30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 24793 |
| 3 | 20231117 | 185600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 4 | 20231117 | 185500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 5 | 20231117 | 185400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 6 | 20231117 | 185300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 7 | 20231117 | 185200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 8 | 20231117 | 185100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 9 | 20231117 | 185000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 10 | 20231117 | 184900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 11 | 20231117 | 184800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 12 | 20231117 | 184700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 13 | 20231117 | 184600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 14 | 20231117 | 184500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 15 | 20231117 | 184400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 16 | 20231117 | 184300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 17 | 20231117 | 184200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 18 | 20231117 | 184100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 19 | 20231117 | 184000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 20 | 20231117 | 183900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 21 | 20231117 | 183800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 22 | 20231117 | 183700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 23 | 20231117 | 183600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 24 | 20231117 | 183500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 25 | 20231117 | 183400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 26 | 20231117 | 183300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 27 | 20231117 | 183200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 28 | 20231117 | 183100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 29 | 20231117 | 183000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 30 | 20231117 | 182900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 31 | 20231117 | 182800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 32 | 20231117 | 182700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 24793 |
| 33 | 20231117 | 182600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 34 | 20231117 | 182500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 35 | 20231117 | 182400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 36 | 20231117 | 182300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 37 | 20231117 | 182200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 38 | 20231117 | 182100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 39 | 20231117 | 182000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 40 | 20231117 | 181900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 41 | 20231117 | 181800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 42 | 20231117 | 181700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 43 | 20231117 | 181600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 44 | 20231117 | 181500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 45 | 20231117 | 181400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 46 | 20231117 | 181300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 47 | 20231117 | 181200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 48 | 20231117 | 181100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 49 | 20231117 | 181000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 50 | 20231117 | 180900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 51 | 20231117 | 180800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 52 | 20231117 | 180700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 53 | 20231117 | 180600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 54 | 20231117 | 180500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 55 | 20231117 | 180400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 56 | 20231117 | 180300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 57 | 20231117 | 180200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 58 | 20231117 | 180100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 59 | 20231117 | 180000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 60 | 20231117 | 175900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 61 | 20231117 | 175800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 62 | 20231117 | 175700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 24793 |
| 63 | 20231117 | 175600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 64 | 20231117 | 175500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 65 | 20231117 | 175400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 66 | 20231117 | 175300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 67 | 20231117 | 175200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 68 | 20231117 | 175100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 69 | 20231117 | 175000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 70 | 20231117 | 174900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 71 | 20231117 | 174800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 72 | 20231117 | 174700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 73 | 20231117 | 174600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 74 | 20231117 | 174500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 75 | 20231117 | 174400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 76 | 20231117 | 174300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 77 | 20231117 | 174200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 78 | 20231117 | 174100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 79 | 20231117 | 174000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 80 | 20231117 | 173900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 81 | 20231117 | 173800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 82 | 20231117 | 173700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 83 | 20231117 | 173600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 84 | 20231117 | 173500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 85 | 20231117 | 173400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 86 | 20231117 | 173300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 87 | 20231117 | 173200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 88 | 20231117 | 173100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 89 | 20231117 | 173000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 90 | 20231117 | 172900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 91 | 20231117 | 172800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 92 | 20231117 | 172700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 24793 |
| 93 | 20231117 | 172600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 94 | 20231117 | 172500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 95 | 20231117 | 172400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 96 | 20231117 | 172300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 97 | 20231117 | 172200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 98 | 20231117 | 172100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 99 | 20231117 | 172000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 100 | 20231117 | 171900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 101 | 20231117 | 171800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 102 | 20231117 | 171700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 103 | 20231117 | 171600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 104 | 20231117 | 171500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 105 | 20231117 | 171400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 106 | 20231117 | 171300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 107 | 20231117 | 171200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 108 | 20231117 | 171100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 109 | 20231117 | 171000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 110 | 20231117 | 170900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 111 | 20231117 | 170800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 112 | 20231117 | 170700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 113 | 20231117 | 170600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 114 | 20231117 | 170500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 115 | 20231117 | 170400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 116 | 20231117 | 170300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 117 | 20231117 | 170200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 118 | 20231117 | 170100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 119 | 20231117 | 170000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 120 | 20231117 | 165900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 121 | 20231117 | 165800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 122 | 20231117 | 165700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 24793 |
| 123 | 20231117 | 165600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 124 | 20231117 | 165500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 125 | 20231117 | 165400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 126 | 20231117 | 165300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 127 | 20231117 | 165200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 128 | 20231117 | 165100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 129 | 20231117 | 165000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 130 | 20231117 | 164900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 131 | 20231117 | 164800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 132 | 20231117 | 164700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 133 | 20231117 | 164600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 134 | 20231117 | 164500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 135 | 20231117 | 164400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 136 | 20231117 | 164300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 137 | 20231117 | 164200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 138 | 20231117 | 164100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 139 | 20231117 | 164000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 140 | 20231117 | 163900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 141 | 20231117 | 163800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 142 | 20231117 | 163700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 143 | 20231117 | 163600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 144 | 20231117 | 163500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 145 | 20231117 | 163400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 146 | 20231117 | 163300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 147 | 20231117 | 163200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 148 | 20231117 | 163100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 149 | 20231117 | 163000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 150 | 20231117 | 162900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 151 | 20231117 | 162800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 152 | 20231117 | 162700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 24793 |
| 153 | 20231117 | 162600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 154 | 20231117 | 162500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 155 | 20231117 | 162400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 156 | 20231117 | 162300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 157 | 20231117 | 162200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 158 | 20231117 | 162100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 159 | 20231117 | 162000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 160 | 20231117 | 161900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 161 | 20231117 | 161800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 162 | 20231117 | 161700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 163 | 20231117 | 161600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 164 | 20231117 | 161500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 165 | 20231117 | 161400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 166 | 20231117 | 161300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 167 | 20231117 | 161200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 168 | 20231117 | 161100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 169 | 20231117 | 161000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 170 | 20231117 | 160900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 171 | 20231117 | 160800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 172 | 20231117 | 160700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 173 | 20231117 | 160600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 174 | 20231117 | 160500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 175 | 20231117 | 160400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 176 | 20231117 | 160300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 177 | 20231117 | 160200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 178 | 20231117 | 160100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 179 | 20231117 | 160000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 180 | 20231117 | 155900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 181 | 20231117 | 155800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 182 | 20231117 | 155700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 24793 |
| 183 | 20231117 | 155600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 184 | 20231117 | 155500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 185 | 20231117 | 155400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20231117 | 155300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20231117 | 155200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 188 | 20231117 | 155100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 189 | 20231117 | 155000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 190 | 20231117 | 154900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 191 | 20231117 | 154800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 192 | 20231117 | 154700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 193 | 20231117 | 154600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 194 | 20231117 | 154500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 195 | 20231117 | 154400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 196 | 20231117 | 154300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 197 | 20231117 | 154200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 198 | 20231117 | 154100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 199 | 20231117 | 154000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 200 | 20231117 | 153900 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 201 | 20231117 | 153800 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 202 | 20231117 | 153700 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 203 | 20231117 | 153600 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 204 | 20231117 | 153500 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 205 | 20231117 | 153400 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 206 | 20231117 | 153300 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 207 | 20231117 | 153200 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 208 | 20231117 | 153100 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 209 | 20231117 | 153000 | 4756379125 | 4285 | 4285 | 4285 | 4285 | 24793 |
| 210 | 20231117 | 152900 | 4650141120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 211 | 20231117 | 152800 | 4650141120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 212 | 20231117 | 152700 | 4650141120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 213 | 20231117 | 152600 | 4650141120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20231117 | 152500 | 4650141120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 215 | 20231117 | 152400 | 4650141120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 216 | 20231117 | 152300 | 4650141120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 217 | 20231117 | 152200 | 4650141120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 218 | 20231117 | 152100 | 4650141120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 219 | 20231117 | 152000 | 4650141120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 220 | 20231117 | 151900 | 4650141120 | 4320 | 4325 | 4330 | 4315 | 7485 |
| 221 | 20231117 | 151800 | 4617784030 | 4330 | 4325 | 4330 | 4320 | 3837 |
| 222 | 20231117 | 151700 | 4601198960 | 4330 | 4340 | 4340 | 4330 | 8820 |
| 223 | 20231117 | 151600 | 4562976050 | 4340 | 4325 | 4340 | 4320 | 8995 |
| 224 | 20231117 | 151500 | 4524064625 | 4325 | 4320 | 4325 | 4320 | 2489 |
| 225 | 20231117 | 151400 | 4513311610 | 4320 | 4320 | 4320 | 4320 | 3001 |
| 226 | 20231117 | 151300 | 4500347290 | 4320 | 4325 | 4325 | 4310 | 2414 |
| 227 | 20231117 | 151200 | 4489928125 | 4325 | 4310 | 4325 | 4305 | 3767 |
| 228 | 20231117 | 151100 | 4473672710 | 4310 | 4285 | 4310 | 4285 | 7903 |
| 229 | 20231117 | 151000 | 4439703940 | 4285 | 4285 | 4300 | 4280 | 2709 |
| 230 | 20231117 | 150900 | 4428088855 | 4285 | 4290 | 4290 | 4285 | 233 |
| 231 | 20231117 | 150800 | 4427089645 | 4295 | 4290 | 4295 | 4290 | 988 |
| 232 | 20231117 | 150700 | 4422847445 | 4285 | 4295 | 4295 | 4275 | 5362 |
| 233 | 20231117 | 150600 | 4399890800 | 4295 | 4295 | 4295 | 4295 | 308 |
| 234 | 20231117 | 150500 | 4398567940 | 4290 | 4295 | 4295 | 4290 | 1570 |
| 235 | 20231117 | 150400 | 4391830420 | 4300 | 4315 | 4315 | 4295 | 3304 |
| 236 | 20231117 | 150300 | 4377616255 | 4315 | 4315 | 4315 | 4310 | 1045 |
| 237 | 20231117 | 150200 | 4373111755 | 4315 | 4300 | 4315 | 4300 | 8245 |
| 238 | 20231117 | 150100 | 4337582185 | 4295 | 4300 | 4305 | 4280 | 12279 |
| 239 | 20231117 | 150000 | 4284932690 | 4300 | 4300 | 4300 | 4300 | 1322 |
| 240 | 20231117 | 145900 | 4279248090 | 4300 | 4295 | 4300 | 4295 | 2906 |
| 241 | 20231117 | 145800 | 4266756735 | 4290 | 4300 | 4300 | 4290 | 970 |
| 242 | 20231117 | 145700 | 4262594115 | 4300 | 4300 | 4300 | 4295 | 1284 |
| 243 | 20231117 | 145600 | 4257073205 | 4300 | 4300 | 4300 | 4290 | 1337 |
| 244 | 20231117 | 145500 | 4251330340 | 4300 | 4295 | 4300 | 4285 | 3625 |
| 245 | 20231117 | 145400 | 4235788400 | 4295 | 4295 | 4295 | 4295 | 712 |
| 246 | 20231117 | 145300 | 4232730360 | 4300 | 4300 | 4300 | 4295 | 943 |
| 247 | 20231117 | 145200 | 4228680160 | 4295 | 4305 | 4305 | 4295 | 86 |
| 248 | 20231117 | 145100 | 4228310200 | 4305 | 4315 | 4315 | 4300 | 4031 |
| 249 | 20231117 | 145000 | 4210953905 | 4310 | 4300 | 4310 | 4300 | 1765 |
| 250 | 20231117 | 144900 | 4203354650 | 4300 | 4305 | 4305 | 4300 | 2521 |
| 251 | 20231117 | 144800 | 4192514310 | 4300 | 4305 | 4305 | 4300 | 1195 |
| 252 | 20231117 | 144700 | 4187375705 | 4305 | 4305 | 4310 | 4300 | 2145 |
| 253 | 20231117 | 144600 | 4178144760 | 4315 | 4310 | 4315 | 4300 | 900 |
| 254 | 20231117 | 144500 | 4174264760 | 4310 | 4300 | 4310 | 4300 | 463 |
| 255 | 20231117 | 144400 | 4172271740 | 4300 | 4310 | 4310 | 4300 | 122 |
| 256 | 20231117 | 144300 | 4171746865 | 4310 | 4305 | 4310 | 4305 | 1923 |
| 257 | 20231117 | 144200 | 4163467335 | 4305 | 4305 | 4305 | 4305 | 141 |
| 258 | 20231117 | 144100 | 4162860330 | 4300 | 4295 | 4300 | 4290 | 3623 |
| 259 | 20231117 | 144000 | 4147283770 | 4295 | 4295 | 4295 | 4290 | 29 |
| 260 | 20231117 | 143900 | 4147159260 | 4295 | 4290 | 4295 | 4290 | 1339 |
| 261 | 20231117 | 143800 | 4141408555 | 4290 | 4295 | 4295 | 4290 | 837 |
| 262 | 20231117 | 143700 | 4137817145 | 4295 | 4295 | 4295 | 4290 | 751 |
| 263 | 20231117 | 143600 | 4134595125 | 4290 | 4300 | 4300 | 4285 | 3638 |
| 264 | 20231117 | 143500 | 4118988130 | 4295 | 4290 | 4295 | 4290 | 1552 |
| 265 | 20231117 | 143400 | 4112327305 | 4295 | 4295 | 4295 | 4285 | 5698 |
| 266 | 20231117 | 143300 | 4087855495 | 4285 | 4275 | 4285 | 4275 | 4915 |
| 267 | 20231117 | 143200 | 4066821025 | 4270 | 4270 | 4280 | 4270 | 10500 |
| 268 | 20231117 | 143100 | 4021889240 | 4270 | 4260 | 4270 | 4260 | 2066 |
| 269 | 20231117 | 143000 | 4013080995 | 4260 | 4270 | 4270 | 4260 | 1763 |
| 270 | 20231117 | 142900 | 4005569480 | 4270 | 4265 | 4270 | 4265 | 1335 |
| 271 | 20231117 | 142800 | 3999875540 | 4265 | 4260 | 4270 | 4260 | 485 |
| 272 | 20231117 | 142700 | 3997807340 | 4260 | 4265 | 4265 | 4255 | 362 |
| 273 | 20231117 | 142600 | 3996264780 | 4270 | 4270 | 4270 | 4260 | 1686 |
| 274 | 20231117 | 142500 | 3989082005 | 4265 | 4270 | 4270 | 4265 | 3013 |
| 275 | 20231117 | 142400 | 3976229990 | 4265 | 4265 | 4270 | 4265 | 2566 |
| 276 | 20231117 | 142300 | 3965285795 | 4270 | 4280 | 4280 | 4265 | 2643 |
| 277 | 20231117 | 142200 | 3954004500 | 4280 | 4275 | 4280 | 4270 | 2929 |
| 278 | 20231117 | 142100 | 3941482510 | 4275 | 4270 | 4275 | 4265 | 3583 |
| 279 | 20231117 | 142000 | 3926183540 | 4270 | 4285 | 4290 | 4265 | 5790 |
| 280 | 20231117 | 141900 | 3901443325 | 4275 | 4290 | 4295 | 4275 | 6421 |
| 281 | 20231117 | 141800 | 3873940950 | 4290 | 4290 | 4290 | 4280 | 1143 |
| 282 | 20231117 | 141700 | 3869041510 | 4290 | 4295 | 4295 | 4280 | 5106 |
| 283 | 20231117 | 141600 | 3847159465 | 4290 | 4300 | 4300 | 4285 | 21973 |
| 284 | 20231117 | 141500 | 3752933435 | 4300 | 4295 | 4305 | 4295 | 1982 |
| 285 | 20231117 | 141400 | 3744411865 | 4295 | 4290 | 4310 | 4290 | 357 |
| 286 | 20231117 | 141300 | 3742877105 | 4300 | 4310 | 4325 | 4285 | 24218 |
| 287 | 20231117 | 141200 | 3638671570 | 4315 | 4330 | 4330 | 4310 | 6867 |
| 288 | 20231117 | 141100 | 3609013570 | 4330 | 4340 | 4340 | 4325 | 2692 |
| 289 | 20231117 | 141000 | 3597362550 | 4335 | 4330 | 4335 | 4330 | 3398 |
| 290 | 20231117 | 140900 | 3582632770 | 4325 | 4330 | 4335 | 4325 | 3312 |
| 291 | 20231117 | 140800 | 3568305690 | 4335 | 4325 | 4335 | 4320 | 559 |
| 292 | 20231117 | 140700 | 3565888345 | 4325 | 4340 | 4340 | 4325 | 3850 |
| 293 | 20231117 | 140600 | 3549233010 | 4340 | 4345 | 4345 | 4330 | 3010 |
| 294 | 20231117 | 140500 | 3536186065 | 4345 | 4350 | 4350 | 4345 | 466 |
| 295 | 20231117 | 140400 | 3534161155 | 4350 | 4350 | 4350 | 4345 | 1020 |
| 296 | 20231117 | 140300 | 3529729150 | 4345 | 4345 | 4345 | 4345 | 257 |
| 297 | 20231117 | 140200 | 3528612485 | 4355 | 4355 | 4355 | 4355 | 7 |
| 298 | 20231117 | 140100 | 3528582000 | 4355 | 4355 | 4355 | 4345 | 3404 |
| 299 | 20231117 | 140000 | 3513780445 | 4355 | 4350 | 4355 | 4345 | 1588 |
| 300 | 20231117 | 135900 | 3506873495 | 4350 | 4345 | 4350 | 4345 | 1726 |
| 301 | 20231117 | 135800 | 3499373795 | 4350 | 4350 | 4350 | 4345 | 31 |
| 302 | 20231117 | 135700 | 3499238995 | 4350 | 4350 | 4350 | 4350 | 174 |
| 303 | 20231117 | 135600 | 3498482095 | 4350 | 4350 | 4350 | 4350 | 54 |
| 304 | 20231117 | 135500 | 3498247195 | 4345 | 4345 | 4345 | 4345 | 2881 |
| 305 | 20231117 | 135400 | 3485729250 | 4345 | 4345 | 4345 | 4345 | 130 |
| 306 | 20231117 | 135300 | 3485164400 | 4345 | 4340 | 4345 | 4340 | 786 |
| 307 | 20231117 | 135200 | 3481753060 | 4340 | 4345 | 4345 | 4340 | 834 |
| 308 | 20231117 | 135100 | 3478133170 | 4340 | 4345 | 4345 | 4340 | 714 |
| 309 | 20231117 | 135000 | 3475033910 | 4345 | 4345 | 4345 | 4345 | 71 |
| 310 | 20231117 | 134900 | 3474725415 | 4345 | 4345 | 4345 | 4345 | 39 |
| 311 | 20231117 | 134800 | 3474555960 | 4345 | 4340 | 4345 | 4340 | 471 |
| 312 | 20231117 | 134700 | 3472511810 | 4340 | 4345 | 4345 | 4340 | 3390 |
| 313 | 20231117 | 134600 | 3457798855 | 4340 | 4325 | 4345 | 4325 | 1944 |
| 314 | 20231117 | 134500 | 3449357060 | 4345 | 4360 | 4365 | 4320 | 55782 |
| 315 | 20231117 | 134400 | 3207592085 | 4365 | 4365 | 4365 | 4365 | 103 |
| 316 | 20231117 | 134300 | 3207142490 | 4365 | 4360 | 4365 | 4355 | 433 |
| 317 | 20231117 | 134200 | 3205255150 | 4360 | 4355 | 4360 | 4350 | 656 |
| 318 | 20231117 | 134100 | 3202399300 | 4355 | 4355 | 4355 | 4355 | 607 |
| 319 | 20231117 | 134000 | 3199755815 | 4355 | 4355 | 4355 | 4355 | 58 |
| 320 | 20231117 | 133900 | 3199503225 | 4355 | 4350 | 4355 | 4350 | 538 |
| 321 | 20231117 | 133800 | 3197160805 | 4350 | 4355 | 4355 | 4350 | 1860 |
| 322 | 20231117 | 133700 | 3189068490 | 4355 | 4355 | 4355 | 4350 | 1801 |
| 323 | 20231117 | 133600 | 3181234010 | 4355 | 4365 | 4365 | 4355 | 6114 |
| 324 | 20231117 | 133500 | 3154586980 | 4365 | 4370 | 4370 | 4365 | 60 |
| 325 | 20231117 | 133400 | 3154324870 | 4370 | 4375 | 4375 | 4365 | 344 |
| 326 | 20231117 | 133300 | 3152822555 | 4365 | 4365 | 4365 | 4365 | 115 |
| 327 | 20231117 | 133200 | 3152320580 | 4370 | 4370 | 4370 | 4370 | 341 |
| 328 | 20231117 | 133100 | 3150830410 | 4370 | 4365 | 4370 | 4360 | 1011 |
| 329 | 20231117 | 133000 | 3146417625 | 4365 | 4370 | 4370 | 4360 | 2943 |
| 330 | 20231117 | 132900 | 3133571170 | 4375 | 4375 | 4375 | 4375 | 4 |
| 331 | 20231117 | 132800 | 3133553670 | 4365 | 4370 | 4375 | 4365 | 250 |
| 332 | 20231117 | 132700 | 3132460990 | 4375 | 4375 | 4375 | 4365 | 540 |
| 333 | 20231117 | 132600 | 3130102355 | 4375 | 4375 | 4375 | 4365 | 6786 |
| 334 | 20231117 | 132500 | 3100442805 | 4380 | 4380 | 4380 | 4375 | 301 |
| 335 | 20231117 | 132400 | 3099124925 | 4380 | 4380 | 4380 | 4380 | 513 |
| 336 | 20231117 | 132300 | 3096877985 | 4380 | 4380 | 4380 | 4380 | 358 |
| 337 | 20231117 | 132200 | 3095309945 | 4375 | 4380 | 4380 | 4375 | 63 |
| 338 | 20231117 | 132100 | 3095034010 | 4380 | 4380 | 4380 | 4380 | 17 |
| 339 | 20231117 | 132000 | 3094959550 | 4380 | 4380 | 4380 | 4380 | 639 |
| 340 | 20231117 | 131900 | 3092160730 | 4375 | 4375 | 4380 | 4375 | 748 |
| 341 | 20231117 | 131800 | 3088888160 | 4375 | 4380 | 4380 | 4375 | 2353 |
| 342 | 20231117 | 131700 | 3078593615 | 4380 | 4390 | 4390 | 4375 | 9103 |
| 343 | 20231117 | 131600 | 3038709625 | 4385 | 4390 | 4390 | 4385 | 243 |
| 344 | 20231117 | 131500 | 3037643285 | 4390 | 4380 | 4390 | 4380 | 3261 |
| 345 | 20231117 | 131400 | 3023344020 | 4385 | 4385 | 4385 | 4380 | 2571 |
| 346 | 20231117 | 131300 | 3012070305 | 4385 | 4385 | 4385 | 4380 | 1362 |
| 347 | 20231117 | 131200 | 3006103785 | 4380 | 4380 | 4385 | 4380 | 250 |
| 348 | 20231117 | 131100 | 3005008190 | 4385 | 4380 | 4385 | 4380 | 579 |
| 349 | 20231117 | 131000 | 3002469320 | 4385 | 4380 | 4385 | 4380 | 46 |
| 350 | 20231117 | 130900 | 3002267665 | 4385 | 4385 | 4385 | 4380 | 435 |
| 351 | 20231117 | 130800 | 3000362050 | 4380 | 4380 | 4385 | 4375 | 1590 |
| 352 | 20231117 | 130700 | 2993400320 | 4380 | 4380 | 4380 | 4375 | 1353 |
| 353 | 20231117 | 130600 | 2987474705 | 4380 | 4375 | 4380 | 4375 | 160 |
| 354 | 20231117 | 130500 | 2986774110 | 4380 | 4380 | 4380 | 4380 | 41 |
| 355 | 20231117 | 130400 | 2986594530 | 4385 | 4380 | 4385 | 4375 | 2056 |
| 356 | 20231117 | 130300 | 2977594070 | 4380 | 4380 | 4380 | 4375 | 125 |
| 357 | 20231117 | 130200 | 2977047100 | 4380 | 4380 | 4380 | 4380 | 161 |
| 358 | 20231117 | 130100 | 2976341920 | 4380 | 4380 | 4380 | 4380 | 124 |
| 359 | 20231117 | 130000 | 2975798800 | 4380 | 4380 | 4380 | 4380 | 38 |
| 360 | 20231117 | 125900 | 2975632360 | 4380 | 4380 | 4380 | 4380 | 13 |
| 361 | 20231117 | 125800 | 2975575420 | 4375 | 4380 | 4385 | 4375 | 1214 |
| 362 | 20231117 | 125700 | 2970262595 | 4380 | 4375 | 4380 | 4375 | 108 |
| 363 | 20231117 | 125600 | 2969790045 | 4380 | 4375 | 4380 | 4375 | 465 |
| 364 | 20231117 | 125500 | 2967755535 | 4375 | 4375 | 4375 | 4375 | 63 |
| 365 | 20231117 | 125400 | 2967479910 | 4375 | 4370 | 4375 | 4370 | 302 |
| 366 | 20231117 | 125300 | 2966160160 | 4375 | 4380 | 4380 | 4375 | 820 |
| 367 | 20231117 | 125200 | 2962572525 | 4380 | 4385 | 4385 | 4380 | 2732 |
| 368 | 20231117 | 125100 | 2950602765 | 4385 | 4385 | 4385 | 4380 | 1111 |
| 369 | 20231117 | 125000 | 2945736315 | 4385 | 4385 | 4385 | 4380 | 567 |
| 370 | 20231117 | 124900 | 2943252520 | 4385 | 4385 | 4385 | 4385 | 314 |
| 371 | 20231117 | 124800 | 2941875630 | 4380 | 4375 | 4380 | 4375 | 1014 |
| 372 | 20231117 | 124700 | 2937434430 | 4380 | 4380 | 4380 | 4380 | 30 |
| 373 | 20231117 | 124600 | 2937303030 | 4375 | 4370 | 4380 | 4370 | 732 |
| 374 | 20231117 | 124500 | 2934101680 | 4370 | 4365 | 4370 | 4365 | 252 |
| 375 | 20231117 | 124400 | 2933001610 | 4365 | 4360 | 4365 | 4360 | 908 |
| 376 | 20231117 | 124300 | 2929038280 | 4365 | 4365 | 4365 | 4360 | 2293 |
| 377 | 20231117 | 124200 | 2919029835 | 4365 | 4365 | 4365 | 4365 | 42 |
| 378 | 20231117 | 124100 | 2918846505 | 4360 | 4360 | 4360 | 4355 | 373 |
| 379 | 20231117 | 124000 | 2917220230 | 4360 | 4360 | 4360 | 4360 | 43 |
| 380 | 20231117 | 123900 | 2917032750 | 4360 | 4360 | 4360 | 4360 | 69 |
| 381 | 20231117 | 123800 | 2916731910 | 4360 | 4365 | 4365 | 4360 | 66 |
| 382 | 20231117 | 123700 | 2916444005 | 4365 | 4365 | 4365 | 4355 | 85 |
| 383 | 20231117 | 123600 | 2916073320 | 4365 | 4355 | 4365 | 4350 | 894 |
| 384 | 20231117 | 123500 | 2912180465 | 4355 | 4365 | 4370 | 4355 | 6924 |
| 385 | 20231117 | 123400 | 2881987690 | 4370 | 4370 | 4370 | 4365 | 1021 |
| 386 | 20231117 | 123300 | 2877530920 | 4370 | 4370 | 4370 | 4370 | 678 |
| 387 | 20231117 | 123200 | 2874568060 | 4370 | 4380 | 4380 | 4370 | 5558 |
| 388 | 20231117 | 123100 | 2850277595 | 4380 | 4375 | 4380 | 4375 | 398 |
| 389 | 20231117 | 123000 | 2848536195 | 4375 | 4370 | 4375 | 4370 | 279 |
| 390 | 20231117 | 122900 | 2847316810 | 4365 | 4365 | 4370 | 4365 | 105 |
| 391 | 20231117 | 122800 | 2846858460 | 4365 | 4365 | 4370 | 4365 | 1953 |
| 392 | 20231117 | 122700 | 2838333465 | 4365 | 4365 | 4370 | 4365 | 599 |
| 393 | 20231117 | 122600 | 2835718795 | 4375 | 4370 | 4375 | 4370 | 734 |
| 394 | 20231117 | 122500 | 2832511145 | 4365 | 4365 | 4365 | 4365 | 406 |
| 395 | 20231117 | 122400 | 2830738955 | 4360 | 4360 | 4365 | 4360 | 179 |
| 396 | 20231117 | 122300 | 2829958285 | 4365 | 4365 | 4365 | 4365 | 32 |
| 397 | 20231117 | 122200 | 2829818605 | 4360 | 4365 | 4365 | 4360 | 134 |
| 398 | 20231117 | 122100 | 2829234195 | 4365 | 4365 | 4365 | 4365 | 144 |
| 399 | 20231117 | 122000 | 2828605635 | 4360 | 4360 | 4360 | 4360 | 433 |
| 400 | 20231117 | 121900 | 2826717755 | 4355 | 4360 | 4360 | 4355 | 84 |
| 401 | 20231117 | 121800 | 2826351695 | 4355 | 4355 | 4360 | 4355 | 70 |
| 402 | 20231117 | 121700 | 2826046810 | 4360 | 4355 | 4360 | 4355 | 77 |
| 403 | 20231117 | 121600 | 2825711280 | 4355 | 4360 | 4360 | 4355 | 250 |
| 404 | 20231117 | 121500 | 2824622325 | 4355 | 4360 | 4360 | 4355 | 74 |
| 405 | 20231117 | 121400 | 2824299880 | 4360 | 4360 | 4360 | 4360 | 45 |
| 406 | 20231117 | 121300 | 2824103680 | 4360 | 4365 | 4365 | 4360 | 383 |
| 407 | 20231117 | 121200 | 2822433765 | 4365 | 4365 | 4365 | 4360 | 384 |
| 408 | 20231117 | 121100 | 2820758770 | 4360 | 4360 | 4360 | 4360 | 534 |
| 409 | 20231117 | 121000 | 2818430530 | 4365 | 4360 | 4365 | 4360 | 228 |
| 410 | 20231117 | 120900 | 2817436270 | 4360 | 4350 | 4360 | 4350 | 832 |
| 411 | 20231117 | 120800 | 2813810460 | 4355 | 4355 | 4360 | 4355 | 3151 |
| 412 | 20231117 | 120700 | 2800086450 | 4360 | 4365 | 4365 | 4360 | 688 |
| 413 | 20231117 | 120600 | 2797086730 | 4360 | 4365 | 4365 | 4355 | 40 |
| 414 | 20231117 | 120500 | 2796912335 | 4365 | 4365 | 4365 | 4360 | 320 |
| 415 | 20231117 | 120400 | 2795517030 | 4365 | 4365 | 4365 | 4365 | 39 |
| 416 | 20231117 | 120300 | 2795346795 | 4360 | 4360 | 4365 | 4355 | 271 |
| 417 | 20231117 | 120200 | 2794164785 | 4365 | 4360 | 4365 | 4360 | 853 |
| 418 | 20231117 | 120100 | 2790445665 | 4370 | 4370 | 4370 | 4360 | 1082 |
| 419 | 20231117 | 120000 | 2785727470 | 4360 | 4360 | 4360 | 4360 | 18 |
| 420 | 20231117 | 115900 | 2785648990 | 4370 | 4370 | 4370 | 4360 | 575 |
| 421 | 20231117 | 115800 | 2783141430 | 4365 | 4375 | 4375 | 4365 | 570 |
| 422 | 20231117 | 115700 | 2780653290 | 4375 | 4370 | 4375 | 4370 | 233 |
| 423 | 20231117 | 115600 | 2779635010 | 4370 | 4365 | 4370 | 4365 | 1307 |
| 424 | 20231117 | 115500 | 2773929920 | 4370 | 4375 | 4375 | 4370 | 586 |
| 425 | 20231117 | 115400 | 2771369065 | 4375 | 4370 | 4375 | 4370 | 859 |
| 426 | 20231117 | 115300 | 2767614175 | 4370 | 4370 | 4370 | 4370 | 108 |
| 427 | 20231117 | 115200 | 2767142215 | 4365 | 4370 | 4370 | 4365 | 76 |
| 428 | 20231117 | 115100 | 2766810185 | 4365 | 4365 | 4365 | 4365 | 245 |
| 429 | 20231117 | 115000 | 2765740760 | 4365 | 4365 | 4365 | 4360 | 777 |
| 430 | 20231117 | 114900 | 2762352575 | 4370 | 4365 | 4370 | 4365 | 157 |
| 431 | 20231117 | 114800 | 2761667235 | 4370 | 4360 | 4370 | 4360 | 2871 |
| 432 | 20231117 | 114700 | 2749149365 | 4375 | 4375 | 4375 | 4365 | 895 |
| 433 | 20231117 | 114600 | 2745242480 | 4370 | 4370 | 4370 | 4370 | 743 |
| 434 | 20231117 | 114500 | 2741995570 | 4370 | 4375 | 4375 | 4370 | 54 |
| 435 | 20231117 | 114400 | 2741759420 | 4370 | 4370 | 4370 | 4370 | 1208 |
| 436 | 20231117 | 114300 | 2736480460 | 4370 | 4370 | 4375 | 4370 | 786 |
| 437 | 20231117 | 114200 | 2733045575 | 4370 | 4365 | 4370 | 4365 | 861 |
| 438 | 20231117 | 114100 | 2729285580 | 4370 | 4375 | 4375 | 4370 | 583 |
| 439 | 20231117 | 114000 | 2726737650 | 4370 | 4375 | 4375 | 4370 | 1022 |
| 440 | 20231117 | 113900 | 2722271475 | 4375 | 4380 | 4380 | 4365 | 8043 |
| 441 | 20231117 | 113800 | 2687127840 | 4375 | 4380 | 4380 | 4375 | 1603 |
| 442 | 20231117 | 113700 | 2680109680 | 4380 | 4385 | 4385 | 4375 | 320 |
| 443 | 20231117 | 113600 | 2678708125 | 4385 | 4380 | 4385 | 4380 | 353 |
| 444 | 20231117 | 113500 | 2677161980 | 4385 | 4370 | 4385 | 4370 | 3065 |
| 445 | 20231117 | 113400 | 2663757500 | 4370 | 4385 | 4385 | 4370 | 697 |
| 446 | 20231117 | 113300 | 2660708460 | 4380 | 4380 | 4380 | 4380 | 152 |
| 447 | 20231117 | 113200 | 2660042700 | 4375 | 4385 | 4385 | 4375 | 3171 |
| 448 | 20231117 | 113100 | 2646156505 | 4385 | 4390 | 4390 | 4380 | 918 |
| 449 | 20231117 | 113000 | 2642131830 | 4390 | 4385 | 4390 | 4385 | 2231 |
| 450 | 20231117 | 112900 | 2632348850 | 4390 | 4395 | 4395 | 4385 | 4489 |
| 451 | 20231117 | 112800 | 2612635575 | 4395 | 4400 | 4400 | 4395 | 8147 |
| 452 | 20231117 | 112700 | 2576819870 | 4400 | 4390 | 4400 | 4390 | 10371 |
| 453 | 20231117 | 112600 | 2531253710 | 4385 | 4395 | 4395 | 4385 | 1473 |
| 454 | 20231117 | 112500 | 2524787295 | 4390 | 4390 | 4390 | 4385 | 582 |
| 455 | 20231117 | 112400 | 2522232820 | 4390 | 4395 | 4395 | 4385 | 3629 |
| 456 | 20231117 | 112300 | 2506301585 | 4390 | 4395 | 4395 | 4390 | 1191 |
| 457 | 20231117 | 112200 | 2501072780 | 4395 | 4390 | 4395 | 4390 | 406 |
| 458 | 20231117 | 112100 | 2499288500 | 4395 | 4395 | 4395 | 4395 | 50 |
| 459 | 20231117 | 112000 | 2499068750 | 4395 | 4390 | 4395 | 4390 | 1538 |
| 460 | 20231117 | 111900 | 2492316915 | 4390 | 4385 | 4390 | 4385 | 1685 |
| 461 | 20231117 | 111800 | 2484920280 | 4385 | 4380 | 4390 | 4380 | 4249 |
| 462 | 20231117 | 111700 | 2466297435 | 4375 | 4375 | 4375 | 4375 | 0 |
| 463 | 20231117 | 111600 | 2466297435 | 4375 | 4380 | 4380 | 4375 | 131 |
| 464 | 20231117 | 111500 | 2465724225 | 4375 | 4375 | 4375 | 4375 | 2063 |
| 465 | 20231117 | 111400 | 2456698600 | 4375 | 4375 | 4375 | 4375 | 49 |
| 466 | 20231117 | 111300 | 2456484225 | 4370 | 4375 | 4375 | 4370 | 49 |
| 467 | 20231117 | 111200 | 2456270025 | 4375 | 4365 | 4375 | 4365 | 1167 |
| 468 | 20231117 | 111100 | 2451170115 | 4365 | 4370 | 4370 | 4365 | 135 |
| 469 | 20231117 | 111000 | 2450580660 | 4370 | 4370 | 4370 | 4365 | 423 |
| 470 | 20231117 | 110900 | 2448734125 | 4350 | 4370 | 4370 | 4350 | 748 |
| 471 | 20231117 | 110800 | 2445475240 | 4365 | 4370 | 4370 | 4365 | 117 |
| 472 | 20231117 | 110700 | 2444964520 | 4370 | 4370 | 4370 | 4365 | 231 |
| 473 | 20231117 | 110600 | 2443955150 | 4365 | 4365 | 4370 | 4365 | 2997 |
| 474 | 20231117 | 110500 | 2430869980 | 4360 | 4350 | 4360 | 4350 | 2075 |
| 475 | 20231117 | 110400 | 2421843130 | 4345 | 4365 | 4370 | 4345 | 11049 |
| 476 | 20231117 | 110300 | 2373733060 | 4370 | 4365 | 4370 | 4365 | 299 |
| 477 | 20231117 | 110200 | 2372427435 | 4365 | 4370 | 4370 | 4365 | 153 |
| 478 | 20231117 | 110100 | 2371759425 | 4370 | 4365 | 4370 | 4365 | 279 |
| 479 | 20231117 | 110000 | 2370541520 | 4370 | 4370 | 4370 | 4370 | 14 |
| 480 | 20231117 | 105900 | 2370480340 | 4370 | 4365 | 4370 | 4355 | 5546 |
| 481 | 20231117 | 105800 | 2346296625 | 4365 | 4365 | 4370 | 4365 | 1448 |
| 482 | 20231117 | 105700 | 2339975385 | 4370 | 4375 | 4375 | 4370 | 2268 |
| 483 | 20231117 | 105600 | 2330063715 | 4380 | 4380 | 4385 | 4375 | 3093 |
| 484 | 20231117 | 105500 | 2316516315 | 4380 | 4370 | 4380 | 4370 | 1876 |
| 485 | 20231117 | 105400 | 2308304435 | 4370 | 4375 | 4375 | 4370 | 7485 |
| 486 | 20231117 | 105300 | 2275567480 | 4380 | 4380 | 4380 | 4380 | 3680 |
| 487 | 20231117 | 105200 | 2259449080 | 4380 | 4385 | 4385 | 4380 | 758 |
| 488 | 20231117 | 105100 | 2256128935 | 4385 | 4390 | 4400 | 4385 | 4331 |
| 489 | 20231117 | 105000 | 2237117450 | 4390 | 4395 | 4400 | 4390 | 1835 |
| 490 | 20231117 | 104900 | 2229055725 | 4390 | 4390 | 4400 | 4390 | 5372 |
| 491 | 20231117 | 104800 | 2205434215 | 4390 | 4385 | 4390 | 4380 | 1404 |
| 492 | 20231117 | 104700 | 2199281445 | 4385 | 4395 | 4395 | 4385 | 2620 |
| 493 | 20231117 | 104600 | 2187780905 | 4395 | 4385 | 4400 | 4385 | 9981 |
| 494 | 20231117 | 104500 | 2143948890 | 4385 | 4385 | 4385 | 4380 | 1274 |
| 495 | 20231117 | 104400 | 2138364400 | 4385 | 4380 | 4385 | 4380 | 1055 |
| 496 | 20231117 | 104300 | 2133738350 | 4380 | 4380 | 4385 | 4380 | 622 |
| 497 | 20231117 | 104200 | 2131013985 | 4365 | 4370 | 4380 | 4365 | 3042 |
| 498 | 20231117 | 104100 | 2117708400 | 4375 | 4370 | 4375 | 4370 | 409 |
| 499 | 20231117 | 104000 | 2115920500 | 4375 | 4380 | 4380 | 4375 | 1527 |
| 500 | 20231117 | 103900 | 2109238615 | 4380 | 4380 | 4380 | 4380 | 0 |
| 501 | 20231117 | 103800 | 2109238615 | 4380 | 4375 | 4380 | 4375 | 191 |
| 502 | 20231117 | 103700 | 2108402735 | 4375 | 4380 | 4380 | 4375 | 1114 |
| 503 | 20231117 | 103600 | 2103527325 | 4380 | 4380 | 4380 | 4375 | 194 |
| 504 | 20231117 | 103500 | 2102678115 | 4380 | 4380 | 4380 | 4375 | 280 |
| 505 | 20231117 | 103400 | 2101451960 | 4380 | 4380 | 4380 | 4375 | 553 |
| 506 | 20231117 | 103300 | 2099031925 | 4375 | 4385 | 4385 | 4375 | 2450 |
| 507 | 20231117 | 103200 | 2088300405 | 4385 | 4385 | 4385 | 4380 | 604 |
| 508 | 20231117 | 103100 | 2085651870 | 4385 | 4390 | 4390 | 4385 | 4864 |
| 509 | 20231117 | 103000 | 2064310480 | 4390 | 4385 | 4390 | 4380 | 3615 |
| 510 | 20231117 | 102900 | 2048459635 | 4385 | 4370 | 4385 | 4370 | 3353 |
| 511 | 20231117 | 102800 | 2033770275 | 4370 | 4360 | 4370 | 4360 | 792 |
| 512 | 20231117 | 102700 | 2030311050 | 4355 | 4360 | 4360 | 4355 | 201 |
| 513 | 20231117 | 102600 | 2029434710 | 4355 | 4355 | 4365 | 4355 | 183 |
| 514 | 20231117 | 102500 | 2028637360 | 4365 | 4355 | 4365 | 4355 | 4231 |
| 515 | 20231117 | 102400 | 2010173120 | 4355 | 4345 | 4355 | 4345 | 1645 |
| 516 | 20231117 | 102300 | 2003017420 | 4345 | 4335 | 4345 | 4335 | 6870 |
| 517 | 20231117 | 102200 | 1973215200 | 4335 | 4335 | 4335 | 4330 | 106 |
| 518 | 20231117 | 102100 | 1972755985 | 4335 | 4340 | 4340 | 4335 | 3060 |
| 519 | 20231117 | 102000 | 1959490030 | 4340 | 4340 | 4345 | 4335 | 1812 |
| 520 | 20231117 | 101900 | 1951625550 | 4340 | 4350 | 4350 | 4340 | 2387 |
| 521 | 20231117 | 101800 | 1941257440 | 4350 | 4350 | 4350 | 4350 | 39 |
| 522 | 20231117 | 101700 | 1941087790 | 4350 | 4365 | 4365 | 4350 | 2216 |
| 523 | 20231117 | 101600 | 1931440070 | 4365 | 4365 | 4365 | 4365 | 533 |
| 524 | 20231117 | 101500 | 1929113525 | 4365 | 4350 | 4365 | 4350 | 434 |
| 525 | 20231117 | 101400 | 1927220695 | 4360 | 4355 | 4360 | 4350 | 338 |
| 526 | 20231117 | 101300 | 1925749265 | 4355 | 4355 | 4355 | 4350 | 1175 |
| 527 | 20231117 | 101200 | 1920635520 | 4355 | 4355 | 4355 | 4350 | 525 |
| 528 | 20231117 | 101100 | 1918349645 | 4355 | 4355 | 4355 | 4355 | 27 |
| 529 | 20231117 | 101000 | 1918232060 | 4355 | 4360 | 4360 | 4355 | 414 |
| 530 | 20231117 | 100900 | 1916428205 | 4360 | 4345 | 4360 | 4335 | 8199 |
| 531 | 20231117 | 100800 | 1880823775 | 4350 | 4355 | 4355 | 4350 | 3332 |
| 532 | 20231117 | 100700 | 1866322350 | 4360 | 4365 | 4365 | 4360 | 1224 |
| 533 | 20231117 | 100600 | 1860983845 | 4365 | 4370 | 4370 | 4365 | 1436 |
| 534 | 20231117 | 100500 | 1854715645 | 4370 | 4375 | 4380 | 4370 | 478 |
| 535 | 20231117 | 100400 | 1852625100 | 4370 | 4370 | 4370 | 4365 | 539 |
| 536 | 20231117 | 100300 | 1850269675 | 4365 | 4370 | 4370 | 4365 | 247 |
| 537 | 20231117 | 100200 | 1849190290 | 4370 | 4380 | 4380 | 4370 | 6052 |
| 538 | 20231117 | 100100 | 1822728605 | 4380 | 4380 | 4380 | 4380 | 1058 |
| 539 | 20231117 | 100000 | 1818094565 | 4380 | 4380 | 4380 | 4375 | 1560 |
| 540 | 20231117 | 095900 | 1811262145 | 4380 | 4375 | 4380 | 4375 | 856 |
| 541 | 20231117 | 095800 | 1807515970 | 4375 | 4370 | 4375 | 4370 | 7099 |
| 542 | 20231117 | 095700 | 1776493200 | 4370 | 4375 | 4375 | 4370 | 3888 |
| 543 | 20231117 | 095600 | 1759500460 | 4370 | 4360 | 4370 | 4360 | 1736 |
| 544 | 20231117 | 095500 | 1751914840 | 4360 | 4370 | 4370 | 4360 | 1066 |
| 545 | 20231117 | 095400 | 1747266210 | 4370 | 4355 | 4370 | 4355 | 3118 |
| 546 | 20231117 | 095300 | 1733682230 | 4355 | 4350 | 4355 | 4350 | 1327 |
| 547 | 20231117 | 095200 | 1727904350 | 4355 | 4360 | 4360 | 4355 | 930 |
| 548 | 20231117 | 095100 | 1723853620 | 4360 | 4370 | 4370 | 4350 | 1618 |
| 549 | 20231117 | 095000 | 1716801135 | 4370 | 4370 | 4370 | 4360 | 447 |
| 550 | 20231117 | 094900 | 1714848065 | 4370 | 4355 | 4370 | 4355 | 1086 |
| 551 | 20231117 | 094800 | 1710110775 | 4345 | 4350 | 4350 | 4345 | 2739 |
| 552 | 20231117 | 094700 | 1698196525 | 4350 | 4345 | 4350 | 4340 | 770 |
| 553 | 20231117 | 094600 | 1694850975 | 4345 | 4350 | 4350 | 4335 | 737 |
| 554 | 20231117 | 094500 | 1691652480 | 4350 | 4350 | 4350 | 4340 | 503 |
| 555 | 20231117 | 094400 | 1689469425 | 4350 | 4340 | 4350 | 4325 | 3443 |
| 556 | 20231117 | 094300 | 1674566830 | 4335 | 4335 | 4335 | 4325 | 3901 |
| 557 | 20231117 | 094200 | 1657659850 | 4325 | 4325 | 4335 | 4320 | 5182 |
| 558 | 20231117 | 094100 | 1635260235 | 4325 | 4350 | 4350 | 4325 | 18889 |
| 559 | 20231117 | 094000 | 1553410210 | 4340 | 4350 | 4350 | 4335 | 842 |
| 560 | 20231117 | 093900 | 1549754200 | 4340 | 4340 | 4340 | 4335 | 1724 |
| 561 | 20231117 | 093800 | 1542273040 | 4335 | 4340 | 4340 | 4335 | 1440 |
| 562 | 20231117 | 093700 | 1536027045 | 4335 | 4340 | 4350 | 4335 | 4132 |
| 563 | 20231117 | 093600 | 1518084440 | 4340 | 4345 | 4350 | 4335 | 5124 |
| 564 | 20231117 | 093500 | 1495844910 | 4345 | 4345 | 4350 | 4340 | 5240 |
| 565 | 20231117 | 093400 | 1473080130 | 4345 | 4350 | 4350 | 4345 | 4686 |
| 566 | 20231117 | 093300 | 1452713340 | 4350 | 4360 | 4360 | 4350 | 9347 |
| 567 | 20231117 | 093200 | 1412042525 | 4360 | 4355 | 4360 | 4355 | 2057 |
| 568 | 20231117 | 093100 | 1403084005 | 4350 | 4370 | 4370 | 4350 | 6123 |
| 569 | 20231117 | 093000 | 1376412475 | 4360 | 4365 | 4370 | 4360 | 3357 |
| 570 | 20231117 | 092900 | 1361772690 | 4365 | 4370 | 4370 | 4360 | 4847 |
| 571 | 20231117 | 092800 | 1340598285 | 4375 | 4380 | 4385 | 4375 | 6712 |
| 572 | 20231117 | 092700 | 1311223725 | 4385 | 4380 | 4385 | 4375 | 2592 |
| 573 | 20231117 | 092600 | 1299873395 | 4380 | 4385 | 4390 | 4375 | 1508 |
| 574 | 20231117 | 092500 | 1293266120 | 4385 | 4395 | 4395 | 4375 | 9516 |
| 575 | 20231117 | 092400 | 1251522840 | 4400 | 4385 | 4400 | 4380 | 5380 |
| 576 | 20231117 | 092300 | 1227911510 | 4385 | 4375 | 4385 | 4375 | 6242 |
| 577 | 20231117 | 092200 | 1200574515 | 4375 | 4385 | 4385 | 4375 | 576 |
| 578 | 20231117 | 092100 | 1198052100 | 4380 | 4395 | 4395 | 4380 | 1164 |
| 579 | 20231117 | 092000 | 1192949035 | 4395 | 4385 | 4395 | 4370 | 5689 |
| 580 | 20231117 | 091900 | 1168030270 | 4390 | 4390 | 4400 | 4390 | 8644 |
| 581 | 20231117 | 091800 | 1130049275 | 4390 | 4395 | 4395 | 4390 | 493 |
| 582 | 20231117 | 091700 | 1127883605 | 4395 | 4395 | 4400 | 4390 | 7260 |
| 583 | 20231117 | 091600 | 1095982125 | 4395 | 4395 | 4400 | 4380 | 3531 |
| 584 | 20231117 | 091500 | 1080472010 | 4395 | 4390 | 4410 | 4390 | 52498 |
| 585 | 20231117 | 091400 | 849660780 | 4390 | 4385 | 4390 | 4385 | 26156 |
| 586 | 20231117 | 091300 | 734859390 | 4385 | 4380 | 4390 | 4370 | 8012 |
| 587 | 20231117 | 091200 | 699761235 | 4380 | 4360 | 4380 | 4360 | 705 |
| 588 | 20231117 | 091100 | 696678575 | 4360 | 4355 | 4370 | 4350 | 5665 |
| 589 | 20231117 | 091000 | 671963305 | 4355 | 4375 | 4385 | 4355 | 8936 |
| 590 | 20231117 | 090900 | 632930550 | 4375 | 4375 | 4390 | 4370 | 9608 |
| 591 | 20231117 | 090800 | 590839100 | 4390 | 4340 | 4390 | 4325 | 16582 |
| 592 | 20231117 | 090700 | 518668255 | 4335 | 4355 | 4360 | 4335 | 11784 |
| 593 | 20231117 | 090600 | 467474590 | 4360 | 4355 | 4370 | 4345 | 9845 |
| 594 | 20231117 | 090500 | 424618070 | 4355 | 4365 | 4375 | 4355 | 2835 |
| 595 | 20231117 | 090400 | 412260000 | 4370 | 4360 | 4370 | 4355 | 3908 |
| 596 | 20231117 | 090300 | 395207340 | 4360 | 4345 | 4375 | 4340 | 7751 |
| 597 | 20231117 | 090200 | 361483765 | 4345 | 4390 | 4400 | 4345 | 26026 |
| 598 | 20231117 | 090100 | 247744160 | 4400 | 4380 | 4405 | 4375 | 12366 |
| 599 | 20231117 | 090000 | 193433535 | 4370 | 4445 | 4445 | 4365 | 43919 |