 20231114 | 130800 | 222433500 | 3300 | 3300 | 3300 | 3300 | 1 |
| 407 | 20231114 | 130700 | 222430200 | 3315 | 3315 | 3315 | 3315 | 0 |
| 408 | 20231114 | 130600 | 222430200 | 3315 | 3315 | 3315 | 3315 | 0 |
| 409 | 20231114 | 130500 | 222430200 | 3315 | 3315 | 3315 | 3315 | 50 |
| 410 | 20231114 | 130400 | 222264450 | 3315 | 3315 | 3315 | 3315 | 2 |
| 411 | 20231114 | 130300 | 222257820 | 3320 | 3320 | 3320 | 3320 | 0 |
| 412 | 20231114 | 130200 | 222257820 | 3320 | 3320 | 3320 | 3320 | 0 |
| 413 | 20231114 | 130100 | 222257820 | 3320 | 3320 | 3320 | 3320 | 2 |
| 414 | 20231114 | 130000 | 222251180 | 3320 | 3320 | 3320 | 3320 | 992 |
| 415 | 20231114 | 125900 | 218957740 | 3320 | 3320 | 3320 | 3320 | 2 |
| 416 | 20231114 | 125800 | 218951100 | 3325 | 3325 | 3325 | 3325 | 0 |
| 417 | 20231114 | 125700 | 218951100 | 3325 | 3325 | 3325 | 3325 | 23 |
| 418 | 20231114 | 125600 | 218874625 | 3320 | 3320 | 3320 | 3320 | 50 |
| 419 | 20231114 | 125500 | 218708625 | 3320 | 3325 | 3325 | 3320 | 13 |
| 420 | 20231114 | 125400 | 218665450 | 3320 | 3300 | 3320 | 3300 | 218 |
| 421 | 20231114 | 125300 | 217942390 | 3315 | 3310 | 3315 | 3310 | 39 |
| 422 | 20231114 | 125200 | 217813265 | 3310 | 3290 | 3310 | 3290 | 2 |
| 423 | 20231114 | 125100 | 217806665 | 3285 | 3285 | 3285 | 3285 | 0 |
| 424 | 20231114 | 125000 | 217806665 | 3285 | 3310 | 3310 | 3285 | 100 |
| 425 | 20231114 | 124900 | 217477855 | 3310 | 3310 | 3310 | 3310 | 0 |
| 426 | 20231114 | 124800 | 217477855 | 3310 | 3310 | 3310 | 3310 | 1 |
| 427 | 20231114 | 124700 | 217474545 | 3315 | 3315 | 3315 | 3315 | 0 |
| 428 | 20231114 | 124600 | 217474545 | 3315 | 3315 | 3315 | 3315 | 0 |
| 429 | 20231114 | 124500 | 217474545 | 3315 | 3315 | 3315 | 3315 | 0 |
| 430 | 20231114 | 124400 | 217474545 | 3315 | 3315 | 3315 | 3315 | 3 |
| 431 | 20231114 | 124300 | 217464600 | 3315 | 3315 | 3315 | 3315 | 1 |
| 432 | 20231114 | 124200 | 217461285 | 3315 | 3315 | 3315 | 3315 | 0 |
| 433 | 20231114 | 124100 | 217461285 | 3315 | 3315 | 3315 | 3315 | 1 |
| 434 | 20231114 | 124000 | 217457970 | 3285 | 3285 | 3285 | 3285 | 1 |
| 435 | 20231114 | 123900 | 217454685 | 3320 | 3320 | 3320 | 3320 | 1 |
| 436 | 20231114 | 123800 | 217451365 | 3325 | 3325 | 3325 | 3325 | 1 |
| 437 | 20231114 | 123700 | 217448040 | 3325 | 3325 | 3325 | 3325 | 3 |
| 438 | 20231114 | 123600 | 217438065 | 3255 | 3330 | 3330 | 3255 | 1502 |
| 439 | 20231114 | 123500 | 212457165 | 3330 | 3330 | 3330 | 3330 | 1 |
| 440 | 20231114 | 123400 | 212453835 | 3330 | 3330 | 3330 | 3330 | 10 |
| 441 | 20231114 | 123300 | 212420535 | 3330 | 3330 | 3330 | 3330 | 0 |
| 442 | 20231114 | 123200 | 212420535 | 3330 | 3330 | 3330 | 3330 | 1 |
| 443 | 20231114 | 123100 | 212417205 | 3335 | 3325 | 3335 | 3325 | 2 |
| 444 | 20231114 | 123000 | 212410545 | 3320 | 3330 | 3330 | 3320 | 22 |
| 445 | 20231114 | 122900 | 212337300 | 3320 | 3320 | 3320 | 3320 | 32 |
| 446 | 20231114 | 122800 | 212231060 | 3320 | 3320 | 3320 | 3320 | 0 |
| 447 | 20231114 | 122700 | 212231060 | 3320 | 3320 | 3320 | 3320 | 77 |
| 448 | 20231114 | 122600 | 211975420 | 3320 | 3320 | 3340 | 3310 | 271 |
| 449 | 20231114 | 122500 | 211073990 | 3320 | 3320 | 3320 | 3320 | 15 |
| 450 | 20231114 | 122400 | 211024190 | 3320 | 3320 | 3320 | 3320 | 20 |
| 451 | 20231114 | 122300 | 210957790 | 3350 | 3300 | 3350 | 3300 | 396 |
| 452 | 20231114 | 122200 | 209647210 | 3300 | 3280 | 3300 | 3280 | 165 |
| 453 | 20231114 | 122100 | 209105340 | 3280 | 3280 | 3280 | 3280 | 0 |
| 454 | 20231114 | 122000 | 209105340 | 3280 | 3280 | 3280 | 3280 | 165 |
| 455 | 20231114 | 121900 | 208564140 | 3280 | 3280 | 3280 | 3280 | 50 |
| 456 | 20231114 | 121800 | 208400140 | 3280 | 3280 | 3280 | 3280 | 0 |
| 457 | 20231114 | 121700 | 208400140 | 3280 | 3280 | 3280 | 3280 | 0 |
| 458 | 20231114 | 121600 | 208400140 | 3280 | 3280 | 3280 | 3280 | 0 |
| 459 | 20231114 | 121500 | 208400140 | 3280 | 3280 | 3280 | 3280 | 0 |
| 460 | 20231114 | 121400 | 208400140 | 3280 | 3280 | 3280 | 3280 | 0 |
| 461 | 20231114 | 121300 | 208400140 | 3280 | 3260 | 3280 | 3260 | 1540 |
| 462 | 20231114 | 121200 | 203362895 | 3260 | 3260 | 3260 | 3260 | 21 |
| 463 | 20231114 | 121100 | 203294435 | 3260 | 3260 | 3260 | 3260 | 0 |
| 464 | 20231114 | 121000 | 203294435 | 3260 | 3260 | 3260 | 3260 | 0 |
| 465 | 20231114 | 120900 | 203294435 | 3260 | 3260 | 3260 | 3260 | 150 |
| 466 | 20231114 | 120800 | 202805435 | 3255 | 3255 | 3255 | 3255 | 0 |
| 467 | 20231114 | 120700 | 202805435 | 3255 | 3255 | 3255 | 3255 | 10 |
| 468 | 20231114 | 120600 | 202772885 | 3260 | 3260 | 3260 | 3260 | 0 |
| 469 | 20231114 | 120500 | 202772885 | 3260 | 3260 | 3260 | 3260 | 0 |
| 470 | 20231114 | 120400 | 202772885 | 3260 | 3260 | 3260 | 3260 | 0 |
| 471 | 20231114 | 120300 | 202772885 | 3260 | 3260 | 3260 | 3260 | 0 |
| 472 | 20231114 | 120200 | 202772885 | 3260 | 3260 | 3260 | 3260 | 0 |
| 473 | 20231114 | 120100 | 202772885 | 3260 | 3260 | 3260 | 3260 | 0 |
| 474 | 20231114 | 120000 | 202772885 | 3260 | 3260 | 3260 | 3260 | 0 |
| 475 | 20231114 | 115900 | 202772885 | 3260 | 3260 | 3260 | 3260 | 0 |
| 476 | 20231114 | 115800 | 202772885 | 3260 | 3260 | 3260 | 3260 | 0 |
| 477 | 20231114 | 115700 | 202772885 | 3260 | 3260 | 3260 | 3260 | 0 |
| 478 | 20231114 | 115600 | 202772885 | 3260 | 3260 | 3260 | 3260 | 1 |
| 479 | 20231114 | 115500 | 202769625 | 3250 | 3250 | 3250 | 3250 | 0 |
| 480 | 20231114 | 115400 | 202769625 | 3250 | 3250 | 3250 | 3250 | 0 |
| 481 | 20231114 | 115300 | 202769625 | 3250 | 3250 | 3250 | 3250 | 217 |
| 482 | 20231114 | 115200 | 202064375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 483 | 20231114 | 115100 | 202064375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 484 | 20231114 | 115000 | 202064375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 485 | 20231114 | 114900 | 202064375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 486 | 20231114 | 114800 | 202064375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 487 | 20231114 | 114700 | 202064375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 488 | 20231114 | 114600 | 202064375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 489 | 20231114 | 114500 | 202064375 | 3250 | 3250 | 3250 | 3250 | 100 |
| 490 | 20231114 | 114400 | 201739375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 491 | 20231114 | 114300 | 201739375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 492 | 20231114 | 114200 | 201739375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 493 | 20231114 | 114100 | 201739375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 494 | 20231114 | 114000 | 201739375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 495 | 20231114 | 113900 | 201739375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 496 | 20231114 | 113800 | 201739375 | 3250 | 3250 | 3250 | 3250 | 100 |
| 497 | 20231114 | 113700 | 201414375 | 3250 | 3250 | 3250 | 3250 | 500 |
| 498 | 20231114 | 113600 | 199789375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 499 | 20231114 | 113500 | 199789375 | 3250 | 3250 | 3250 | 3250 | 100 |
| 500 | 20231114 | 113400 | 199464375 | 3250 | 3250 | 3250 | 3250 | 0 |
| 501 | 20231114 | 113300 | 199464375 | 3250 | 3250 | 3250 | 3250 | 9 |
| 502 | 20231114 | 113200 | 199435125 | 3250 | 3250 | 3250 | 3250 | 5 |
| 503 | 20231114 | 113100 | 199418875 | 3270 | 3270 | 3270 | 3270 | 1 |
| 504 | 20231114 | 113000 | 199415605 | 3245 | 3245 | 3245 | 3245 | 70 |
| 505 | 20231114 | 112900 | 199188455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 506 | 20231114 | 112800 | 199188455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 507 | 20231114 | 112700 | 199188455 | 3245 | 3245 | 3245 | 3245 | 100 |
| 508 | 20231114 | 112600 | 198863955 | 3250 | 3245 | 3250 | 3245 | 211 |
| 509 | 20231114 | 112500 | 198178730 | 3245 | 3245 | 3245 | 3245 | 5 |
| 510 | 20231114 | 112400 | 198162505 | 3245 | 3245 | 3245 | 3245 | 205 |
| 511 | 20231114 | 112300 | 197497280 | 3245 | 3245 | 3245 | 3245 | 200 |
| 512 | 20231114 | 112200 | 196848280 | 3245 | 3245 | 3245 | 3245 | 5 |
| 513 | 20231114 | 112100 | 196832055 | 3245 | 3245 | 3245 | 3245 | 8 |
| 514 | 20231114 | 112000 | 196806095 | 3245 | 3245 | 3245 | 3245 | 0 |
| 515 | 20231114 | 111900 | 196806095 | 3245 | 3245 | 3245 | 3245 | 89 |
| 516 | 20231114 | 111800 | 196517290 | 3245 | 3245 | 3245 | 3245 | 0 |
| 517 | 20231114 | 111700 | 196517290 | 3245 | 3240 | 3245 | 3240 | 255 |
| 518 | 20231114 | 111600 | 195690785 | 3230 | 3230 | 3230 | 3230 | 5833 |
| 519 | 20231114 | 111500 | 176850195 | 3225 | 3225 | 3225 | 3225 | 0 |
| 520 | 20231114 | 111400 | 176850195 | 3225 | 3225 | 3225 | 3225 | 0 |
| 521 | 20231114 | 111300 | 176850195 | 3225 | 3225 | 3225 | 3225 | 100 |
| 522 | 20231114 | 111200 | 176527695 | 3225 | 3225 | 3225 | 3225 | 0 |
| 523 | 20231114 | 111100 | 176527695 | 3225 | 3225 | 3225 | 3225 | 57 |
| 524 | 20231114 | 111000 | 176343870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 525 | 20231114 | 110900 | 176343870 | 3225 | 3225 | 3225 | 3225 | 0 |
| 526 | 20231114 | 110800 | 176343870 | 3225 | 3225 | 3225 | 3225 | 5 |
| 527 | 20231114 | 110700 | 176327745 | 3225 | 3225 | 3225 | 3225 | 0 |
| 528 | 20231114 | 110600 | 176327745 | 3225 | 3225 | 3225 | 3225 | 0 |
| 529 | 20231114 | 110500 | 176327745 | 3225 | 3225 | 3225 | 3225 | 135 |
| 530 | 20231114 | 110400 | 175892370 | 3225 | 3220 | 3225 | 3220 | 169 |
| 531 | 20231114 | 110300 | 175348175 | 3220 | 3220 | 3220 | 3220 | 86 |
| 532 | 20231114 | 110200 | 175071255 | 3220 | 3220 | 3220 | 3220 | 52 |
| 533 | 20231114 | 110100 | 174903815 | 3220 | 3220 | 3220 | 3215 | 16 |
| 534 | 20231114 | 110000 | 174852305 | 3220 | 3220 | 3220 | 3220 | 32 |
| 535 | 20231114 | 105900 | 174749265 | 3220 | 3220 | 3220 | 3220 | 2 |
| 536 | 20231114 | 105800 | 174742825 | 3225 | 3225 | 3225 | 3225 | 279 |
| 537 | 20231114 | 105700 | 173843050 | 3225 | 3225 | 3225 | 3225 | 0 |
| 538 | 20231114 | 105600 | 173843050 | 3225 | 3225 | 3225 | 3225 | 0 |
| 539 | 20231114 | 105500 | 173843050 | 3225 | 3225 | 3225 | 3225 | 7 |
| 540 | 20231114 | 105400 | 173820475 | 3225 | 3225 | 3225 | 3225 | 0 |
| 541 | 20231114 | 105300 | 173820475 | 3225 | 3225 | 3225 | 3225 | 0 |
| 542 | 20231114 | 105200 | 173820475 | 3225 | 3225 | 3225 | 3225 | 0 |
| 543 | 20231114 | 105100 | 173820475 | 3225 | 3225 | 3225 | 3225 | 9 |
| 544 | 20231114 | 105000 | 173791450 | 3215 | 3215 | 3215 | 3215 | 0 |
| 545 | 20231114 | 104900 | 173791450 | 3215 | 3225 | 3225 | 3215 | 332 |
| 546 | 20231114 | 104800 | 172722765 | 3225 | 3220 | 3225 | 3220 | 300 |
| 547 | 20231114 | 104700 | 171755765 | 3220 | 3220 | 3220 | 3220 | 1 |
| 548 | 20231114 | 104600 | 171752545 | 3220 | 3220 | 3220 | 3220 | 0 |
| 549 | 20231114 | 104500 | 171752545 | 3220 | 3220 | 3220 | 3220 | 0 |
| 550 | 20231114 | 104400 | 171752545 | 3220 | 3220 | 3220 | 3220 | 114 |
| 551 | 20231114 | 104300 | 171385465 | 3220 | 3215 | 3220 | 3215 | 6 |
| 552 | 20231114 | 104200 | 171366150 | 3220 | 3220 | 3220 | 3220 | 300 |
| 553 | 20231114 | 104100 | 170400150 | 3215 | 3220 | 3220 | 3215 | 4 |
| 554 | 20231114 | 104000 | 170387275 | 3220 | 3220 | 3220 | 3220 | 2 |
| 555 | 20231114 | 103900 | 170380835 | 3215 | 3215 | 3215 | 3215 | 0 |
| 556 | 20231114 | 103800 | 170380835 | 3215 | 3215 | 3215 | 3215 | 1 |
| 557 | 20231114 | 103700 | 170377620 | 3210 | 3210 | 3210 | 3210 | 1 |
| 558 | 20231114 | 103600 | 170374410 | 3210 | 3225 | 3225 | 3210 | 1436 |
| 559 | 20231114 | 103500 | 165764835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 560 | 20231114 | 103400 | 165764835 | 3210 | 3210 | 3210 | 3210 | 0 |
| 561 | 20231114 | 103300 | 165764835 | 3210 | 3210 | 3210 | 3210 | 1 |
| 562 | 20231114 | 103200 | 165761625 | 3225 | 3225 | 3225 | 3225 | 0 |
| 563 | 20231114 | 103100 | 165761625 | 3225 | 3225 | 3225 | 3225 | 0 |
| 564 | 20231114 | 103000 | 165761625 | 3225 | 3225 | 3225 | 3225 | 0 |
| 565 | 20231114 | 102900 | 165761625 | 3225 | 3225 | 3225 | 3225 | 0 |
| 566 | 20231114 | 102800 | 165761625 | 3225 | 3215 | 3225 | 3210 | 400 |
| 567 | 20231114 | 102700 | 164475230 | 3225 | 3225 | 3225 | 3225 | 10 |
| 568 | 20231114 | 102600 | 164442980 | 3215 | 3220 | 3220 | 3215 | 100 |
| 569 | 20231114 | 102500 | 164121035 | 3225 | 3225 | 3225 | 3225 | 0 |
| 570 | 20231114 | 102400 | 164121035 | 3225 | 3225 | 3225 | 3225 | 0 |
| 571 | 20231114 | 102300 | 164121035 | 3225 | 3225 | 3225 | 3225 | 0 |
| 572 | 20231114 | 102200 | 164121035 | 3225 | 3225 | 3225 | 3225 | 15 |
| 573 | 20231114 | 102100 | 164072660 | 3220 | 3220 | 3220 | 3220 | 0 |
| 574 | 20231114 | 102000 | 164072660 | 3220 | 3220 | 3220 | 3220 | 12 |
| 575 | 20231114 | 101900 | 164034020 | 3225 | 3225 | 3225 | 3220 | 547 |
| 576 | 20231114 | 101800 | 162272445 | 3220 | 3215 | 3220 | 3215 | 532 |
| 577 | 20231114 | 101700 | 160559440 | 3220 | 3220 | 3220 | 3220 | 0 |
| 578 | 20231114 | 101600 | 160559440 | 3220 | 3220 | 3220 | 3220 | 46 |
| 579 | 20231114 | 101500 | 160411320 | 3210 | 3215 | 3215 | 3210 | 500 |
| 580 | 20231114 | 101400 | 158804455 | 3220 | 3225 | 3225 | 3220 | 22 |
| 581 | 20231114 | 101300 | 158733565 | 3225 | 3225 | 3225 | 3225 | 196 |
| 582 | 20231114 | 101200 | 158101465 | 3210 | 3210 | 3210 | 3210 | 0 |
| 583 | 20231114 | 101100 | 158101465 | 3210 | 3210 | 3210 | 3210 | 1000 |
| 584 | 20231114 | 101000 | 154891465 | 3210 | 3225 | 3225 | 3210 | 3486 |
| 585 | 20231114 | 100900 | 143701390 | 3225 | 3225 | 3225 | 3225 | 0 |
| 586 | 20231114 | 100800 | 143701390 | 3225 | 3225 | 3225 | 3225 | 0 |
| 587 | 20231114 | 100700 | 143701390 | 3225 | 3225 | 3225 | 3225 | 0 |
| 588 | 20231114 | 100600 | 143701390 | 3225 | 3210 | 3225 | 3210 | 611 |
| 589 | 20231114 | 100500 | 141740065 | 3225 | 3225 | 3225 | 3225 | 1 |
| 590 | 20231114 | 100400 | 141736840 | 3210 | 3215 | 3215 | 3210 | 100 |
| 591 | 20231114 | 100300 | 141415735 | 3225 | 3225 | 3225 | 3225 | 1 |
| 592 | 20231114 | 100200 | 141412510 | 3215 | 3210 | 3215 | 3210 | 661 |
| 593 | 20231114 | 100100 | 139290365 | 3210 | 3215 | 3215 | 3210 | 1442 |
| 594 | 20231114 | 100000 | 134659335 | 3225 | 3225 | 3225 | 3225 | 0 |
| 595 | 20231114 | 095900 | 134659335 | 3225 | 3225 | 3225 | 3225 | 69 |
| 596 | 20231114 | 095800 | 134436810 | 3225 | 3225 | 3230 | 3215 | 3710 |
| 597 | 20231114 | 095700 | 122507575 | 3225 | 3225 | 3225 | 3225 | 99 |
| 598 | 20231114 | 095600 | 122188300 | 3215 | 3225 | 3225 | 3215 | 106 |
| 599 | 20231114 | 095500 | 121847425 | 3225 | 3220 | 3225 | 3220 | 234 |
| 600 | 20231114 | 095400 | 121092955 | 3220 | 3220 | 3220 | 3220 | 36 |
| 601 | 20231114 | 095300 | 120977035 | 3225 | 3225 | 3225 | 3225 | 71 |
| 602 | 20231114 | 095200 | 120748060 | 3225 | 3215 | 3225 | 3210 | 101 |
| 603 | 20231114 | 095100 | 120423830 | 3225 | 3225 | 3225 | 3225 | 0 |
| 604 | 20231114 | 095000 | 120423830 | 3225 | 3225 | 3225 | 3225 | 105 |
| 605 | 20231114 | 094900 | 120085205 | 3225 | 3225 | 3225 | 3225 | 20 |
| 606 | 20231114 | 094800 | 120020705 | 3210 | 3215 | 3215 | 3210 | 2691 |
| 607 | 20231114 | 094700 | 111381340 | 3215 | 3215 | 3225 | 3215 | 1185 |
| 608 | 20231114 | 094600 | 107571535 | 3220 | 3220 | 3220 | 3220 | 21 |
| 609 | 20231114 | 094500 | 107503915 | 3220 | 3220 | 3220 | 3220 | 162 |
| 610 | 20231114 | 094400 | 106982275 | 3215 | 3225 | 3225 | 3215 | 538 |
| 611 | 20231114 | 094300 | 105252220 | 3215 | 3215 | 3215 | 3215 | 0 |
| 612 | 20231114 | 094200 | 105252220 | 3215 | 3220 | 3220 | 3215 | 14520 |
| 613 | 20231114 | 094100 | 58567135 | 3220 | 3220 | 3220 | 3220 | 8 |
| 614 | 20231114 | 094000 | 58541375 | 3230 | 3225 | 3230 | 3225 | 45 |
| 615 | 20231114 | 093900 | 58396115 | 3225 | 3225 | 3225 | 3225 | 21 |
| 616 | 20231114 | 093800 | 58328390 | 3225 | 3230 | 3230 | 3225 | 12 |
| 617 | 20231114 | 093700 | 58289685 | 3230 | 3230 | 3230 | 3230 | 432 |
| 618 | 20231114 | 093600 | 56894325 | 3230 | 3220 | 3230 | 3220 | 3568 |
| 619 | 20231114 | 093500 | 45385395 | 3220 | 3220 | 3220 | 3220 | 30 |
| 620 | 20231114 | 093400 | 45288795 | 3225 | 3225 | 3225 | 3210 | 2762 |
| 621 | 20231114 | 093300 | 36421430 | 3210 | 3210 | 3210 | 3210 | 152 |
| 622 | 20231114 | 093200 | 35933510 | 3210 | 3220 | 3220 | 3210 | 4370 |
| 623 | 20231114 | 093100 | 21905210 | 3225 | 3225 | 3225 | 3225 | 41 |
| 624 | 20231114 | 093000 | 21772985 | 3225 | 3225 | 3225 | 3225 | 495 |
| 625 | 20231114 | 092900 | 20176610 | 3230 | 3230 | 3230 | 3230 | 101 |
| 626 | 20231114 | 092800 | 19850380 | 3230 | 3230 | 3230 | 3230 | 0 |
| 627 | 20231114 | 092700 | 19850380 | 3230 | 3230 | 3230 | 3230 | 124 |
| 628 | 20231114 | 092600 | 19449860 | 3245 | 3245 | 3245 | 3230 | 1104 |
| 629 | 20231114 | 092500 | 15874210 | 3245 | 3240 | 3245 | 3240 | 1000 |
| 630 | 20231114 | 092400 | 12632615 | 3240 | 3240 | 3240 | 3240 | 5 |
| 631 | 20231114 | 092300 | 12616415 | 3245 | 3245 | 3245 | 3245 | 0 |
| 632 | 20231114 | 092200 | 12616415 | 3245 | 3245 | 3245 | 3245 | 15 |
| 633 | 20231114 | 092100 | 12567740 | 3245 | 3235 | 3245 | 3235 | 11 |
| 634 | 20231114 | 092000 | 12532055 | 3245 | 3245 | 3245 | 3245 | 11 |
| 635 | 20231114 | 091900 | 12496360 | 3235 | 3235 | 3235 | 3235 | 0 |
| 636 | 20231114 | 091800 | 12496360 | 3235 | 3250 | 3250 | 3235 | 538 |
| 637 | 20231114 | 091700 | 10753720 | 3250 | 3250 | 3250 | 3250 | 162 |
| 638 | 20231114 | 091600 | 10227220 | 3250 | 3250 | 3250 | 3250 | 973 |
| 639 | 20231114 | 091500 | 7064970 | 3250 | 3250 | 3255 | 3250 | 1032 |
| 640 | 20231114 | 091400 | 3710920 | 3250 | 3250 | 3250 | 3250 | 5 |
| 641 | 20231114 | 091300 | 3694670 | 3265 | 3265 | 3265 | 3265 | 100 |
| 642 | 20231114 | 091200 | 3368170 | 3265 | 3260 | 3265 | 3260 | 70 |
| 643 | 20231114 | 091100 | 3139930 | 3265 | 3265 | 3265 | 3265 | 0 |
| 644 | 20231114 | 091000 | 3139930 | 3265 | 3265 | 3265 | 3265 | 121 |
| 645 | 20231114 | 090900 | 2744865 | 3265 | 3245 | 3265 | 3245 | 13 |
| 646 | 20231114 | 090800 | 2702620 | 3265 | 3255 | 3265 | 3255 | 320 |
| 647 | 20231114 | 090700 | 1657830 | 3265 | 3265 | 3265 | 3265 | 2 |
| 648 | 20231114 | 090600 | 1651300 | 3265 | 3265 | 3265 | 3265 | 0 |
| 649 | 20231114 | 090500 | 1651300 | 3265 | 3265 | 3265 | 3265 | 20 |
| 650 | 20231114 | 090400 | 1586000 | 3270 | 3270 | 3270 | 3270 | 0 |
| 651 | 20231114 | 090300 | 1586000 | 3270 | 3270 | 3270 | 3270 | 0 |
| 652 | 20231114 | 090200 | 1586000 | 3270 | 3275 | 3275 | 3270 | 4 |
| 653 | 20231114 | 090100 | 1572915 | 3215 | 3215 | 3215 | 3215 | 3 |
| 654 | 20231114 | 090000 | 1563270 | 3210 | 3210 | 3210 | 3210 | 487 |