29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 190300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 8823 |
| 3 | 20231114 | 190200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 4 | 20231114 | 190100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 5 | 20231114 | 190000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 6 | 20231114 | 185900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 7 | 20231114 | 185800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 8 | 20231114 | 185700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 9 | 20231114 | 185600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 10 | 20231114 | 185500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 11 | 20231114 | 185400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 12 | 20231114 | 185300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 13 | 20231114 | 185200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 14 | 20231114 | 185100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 15 | 20231114 | 185000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 16 | 20231114 | 184900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 17 | 20231114 | 184800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 18 | 20231114 | 184700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 19 | 20231114 | 184600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 20 | 20231114 | 184500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 21 | 20231114 | 184400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 22 | 20231114 | 184300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 23 | 20231114 | 184200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 24 | 20231114 | 184100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 25 | 20231114 | 184000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 26 | 20231114 | 183900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 27 | 20231114 | 183800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 28 | 20231114 | 183700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 29 | 20231114 | 183600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 30 | 20231114 | 183500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 31 | 20231114 | 183400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 32 | 20231114 | 183300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 8823 |
| 33 | 20231114 | 183200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 34 | 20231114 | 183100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 35 | 20231114 | 183000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 36 | 20231114 | 182900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 37 | 20231114 | 182800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 38 | 20231114 | 182700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 39 | 20231114 | 182600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 40 | 20231114 | 182500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 41 | 20231114 | 182400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 42 | 20231114 | 182300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 43 | 20231114 | 182200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 44 | 20231114 | 182100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 45 | 20231114 | 182000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 46 | 20231114 | 181900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 47 | 20231114 | 181800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 48 | 20231114 | 181700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 49 | 20231114 | 181600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 50 | 20231114 | 181500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 51 | 20231114 | 181400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 52 | 20231114 | 181300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 53 | 20231114 | 181200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 54 | 20231114 | 181100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 55 | 20231114 | 181000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 56 | 20231114 | 180900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 57 | 20231114 | 180800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 58 | 20231114 | 180700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 59 | 20231114 | 180600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 60 | 20231114 | 180500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 61 | 20231114 | 180400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 62 | 20231114 | 180300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 8823 |
| 63 | 20231114 | 180200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 64 | 20231114 | 180100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 65 | 20231114 | 180000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 66 | 20231114 | 175900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 67 | 20231114 | 175800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 68 | 20231114 | 175700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 69 | 20231114 | 175600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 70 | 20231114 | 175500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 71 | 20231114 | 175400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 72 | 20231114 | 175300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 73 | 20231114 | 175200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 74 | 20231114 | 175100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 75 | 20231114 | 175000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 76 | 20231114 | 174900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 77 | 20231114 | 174800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 78 | 20231114 | 174700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 79 | 20231114 | 174600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 80 | 20231114 | 174500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 81 | 20231114 | 174400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 82 | 20231114 | 174300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 83 | 20231114 | 174200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 84 | 20231114 | 174100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 85 | 20231114 | 174000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 86 | 20231114 | 173900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 87 | 20231114 | 173800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 88 | 20231114 | 173700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 89 | 20231114 | 173600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 90 | 20231114 | 173500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 91 | 20231114 | 173400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 92 | 20231114 | 173300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 8823 |
| 93 | 20231114 | 173200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 94 | 20231114 | 173100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 95 | 20231114 | 173000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 96 | 20231114 | 172900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 97 | 20231114 | 172800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 98 | 20231114 | 172700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 99 | 20231114 | 172600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 100 | 20231114 | 172500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 101 | 20231114 | 172400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 102 | 20231114 | 172300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 103 | 20231114 | 172200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 104 | 20231114 | 172100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 105 | 20231114 | 172000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 106 | 20231114 | 171900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 107 | 20231114 | 171800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 108 | 20231114 | 171700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 109 | 20231114 | 171600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 110 | 20231114 | 171500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 111 | 20231114 | 171400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 112 | 20231114 | 171300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 113 | 20231114 | 171200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 114 | 20231114 | 171100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 115 | 20231114 | 171000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 116 | 20231114 | 170900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 117 | 20231114 | 170800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 118 | 20231114 | 170700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 119 | 20231114 | 170600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 120 | 20231114 | 170500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 121 | 20231114 | 170400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 122 | 20231114 | 170300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 8823 |
| 123 | 20231114 | 170200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 124 | 20231114 | 170100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 125 | 20231114 | 170000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 126 | 20231114 | 165900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 127 | 20231114 | 165800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 128 | 20231114 | 165700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 129 | 20231114 | 165600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 130 | 20231114 | 165500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 131 | 20231114 | 165400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 132 | 20231114 | 165300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 133 | 20231114 | 165200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 134 | 20231114 | 165100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 135 | 20231114 | 165000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 136 | 20231114 | 164900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 137 | 20231114 | 164800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 138 | 20231114 | 164700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 139 | 20231114 | 164600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 140 | 20231114 | 164500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 141 | 20231114 | 164400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 142 | 20231114 | 164300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 143 | 20231114 | 164200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 144 | 20231114 | 164100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 145 | 20231114 | 164000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 146 | 20231114 | 163900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 147 | 20231114 | 163800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 148 | 20231114 | 163700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 149 | 20231114 | 163600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 150 | 20231114 | 163500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 151 | 20231114 | 163400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 152 | 20231114 | 163300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 8823 |
| 153 | 20231114 | 163200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 154 | 20231114 | 163100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 155 | 20231114 | 163000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 156 | 20231114 | 162900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 157 | 20231114 | 162800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 158 | 20231114 | 162700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 159 | 20231114 | 162600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 160 | 20231114 | 162500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 161 | 20231114 | 162400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 162 | 20231114 | 162300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 163 | 20231114 | 162200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 164 | 20231114 | 162100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 165 | 20231114 | 162000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 166 | 20231114 | 161900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 167 | 20231114 | 161800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 168 | 20231114 | 161700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 169 | 20231114 | 161600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 170 | 20231114 | 161500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 171 | 20231114 | 161400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 172 | 20231114 | 161300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 173 | 20231114 | 161200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 174 | 20231114 | 161100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 175 | 20231114 | 161000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 176 | 20231114 | 160900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 177 | 20231114 | 160800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 178 | 20231114 | 160700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 179 | 20231114 | 160600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 180 | 20231114 | 160500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 181 | 20231114 | 160400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 182 | 20231114 | 160300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 8823 |
| 183 | 20231114 | 160200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 184 | 20231114 | 160100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 185 | 20231114 | 160000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 186 | 20231114 | 155900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 187 | 20231114 | 155800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 188 | 20231114 | 155700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 189 | 20231114 | 155600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 190 | 20231114 | 155500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 191 | 20231114 | 155400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 192 | 20231114 | 155300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 193 | 20231114 | 155200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 194 | 20231114 | 155100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 195 | 20231114 | 155000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 196 | 20231114 | 154900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 197 | 20231114 | 154800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 198 | 20231114 | 154700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 199 | 20231114 | 154600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 200 | 20231114 | 154500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 201 | 20231114 | 154400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 202 | 20231114 | 154300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 203 | 20231114 | 154200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 204 | 20231114 | 154100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 205 | 20231114 | 154000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 206 | 20231114 | 153900 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 207 | 20231114 | 153800 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 208 | 20231114 | 153700 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 209 | 20231114 | 153600 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 210 | 20231114 | 153500 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 211 | 20231114 | 153400 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 212 | 20231114 | 153300 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 8823 |
| 213 | 20231114 | 153200 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 214 | 20231114 | 153100 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 0 |
| 215 | 20231114 | 153000 | 1062632675 | 2095 | 2095 | 2095 | 2095 | 8823 |
| 216 | 20231114 | 152900 | 1044148490 | 2095 | 2095 | 2095 | 2095 | 0 |
| 217 | 20231114 | 152800 | 1044148490 | 2095 | 2095 | 2095 | 2095 | 0 |
| 218 | 20231114 | 152700 | 1044148490 | 2095 | 2095 | 2095 | 2095 | 0 |
| 219 | 20231114 | 152600 | 1044148490 | 2095 | 2095 | 2095 | 2095 | 0 |
| 220 | 20231114 | 152500 | 1044148490 | 2095 | 2095 | 2095 | 2095 | 0 |
| 221 | 20231114 | 152400 | 1044148490 | 2095 | 2095 | 2095 | 2095 | 0 |
| 222 | 20231114 | 152300 | 1044148490 | 2095 | 2095 | 2095 | 2095 | 0 |
| 223 | 20231114 | 152200 | 1044148490 | 2095 | 2095 | 2095 | 2095 | 0 |
| 224 | 20231114 | 152100 | 1044148490 | 2095 | 2095 | 2095 | 2095 | 0 |
| 225 | 20231114 | 152000 | 1044148490 | 2095 | 2095 | 2095 | 2095 | 0 |
| 226 | 20231114 | 151900 | 1044148490 | 2095 | 2095 | 2100 | 2095 | 1497 |
| 227 | 20231114 | 151800 | 1041007265 | 2095 | 2095 | 2100 | 2095 | 1621 |
| 228 | 20231114 | 151700 | 1037604570 | 2100 | 2095 | 2100 | 2095 | 153 |
| 229 | 20231114 | 151600 | 1037284015 | 2095 | 2095 | 2100 | 2095 | 1656 |
| 230 | 20231114 | 151500 | 1033814680 | 2090 | 2090 | 2090 | 2090 | 2668 |
| 231 | 20231114 | 151400 | 1028238560 | 2090 | 2085 | 2090 | 2085 | 11408 |
| 232 | 20231114 | 151300 | 1004420940 | 2085 | 2085 | 2090 | 2085 | 102 |
| 233 | 20231114 | 151200 | 1004208265 | 2090 | 2090 | 2090 | 2090 | 101 |
| 234 | 20231114 | 151100 | 1003997175 | 2085 | 2080 | 2085 | 2080 | 3438 |
| 235 | 20231114 | 151000 | 996829640 | 2085 | 2085 | 2085 | 2080 | 345 |
| 236 | 20231114 | 150900 | 996111740 | 2085 | 2085 | 2085 | 2085 | 10 |
| 237 | 20231114 | 150800 | 996090890 | 2080 | 2080 | 2085 | 2080 | 333 |
| 238 | 20231114 | 150700 | 995398235 | 2080 | 2080 | 2080 | 2080 | 2 |
| 239 | 20231114 | 150600 | 995394075 | 2085 | 2085 | 2090 | 2085 | 144 |
| 240 | 20231114 | 150500 | 995093805 | 2085 | 2085 | 2085 | 2085 | 0 |
| 241 | 20231114 | 150400 | 995093805 | 2085 | 2090 | 2090 | 2080 | 244 |
| 242 | 20231114 | 150300 | 994585460 | 2085 | 2090 | 2090 | 2085 | 70 |
| 243 | 20231114 | 150200 | 994439505 | 2080 | 2080 | 2080 | 2080 | 0 |
| 244 | 20231114 | 150100 | 994439505 | 2080 | 2085 | 2085 | 2080 | 410 |
| 245 | 20231114 | 150000 | 993586700 | 2090 | 2085 | 2090 | 2085 | 372 |
| 246 | 20231114 | 145900 | 992811075 | 2090 | 2090 | 2090 | 2090 | 10 |
| 247 | 20231114 | 145800 | 992790175 | 2090 | 2090 | 2090 | 2090 | 2326 |
| 248 | 20231114 | 145700 | 987928835 | 2090 | 2085 | 2090 | 2085 | 51 |
| 249 | 20231114 | 145600 | 987822495 | 2085 | 2085 | 2085 | 2085 | 509 |
| 250 | 20231114 | 145500 | 986761230 | 2080 | 2080 | 2080 | 2080 | 90 |
| 251 | 20231114 | 145400 | 986574030 | 2080 | 2080 | 2080 | 2080 | 81 |
| 252 | 20231114 | 145300 | 986405550 | 2085 | 2085 | 2085 | 2085 | 3101 |
| 253 | 20231114 | 145200 | 979939965 | 2085 | 2085 | 2085 | 2085 | 81 |
| 254 | 20231114 | 145100 | 979771080 | 2090 | 2085 | 2090 | 2085 | 2 |
| 255 | 20231114 | 145000 | 979766905 | 2085 | 2085 | 2085 | 2085 | 11 |
| 256 | 20231114 | 144900 | 979743970 | 2090 | 2085 | 2090 | 2085 | 240 |
| 257 | 20231114 | 144800 | 979243105 | 2085 | 2080 | 2085 | 2080 | 91 |
| 258 | 20231114 | 144700 | 979053775 | 2085 | 2085 | 2085 | 2085 | 1117 |
| 259 | 20231114 | 144600 | 976724830 | 2085 | 2085 | 2085 | 2085 | 68 |
| 260 | 20231114 | 144500 | 976583050 | 2085 | 2085 | 2085 | 2085 | 0 |
| 261 | 20231114 | 144400 | 976583050 | 2085 | 2085 | 2085 | 2085 | 6158 |
| 262 | 20231114 | 144300 | 963743620 | 2085 | 2085 | 2085 | 2085 | 1118 |
| 263 | 20231114 | 144200 | 961412590 | 2085 | 2085 | 2085 | 2085 | 0 |
| 264 | 20231114 | 144100 | 961412590 | 2085 | 2085 | 2085 | 2085 | 81 |
| 265 | 20231114 | 144000 | 961243705 | 2085 | 2085 | 2085 | 2085 | 1 |
| 266 | 20231114 | 143900 | 961241620 | 2090 | 2090 | 2090 | 2090 | 1 |
| 267 | 20231114 | 143800 | 961239530 | 2090 | 2080 | 2090 | 2080 | 2513 |
| 268 | 20231114 | 143700 | 956012480 | 2080 | 2080 | 2080 | 2080 | 0 |
| 269 | 20231114 | 143600 | 956012480 | 2080 | 2090 | 2090 | 2080 | 3016 |
| 270 | 20231114 | 143500 | 949713155 | 2085 | 2085 | 2085 | 2085 | 755 |
| 271 | 20231114 | 143400 | 948138980 | 2085 | 2085 | 2085 | 2085 | 81 |
| 272 | 20231114 | 143300 | 947970095 | 2090 | 2090 | 2090 | 2090 | 2620 |
| 273 | 20231114 | 143200 | 942494295 | 2090 | 2090 | 2090 | 2090 | 2450 |
| 274 | 20231114 | 143100 | 937373795 | 2090 | 2090 | 2090 | 2090 | 1752 |
| 275 | 20231114 | 143000 | 933712115 | 2090 | 2090 | 2095 | 2090 | 3623 |
| 276 | 20231114 | 142900 | 926129025 | 2085 | 2085 | 2085 | 2085 | 81 |
| 277 | 20231114 | 142800 | 925960140 | 2095 | 2095 | 2095 | 2095 | 416 |
| 278 | 20231114 | 142700 | 925088620 | 2095 | 2095 | 2095 | 2095 | 1271 |
| 279 | 20231114 | 142600 | 922425875 | 2085 | 2085 | 2095 | 2085 | 2683 |
| 280 | 20231114 | 142500 | 916805810 | 2095 | 2090 | 2095 | 2090 | 2989 |
| 281 | 20231114 | 142400 | 910553855 | 2095 | 2095 | 2095 | 2095 | 0 |
| 282 | 20231114 | 142300 | 910553855 | 2095 | 2090 | 2095 | 2090 | 2622 |
| 283 | 20231114 | 142200 | 905069720 | 2090 | 2090 | 2090 | 2080 | 25 |
| 284 | 20231114 | 142100 | 905017590 | 2080 | 2090 | 2090 | 2080 | 1097 |
| 285 | 20231114 | 142000 | 902725820 | 2085 | 2080 | 2090 | 2080 | 961 |
| 286 | 20231114 | 141900 | 900726695 | 2090 | 2080 | 2090 | 2080 | 36 |
| 287 | 20231114 | 141800 | 900651465 | 2070 | 2075 | 2080 | 2070 | 4390 |
| 288 | 20231114 | 141700 | 891546535 | 2075 | 2075 | 2075 | 2075 | 381 |
| 289 | 20231114 | 141600 | 890755960 | 2075 | 2075 | 2075 | 2075 | 1000 |
| 290 | 20231114 | 141500 | 888680960 | 2080 | 2080 | 2080 | 2080 | 811 |
| 291 | 20231114 | 141400 | 886994080 | 2080 | 2080 | 2080 | 2080 | 0 |
| 292 | 20231114 | 141300 | 886994080 | 2080 | 2080 | 2080 | 2080 | 2 |
| 293 | 20231114 | 141200 | 886989920 | 2080 | 2080 | 2080 | 2080 | 1 |
| 294 | 20231114 | 141100 | 886987840 | 2080 | 2075 | 2080 | 2075 | 211 |
| 295 | 20231114 | 141000 | 886550010 | 2075 | 2075 | 2075 | 2075 | 843 |
| 296 | 20231114 | 140900 | 884800785 | 2075 | 2075 | 2075 | 2075 | 0 |
| 297 | 20231114 | 140800 | 884800785 | 2075 | 2075 | 2075 | 2075 | 250 |
| 298 | 20231114 | 140700 | 884282035 | 2075 | 2075 | 2075 | 2075 | 81 |
| 299 | 20231114 | 140600 | 884113960 | 2080 | 2080 | 2080 | 2080 | 0 |
| 300 | 20231114 | 140500 | 884113960 | 2080 | 2080 | 2080 | 2080 | 2749 |
| 301 | 20231114 | 140400 | 878396040 | 2075 | 2080 | 2080 | 2075 | 2654 |
| 302 | 20231114 | 140300 | 872888460 | 2080 | 2080 | 2080 | 2080 | 3027 |
| 303 | 20231114 | 140200 | 866592300 | 2080 | 2080 | 2080 | 2080 | 81 |
| 304 | 20231114 | 140100 | 866423820 | 2090 | 2090 | 2090 | 2090 | 2 |
| 305 | 20231114 | 140000 | 866419640 | 2090 | 2090 | 2090 | 2090 | 14 |
| 306 | 20231114 | 135900 | 866390380 | 2090 | 2090 | 2090 | 2090 | 3 |
| 307 | 20231114 | 135800 | 866384110 | 2090 | 2090 | 2090 | 2090 | 2001 |
| 308 | 20231114 | 135700 | 862202020 | 2080 | 2080 | 2080 | 2080 | 82 |
| 309 | 20231114 | 135600 | 862031460 | 2090 | 2090 | 2090 | 2090 | 67 |
| 310 | 20231114 | 135500 | 861891430 | 2090 | 2090 | 2090 | 2090 | 50 |
| 311 | 20231114 | 135400 | 861786930 | 2090 | 2090 | 2090 | 2090 | 36 |
| 312 | 20231114 | 135300 | 861711690 | 2090 | 2090 | 2090 | 2090 | 1 |
| 313 | 20231114 | 135200 | 861709600 | 2090 | 2080 | 2090 | 2080 | 3 |
| 314 | 20231114 | 135100 | 861703350 | 2075 | 2075 | 2075 | 2075 | 91 |
| 315 | 20231114 | 135000 | 861514525 | 2075 | 2075 | 2075 | 2075 | 850 |
| 316 | 20231114 | 134900 | 859750775 | 2080 | 2080 | 2080 | 2080 | 0 |
| 317 | 20231114 | 134800 | 859750775 | 2080 | 2080 | 2080 | 2080 | 7 |
| 318 | 20231114 | 134700 | 859736215 | 2080 | 2080 | 2080 | 2080 | 0 |
| 319 | 20231114 | 134600 | 859736215 | 2080 | 2080 | 2080 | 2080 | 0 |
| 320 | 20231114 | 134500 | 859736215 | 2080 | 2080 | 2080 | 2075 | 1325 |
| 321 | 20231114 | 134400 | 856980295 | 2080 | 2085 | 2085 | 2075 | 18469 |
| 322 | 20231114 | 134300 | 818525450 | 2085 | 2085 | 2085 | 2085 | 0 |
| 323 | 20231114 | 134200 | 818525450 | 2085 | 2085 | 2085 | 2085 | 100 |
| 324 | 20231114 | 134100 | 818316950 | 2085 | 2085 | 2085 | 2085 | 0 |
| 325 | 20231114 | 134000 | 818316950 | 2085 | 2085 | 2085 | 2085 | 81 |
| 326 | 20231114 | 133900 | 818148065 | 2090 | 2090 | 2090 | 2090 | 1 |
| 327 | 20231114 | 133800 | 818145975 | 2085 | 2085 | 2085 | 2085 | 300 |
| 328 | 20231114 | 133700 | 817520475 | 2085 | 2085 | 2085 | 2085 | 0 |
| 329 | 20231114 | 133600 | 817520475 | 2085 | 2085 | 2085 | 2085 | 1000 |
| 330 | 20231114 | 133500 | 815435475 | 2085 | 2090 | 2095 | 2085 | 91 |
| 331 | 20231114 | 133400 | 815245050 | 2085 | 2085 | 2085 | 2085 | 0 |
| 332 | 20231114 | 133300 | 815245050 | 2085 | 2085 | 2085 | 2085 | 82 |
| 333 | 20231114 | 133200 | 815074080 | 2085 | 2090 | 2090 | 2085 | 2 |
| 334 | 20231114 | 133100 | 815069905 | 2090 | 2090 | 2090 | 2090 | 0 |
| 335 | 20231114 | 133000 | 815069905 | 2090 | 2090 | 2090 | 2090 | 11 |
| 336 | 20231114 | 132900 | 815046915 | 2090 | 2090 | 2090 | 2090 | 622 |
| 337 | 20231114 | 132800 | 813746935 | 2095 | 2095 | 2095 | 2095 | 1001 |
| 338 | 20231114 | 132700 | 811649840 | 2095 | 2095 | 2095 | 2095 | 238 |
| 339 | 20231114 | 132600 | 811151230 | 2095 | 2090 | 2095 | 2090 | 1403 |
| 340 | 20231114 | 132500 | 808218955 | 2090 | 2090 | 2090 | 2090 | 1 |
| 341 | 20231114 | 132400 | 808216865 | 2095 | 2095 | 2095 | 2095 | 0 |
| 342 | 20231114 | 132300 | 808216865 | 2095 | 2090 | 2095 | 2090 | 79 |
| 343 | 20231114 | 132200 | 808051735 | 2085 | 2090 | 2090 | 2085 | 2895 |
| 344 | 20231114 | 132100 | 802001595 | 2090 | 2095 | 2095 | 2090 | 3 |
| 345 | 20231114 | 132000 | 801995320 | 2095 | 2090 | 2095 | 2090 | 3347 |
| 346 | 20231114 | 131900 | 794984605 | 2095 | 2090 | 2095 | 2090 | 2 |
| 347 | 20231114 | 131800 | 794980420 | 2095 | 2095 | 2095 | 2095 | 0 |
| 348 | 20231114 | 131700 | 794980420 | 2095 | 2095 | 2095 | 2090 | 31 |
| 349 | 20231114 | 131600 | 794915490 | 2095 | 2090 | 2095 | 2090 | 103 |
| 350 | 20231114 | 131500 | 794700125 | 2090 | 2090 | 2090 | 2090 | 0 |
| 351 | 20231114 | 131400 | 794700125 | 2090 | 2090 | 2090 | 2090 | 0 |
| 352 | 20231114 | 131300 | 794700125 | 2090 | 2090 | 2090 | 2090 | 0 |
| 353 | 20231114 | 131200 | 794700125 | 2090 | 2090 | 2090 | 2090 | 2 |
| 354 | 20231114 | 131100 | 794695945 | 2090 | 2090 | 2090 | 2090 | 0 |
| 355 | 20231114 | 131000 | 794695945 | 2090 | 2090 | 2090 | 2090 | 61 |
| 356 | 20231114 | 130900 | 794568455 | 2090 | 2090 | 2090 | 2090 | 0 |
| 357 | 20231114 | 130800 | 794568455 | 2090 | 2090 | 2090 | 2090 | 81 |
| 358 | 20231114 | 130700 | 794399165 | 2095 | 2095 | 2095 | 2095 | 4 |
| 359 | 20231114 | 130600 | 794390785 | 2090 | 2090 | 2090 | 2090 | 0 |
| 360 | 20231114 | 130500 | 794390785 | 2090 | 2095 | 2095 | 2090 | 43 |
| 361 | 20231114 | 130400 | 794300740 | 2095 | 2095 | 2095 | 2095 | 200 |
| 362 | 20231114 | 130300 | 793881740 | 2090 | 2090 | 2090 | 2090 | 0 |
| 363 | 20231114 | 130200 | 793881740 | 2090 | 2090 | 2095 | 2090 | 415 |
| 364 | 20231114 | 130100 | 793014385 | 2095 | 2090 | 2095 | 2090 | 25 |
| 365 | 20231114 | 130000 | 792962110 | 2090 | 2090 | 2090 | 2090 | 0 |
| 366 | 20231114 | 125900 | 792962110 | 2090 | 2090 | 2090 | 2090 | 1 |
| 367 | 20231114 | 125800 | 792960020 | 2095 | 2095 | 2095 | 2095 | 0 |
| 368 | 20231114 | 125700 | 792960020 | 2095 | 2095 | 2095 | 2095 | 0 |
| 369 | 20231114 | 125600 | 792960020 | 2095 | 2095 | 2095 | 2095 | 0 |
| 370 | 20231114 | 125500 | 792960020 | 2095 | 2095 | 2095 | 2095 | 700 |
| 371 | 20231114 | 125400 | 791493520 | 2100 | 2100 | 2100 | 2095 | 2697 |
| 372 | 20231114 | 125300 | 785841930 | 2100 | 2100 | 2100 | 2100 | 3 |
| 373 | 20231114 | 125200 | 785835630 | 2095 | 2095 | 2095 | 2095 | 4529 |
| 374 | 20231114 | 125100 | 776347375 | 2095 | 2095 | 2095 | 2095 | 0 |
| 375 | 20231114 | 125000 | 776347375 | 2095 | 2095 | 2095 | 2095 | 1 |
| 376 | 20231114 | 124900 | 776345280 | 2090 | 2090 | 2090 | 2090 | 782 |
| 377 | 20231114 | 124800 | 774710900 | 2090 | 2090 | 2095 | 2090 | 600 |
| 378 | 20231114 | 124700 | 773456400 | 2095 | 2090 | 2095 | 2090 | 84 |
| 379 | 20231114 | 124600 | 773280825 | 2095 | 2095 | 2095 | 2095 | 100 |
| 380 | 20231114 | 124500 | 773071325 | 2095 | 2090 | 2095 | 2090 | 505 |
| 381 | 20231114 | 124400 | 772015850 | 2090 | 2090 | 2090 | 2090 | 55 |
| 382 | 20231114 | 124300 | 771900900 | 2090 | 2090 | 2090 | 2090 | 643 |
| 383 | 20231114 | 124200 | 770557030 | 2090 | 2090 | 2090 | 2090 | 81 |
| 384 | 20231114 | 124100 | 770387740 | 2095 | 2095 | 2095 | 2095 | 10 |
| 385 | 20231114 | 124000 | 770366790 | 2090 | 2090 | 2090 | 2090 | 451 |
| 386 | 20231114 | 123900 | 769424200 | 2090 | 2090 | 2090 | 2090 | 1 |
| 387 | 20231114 | 123800 | 769422110 | 2090 | 2090 | 2090 | 2090 | 29 |
| 388 | 20231114 | 123700 | 769361500 | 2090 | 2090 | 2090 | 2090 | 0 |
| 389 | 20231114 | 123600 | 769361500 | 2090 | 2090 | 2090 | 2090 | 0 |
| 390 | 20231114 | 123500 | 769361500 | 2090 | 2090 | 2090 | 2090 | 1 |
| 391 | 20231114 | 123400 | 769359410 | 2090 | 2090 | 2090 | 2090 | 81 |
| 392 | 20231114 | 123300 | 769190120 | 2090 | 2090 | 2090 | 2090 | 11 |
| 393 | 20231114 | 123200 | 769167130 | 2090 | 2090 | 2090 | 2090 | 0 |
| 394 | 20231114 | 123100 | 769167130 | 2090 | 2090 | 2090 | 2090 | 0 |
| 395 | 20231114 | 123000 | 769167130 | 2090 | 2090 | 2090 | 2090 | 100 |
| 396 | 20231114 | 122900 | 768958130 | 2085 | 2085 | 2085 | 2085 | 1 |
| 397 | 20231114 | 122800 | 768956045 | 2090 | 2090 | 2090 | 2090 | 77 |
| 398 | 20231114 | 122700 | 768795115 | 2090 | 2085 | 2095 | 2085 | 398 |
| 399 | 20231114 | 122600 | 767962625 | 2085 | 2085 | 2085 | 2085 | 0 |
| 400 | 20231114 | 122500 | 767962625 | 2085 | 2095 | 2095 | 2085 | 503 |
| 401 | 20231114 | 122400 | 766911360 | 2090 | 2085 | 2090 | 2085 | 1364 |
| 402 | 20231114 | 122300 | 764065200 | 2085 | 2090 | 2090 | 2085 | 1098 |
| 403 | 20231114 | 122200 | 761770385 | 2090 | 2090 | 2090 | 2090 | 200 |
| 404 | 20231114 | 122100 | 761352385 | 2090 | 2095 | 2095 | 2090 | 121 |
| 405 | 20231114 | 122000 | 761099295 | 2095 | 2095 | 2095 | 2095 | 300 |
| 406 | 20231114 | 121900 | 760470795 | 2095 | 2095 | 2095 | 2095 | 0 |
| 407 | 20231114 | 121800 | 760470795 | 2095 | 2095 | 2095 | 2095 | 5 |
| 408 | 20231114 | 121700 | 760460320 | 2095 | 2095 | 2095 | 2095 | 0 |
| 409 | 20231114 | 121600 | 760460320 | 2095 | 2090 | 2095 | 2090 | 332 |
| 410 | 20231114 | 121500 | 759765685 | 2090 | 2090 | 2090 | 2090 | 252 |
| 411 | 20231114 | 121400 | 759239005 | 2090 | 2090 | 2090 | 2090 | 47 |
| 412 | 20231114 | 121300 | 759140775 | 2095 | 2095 | 2095 | 2095 | 0 |
| 413 | 20231114 | 121200 | 759140775 | 2095 | 2095 | 2095 | 2095 | 0 |
| 414 | 20231114 | 121100 | 759140775 | 2095 | 2095 | 2095 | 2095 | 2 |
| 415 | 20231114 | 121000 | 759136585 | 2095 | 2095 | 2095 | 2095 | 2 |
| 416 | 20231114 | 120900 | 759132395 | 2090 | 2090 | 2090 | 2090 | 0 |
| 417 | 20231114 | 120800 | 759132395 | 2090 | 2090 | 2090 | 2090 | 0 |
| 418 | 20231114 | 120700 | 759132395 | 2090 | 2090 | 2090 | 2090 | 0 |
| 419 | 20231114 | 120600 | 759132395 | 2090 | 2095 | 2095 | 2090 | 172 |
| 420 | 20231114 | 120500 | 758772060 | 2095 | 2100 | 2100 | 2095 | 791 |
| 421 | 20231114 | 120400 | 757112915 | 2100 | 2100 | 2100 | 2100 | 1 |
| 422 | 20231114 | 120300 | 757110815 | 2095 | 2095 | 2100 | 2095 | 1672 |
| 423 | 20231114 | 120200 | 753607970 | 2095 | 2095 | 2095 | 2095 | 4316 |
| 424 | 20231114 | 120100 | 744565950 | 2095 | 2090 | 2095 | 2090 | 2594 |
| 425 | 20231114 | 120000 | 739134485 | 2090 | 2090 | 2090 | 2090 | 1 |
| 426 | 20231114 | 115900 | 739132395 | 2095 | 2095 | 2095 | 2095 | 22 |
| 427 | 20231114 | 115800 | 739086305 | 2095 | 2090 | 2095 | 2090 | 265 |
| 428 | 20231114 | 115700 | 738531950 | 2090 | 2085 | 2090 | 2085 | 589 |
| 429 | 20231114 | 115600 | 737300945 | 2085 | 2090 | 2090 | 2085 | 82 |
| 430 | 20231114 | 115500 | 737129970 | 2090 | 2090 | 2090 | 2090 | 26 |
| 431 | 20231114 | 115400 | 737075630 | 2090 | 2090 | 2090 | 2090 | 28 |
| 432 | 20231114 | 115300 | 737017110 | 2090 | 2090 | 2090 | 2090 | 0 |
| 433 | 20231114 | 115200 | 737017110 | 2090 | 2090 | 2090 | 2090 | 0 |
| 434 | 20231114 | 115100 | 737017110 | 2090 | 2090 | 2090 | 2090 | 1 |
| 435 | 20231114 | 115000 | 737015020 | 2085 | 2090 | 2090 | 2085 | 82 |
| 436 | 20231114 | 114900 | 736844045 | 2085 | 2085 | 2085 | 2085 | 0 |
| 437 | 20231114 | 114800 | 736844045 | 2085 | 2085 | 2085 | 2085 | 5 |
| 438 | 20231114 | 114700 | 736833620 | 2085 | 2085 | 2085 | 2085 | 0 |
| 439 | 20231114 | 114600 | 736833620 | 2085 | 2085 | 2085 | 2085 | 15 |
| 440 | 20231114 | 114500 | 736802345 | 2085 | 2085 | 2085 | 2085 | 0 |
| 441 | 20231114 | 114400 | 736802345 | 2085 | 2085 | 2085 | 2085 | 1101 |
| 442 | 20231114 | 114300 | 734506760 | 2085 | 2085 | 2085 | 2085 | 0 |
| 443 | 20231114 | 114200 | 734506760 | 2085 | 2085 | 2085 | 2085 | 21 |
| 444 | 20231114 | 114100 | 734462975 | 2085 | 2085 | 2085 | 2085 | 0 |
| 445 | 20231114 | 114000 | 734462975 | 2085 | 2085 | 2085 | 2085 | 0 |
| 446 | 20231114 | 113900 | 734462975 | 2085 | 2090 | 2090 | 2085 | 83 |
| 447 | 20231114 | 113800 | 734289910 | 2085 | 2085 | 2085 | 2085 | 0 |
| 448 | 20231114 | 113700 | 734289910 | 2085 | 2090 | 2090 | 2085 | 21 |
| 449 | 20231114 | 113600 | 734246025 | 2090 | 2090 | 2090 | 2090 | 100 |
| 450 | 20231114 | 113500 | 734037025 | 2090 | 2090 | 2090 | 2090 | 228 |
| 451 | 20231114 | 113400 | 733560505 | 2090 | 2085 | 2090 | 2085 | 521 |
| 452 | 20231114 | 113300 | 732474180 | 2090 | 2085 | 2090 | 2085 | 706 |
| 453 | 20231114 | 113200 | 730999045 | 2090 | 2090 | 2090 | 2090 | 70 |
| 454 | 20231114 | 113100 | 730852745 | 2090 | 2090 | 2090 | 2090 | 480 |
| 455 | 20231114 | 113000 | 729849545 | 2085 | 2085 | 2085 | 2085 | 10 |
| 456 | 20231114 | 112900 | 729828695 | 2085 | 2085 | 2085 | 2085 | 83 |
| 457 | 20231114 | 112800 | 729655640 | 2085 | 2090 | 2090 | 2085 | 45 |
| 458 | 20231114 | 112700 | 729561595 | 2085 | 2085 | 2085 | 2085 | 18 |
| 459 | 20231114 | 112600 | 729524065 | 2080 | 2080 | 2080 | 2080 | 0 |
| 460 | 20231114 | 112500 | 729524065 | 2080 | 2080 | 2080 | 2080 | 7 |
| 461 | 20231114 | 112400 | 729509505 | 2085 | 2085 | 2085 | 2080 | 94 |
| 462 | 20231114 | 112300 | 729313920 | 2080 | 2085 | 2085 | 2080 | 24 |
| 463 | 20231114 | 112200 | 729263980 | 2085 | 2085 | 2085 | 2085 | 11 |
| 464 | 20231114 | 112100 | 729241045 | 2080 | 2080 | 2080 | 2080 | 215 |
| 465 | 20231114 | 112000 | 728793845 | 2080 | 2080 | 2080 | 2080 | 0 |
| 466 | 20231114 | 111900 | 728793845 | 2080 | 2080 | 2080 | 2080 | 63 |
| 467 | 20231114 | 111800 | 728662805 | 2080 | 2080 | 2080 | 2080 | 0 |
| 468 | 20231114 | 111700 | 728662805 | 2080 | 2080 | 2080 | 2080 | 96 |
| 469 | 20231114 | 111600 | 728463125 | 2080 | 2080 | 2080 | 2080 | 119 |
| 470 | 20231114 | 111500 | 728215605 | 2080 | 2080 | 2080 | 2080 | 0 |
| 471 | 20231114 | 111400 | 728215605 | 2080 | 2080 | 2080 | 2080 | 118 |
| 472 | 20231114 | 111300 | 727970165 | 2080 | 2085 | 2085 | 2080 | 7924 |
| 473 | 20231114 | 111200 | 711448775 | 2090 | 2090 | 2090 | 2090 | 3301 |
| 474 | 20231114 | 111100 | 704549685 | 2090 | 2085 | 2090 | 2085 | 481 |
| 475 | 20231114 | 111000 | 703544800 | 2085 | 2085 | 2085 | 2085 | 0 |
| 476 | 20231114 | 110900 | 703544800 | 2085 | 2085 | 2085 | 2085 | 230 |
| 477 | 20231114 | 110800 | 703065250 | 2085 | 2090 | 2090 | 2085 | 2673 |
| 478 | 20231114 | 110700 | 697479270 | 2095 | 2095 | 2095 | 2090 | 2003 |
| 479 | 20231114 | 110600 | 693292985 | 2090 | 2095 | 2095 | 2090 | 886 |
| 480 | 20231114 | 110500 | 691441240 | 2095 | 2090 | 2095 | 2090 | 106 |
| 481 | 20231114 | 110400 | 691219675 | 2100 | 2100 | 2100 | 2100 | 2 |
| 482 | 20231114 | 110300 | 691215475 | 2090 | 2090 | 2090 | 2090 | 6 |
| 483 | 20231114 | 110200 | 691202935 | 2090 | 2090 | 2090 | 2090 | 1519 |
| 484 | 20231114 | 110100 | 688028225 | 2090 | 2090 | 2090 | 2090 | 0 |
| 485 | 20231114 | 110000 | 688028225 | 2090 | 2090 | 2090 | 2090 | 0 |
| 486 | 20231114 | 105900 | 688028225 | 2090 | 2095 | 2095 | 2090 | 193 |
| 487 | 20231114 | 105800 | 687624295 | 2095 | 2105 | 2105 | 2095 | 2614 |
| 488 | 20231114 | 105700 | 682137080 | 2105 | 2100 | 2105 | 2100 | 1813 |
| 489 | 20231114 | 105600 | 678329775 | 2100 | 2100 | 2100 | 2100 | 463 |
| 490 | 20231114 | 105500 | 677357475 | 2100 | 2095 | 2100 | 2095 | 1406 |
| 491 | 20231114 | 105400 | 674411780 | 2095 | 2095 | 2095 | 2095 | 0 |
| 492 | 20231114 | 105300 | 674411780 | 2095 | 2095 | 2095 | 2095 | 816 |
| 493 | 20231114 | 105200 | 672702260 | 2095 | 2095 | 2095 | 2095 | 0 |
| 494 | 20231114 | 105100 | 672702260 | 2095 | 2095 | 2095 | 2095 | 0 |
| 495 | 20231114 | 105000 | 672702260 | 2095 | 2100 | 2105 | 2095 | 1009 |
| 496 | 20231114 | 104900 | 670583335 | 2105 | 2105 | 2105 | 2105 | 1529 |
| 497 | 20231114 | 104800 | 667364790 | 2105 | 2105 | 2105 | 2100 | 2456 |
| 498 | 20231114 | 104700 | 662204165 | 2105 | 2100 | 2110 | 2100 | 7809 |
| 499 | 20231114 | 104600 | 645747165 | 2105 | 2105 | 2105 | 2100 | 76 |
| 500 | 20231114 | 104500 | 645587390 | 2105 | 2105 | 2105 | 2105 | 1020 |
| 501 | 20231114 | 104400 | 643440290 | 2105 | 2105 | 2105 | 2105 | 405 |
| 502 | 20231114 | 104300 | 642587765 | 2110 | 2105 | 2110 | 2105 | 6645 |
| 503 | 20231114 | 104200 | 628593515 | 2100 | 2100 | 2105 | 2100 | 2605 |
| 504 | 20231114 | 104100 | 623122950 | 2100 | 2100 | 2100 | 2100 | 98 |
| 505 | 20231114 | 104000 | 622917150 | 2100 | 2100 | 2100 | 2100 | 1 |
| 506 | 20231114 | 103900 | 622915050 | 2105 | 2100 | 2105 | 2100 | 24 |
| 507 | 20231114 | 103800 | 622864600 | 2105 | 2100 | 2105 | 2100 | 27998 |
| 508 | 20231114 | 103700 | 564067175 | 2095 | 2095 | 2095 | 2095 | 1281 |
| 509 | 20231114 | 103600 | 561383480 | 2100 | 2100 | 2100 | 2095 | 14 |
| 510 | 20231114 | 103500 | 561354085 | 2100 | 2095 | 2100 | 2095 | 81 |
| 511 | 20231114 | 103400 | 561184270 | 2095 | 2095 | 2100 | 2095 | 1544 |
| 512 | 20231114 | 103300 | 557949490 | 2100 | 2100 | 2100 | 2095 | 6511 |
| 513 | 20231114 | 103200 | 544279470 | 2095 | 2090 | 2095 | 2090 | 14325 |
| 514 | 20231114 | 103100 | 514269665 | 2090 | 2085 | 2090 | 2085 | 94 |
| 515 | 20231114 | 103000 | 514073670 | 2085 | 2090 | 2090 | 2085 | 60 |
| 516 | 20231114 | 102900 | 513948520 | 2090 | 2095 | 2095 | 2090 | 1101 |
| 517 | 20231114 | 102800 | 511642425 | 2095 | 2095 | 2095 | 2095 | 0 |
| 518 | 20231114 | 102700 | 511642425 | 2095 | 2095 | 2095 | 2090 | 1700 |
| 519 | 20231114 | 102600 | 508084175 | 2090 | 2090 | 2095 | 2085 | 620 |
| 520 | 20231114 | 102500 | 506788775 | 2090 | 2090 | 2090 | 2090 | 0 |
| 521 | 20231114 | 102400 | 506788775 | 2090 | 2085 | 2090 | 2085 | 556 |
| 522 | 20231114 | 102300 | 505626740 | 2090 | 2085 | 2090 | 2085 | 128 |
| 523 | 20231114 | 102200 | 505359625 | 2090 | 2090 | 2090 | 2090 | 0 |
| 524 | 20231114 | 102100 | 505359625 | 2090 | 2090 | 2090 | 2090 | 1938 |
| 525 | 20231114 | 102000 | 501309205 | 2095 | 2090 | 2095 | 2090 | 129 |
| 526 | 20231114 | 101900 | 501038955 | 2095 | 2095 | 2095 | 2095 | 242 |
| 527 | 20231114 | 101800 | 500531965 | 2095 | 2090 | 2095 | 2090 | 280 |
| 528 | 20231114 | 101700 | 499946515 | 2095 | 2095 | 2095 | 2095 | 4529 |
| 529 | 20231114 | 101600 | 490458260 | 2090 | 2095 | 2095 | 2090 | 194 |
| 530 | 20231114 | 101500 | 490052750 | 2095 | 2090 | 2095 | 2090 | 2747 |
| 531 | 20231114 | 101400 | 484309435 | 2090 | 2090 | 2090 | 2090 | 602 |
| 532 | 20231114 | 101300 | 483051255 | 2095 | 2095 | 2095 | 2090 | 712 |
| 533 | 20231114 | 101200 | 481560105 | 2095 | 2090 | 2095 | 2090 | 61 |
| 534 | 20231114 | 101100 | 481432565 | 2090 | 2090 | 2090 | 2090 | 1866 |
| 535 | 20231114 | 101000 | 477532625 | 2085 | 2090 | 2090 | 2085 | 216 |
| 536 | 20231114 | 100900 | 477081715 | 2090 | 2090 | 2090 | 2090 | 5 |
| 537 | 20231114 | 100800 | 477071265 | 2090 | 2090 | 2090 | 2090 | 11 |
| 538 | 20231114 | 100700 | 477048275 | 2090 | 2090 | 2095 | 2090 | 4058 |
| 539 | 20231114 | 100600 | 468558625 | 2085 | 2090 | 2090 | 2085 | 6093 |
| 540 | 20231114 | 100500 | 455824260 | 2090 | 2090 | 2090 | 2090 | 491 |
| 541 | 20231114 | 100400 | 454798070 | 2095 | 2090 | 2095 | 2090 | 2 |
| 542 | 20231114 | 100300 | 454793885 | 2095 | 2095 | 2095 | 2090 | 808 |
| 543 | 20231114 | 100200 | 453105125 | 2090 | 2090 | 2090 | 2090 | 2281 |
| 544 | 20231114 | 100100 | 448337835 | 2090 | 2090 | 2090 | 2090 | 216 |
| 545 | 20231114 | 100000 | 447886395 | 2085 | 2090 | 2090 | 2085 | 88 |
| 546 | 20231114 | 095900 | 447702880 | 2090 | 2090 | 2090 | 2090 | 156 |
| 547 | 20231114 | 095800 | 447376840 | 2095 | 2090 | 2095 | 2090 | 106 |
| 548 | 20231114 | 095700 | 447155225 | 2090 | 2090 | 2095 | 2090 | 221 |
| 549 | 20231114 | 095600 | 446693330 | 2090 | 2095 | 2095 | 2090 | 2003 |
| 550 | 20231114 | 095500 | 442497060 | 2095 | 2090 | 2095 | 2085 | 5243 |
| 551 | 20231114 | 095400 | 431539595 | 2090 | 2090 | 2090 | 2085 | 108 |
| 552 | 20231114 | 095300 | 431313900 | 2085 | 2090 | 2090 | 2085 | 119 |
| 553 | 20231114 | 095200 | 431065285 | 2090 | 2090 | 2090 | 2085 | 83 |
| 554 | 20231114 | 095100 | 430892220 | 2085 | 2085 | 2085 | 2085 | 3639 |
| 555 | 20231114 | 095000 | 423304905 | 2085 | 2085 | 2085 | 2085 | 81 |
| 556 | 20231114 | 094900 | 423136020 | 2085 | 2085 | 2085 | 2085 | 1617 |
| 557 | 20231114 | 094800 | 419764575 | 2085 | 2085 | 2085 | 2085 | 629 |
| 558 | 20231114 | 094700 | 418453110 | 2085 | 2085 | 2085 | 2085 | 81 |
| 559 | 20231114 | 094600 | 418284225 | 2085 | 2095 | 2095 | 2085 | 5004 |
| 560 | 20231114 | 094500 | 407825860 | 2090 | 2090 | 2090 | 2090 | 446 |
| 561 | 20231114 | 094400 | 406893720 | 2090 | 2090 | 2090 | 2090 | 4254 |
| 562 | 20231114 | 094300 | 398002860 | 2090 | 2090 | 2090 | 2085 | 6242 |
| 563 | 20231114 | 094200 | 384957485 | 2090 | 2085 | 2090 | 2085 | 568 |
| 564 | 20231114 | 094100 | 383770515 | 2085 | 2085 | 2085 | 2085 | 131 |
| 565 | 20231114 | 094000 | 383497380 | 2085 | 2090 | 2095 | 2085 | 3931 |
| 566 | 20231114 | 093900 | 375281780 | 2090 | 2090 | 2090 | 2090 | 5000 |
| 567 | 20231114 | 093800 | 364831780 | 2090 | 2090 | 2090 | 2085 | 1475 |
| 568 | 20231114 | 093700 | 361750835 | 2085 | 2095 | 2095 | 2085 | 57 |
| 569 | 20231114 | 093600 | 361631470 | 2095 | 2085 | 2095 | 2080 | 29441 |
| 570 | 20231114 | 093500 | 300222175 | 2085 | 2085 | 2085 | 2075 | 3118 |
| 571 | 20231114 | 093400 | 293736080 | 2085 | 2080 | 2085 | 2080 | 1188 |
| 572 | 20231114 | 093300 | 291262500 | 2085 | 2085 | 2085 | 2080 | 118 |
| 573 | 20231114 | 093200 | 291016875 | 2080 | 2085 | 2085 | 2080 | 155 |
| 574 | 20231114 | 093100 | 290694300 | 2085 | 2080 | 2085 | 2080 | 3282 |
| 575 | 20231114 | 093000 | 283867725 | 2085 | 2080 | 2085 | 2075 | 11866 |
| 576 | 20231114 | 092900 | 259189490 | 2075 | 2075 | 2080 | 2070 | 2399 |
| 577 | 20231114 | 092800 | 254215560 | 2075 | 2075 | 2080 | 2075 | 1280 |
| 578 | 20231114 | 092700 | 251559555 | 2075 | 2075 | 2075 | 2070 | 228 |
| 579 | 20231114 | 092600 | 251087440 | 2075 | 2075 | 2075 | 2075 | 1 |
| 580 | 20231114 | 092500 | 251085365 | 2075 | 2080 | 2080 | 2075 | 3166 |
| 581 | 20231114 | 092400 | 244515910 | 2075 | 2080 | 2080 | 2075 | 4696 |
| 582 | 20231114 | 092300 | 234752030 | 2080 | 2080 | 2080 | 2080 | 3 |
| 583 | 20231114 | 092200 | 234745790 | 2080 | 2080 | 2080 | 2075 | 149 |
| 584 | 20231114 | 092100 | 234435875 | 2080 | 2075 | 2080 | 2075 | 7924 |
| 585 | 20231114 | 092000 | 217975180 | 2075 | 2075 | 2075 | 2075 | 320 |
| 586 | 20231114 | 091900 | 217311180 | 2075 | 2080 | 2080 | 2075 | 162 |
| 587 | 20231114 | 091800 | 216974975 | 2080 | 2080 | 2085 | 2080 | 16009 |
| 588 | 20231114 | 091700 | 183626500 | 2080 | 2070 | 2085 | 2070 | 20012 |
| 589 | 20231114 | 091600 | 142040850 | 2070 | 2070 | 2075 | 2070 | 1718 |
| 590 | 20231114 | 091500 | 138478560 | 2070 | 2070 | 2075 | 2070 | 1514 |
| 591 | 20231114 | 091400 | 135343580 | 2070 | 2065 | 2070 | 2065 | 62 |
| 592 | 20231114 | 091300 | 135215540 | 2070 | 2070 | 2070 | 2070 | 976 |
| 593 | 20231114 | 091200 | 133195220 | 2070 | 2070 | 2075 | 2070 | 602 |
| 594 | 20231114 | 091100 | 131949075 | 2070 | 2065 | 2070 | 2060 | 2883 |
| 595 | 20231114 | 091000 | 125987275 | 2065 | 2070 | 2070 | 2055 | 1073 |
| 596 | 20231114 | 090900 | 123780660 | 2070 | 2065 | 2070 | 2060 | 1781 |
| 597 | 20231114 | 090800 | 120104285 | 2065 | 2075 | 2075 | 2065 | 227 |
| 598 | 20231114 | 090700 | 119634185 | 2075 | 2075 | 2075 | 2070 | 3255 |
| 599 | 20231114 | 090600 | 112890085 | 2075 | 2075 | 2080 | 2070 | 11482 |
| 600 | 20231114 | 090500 | 89090945 | 2075 | 2070 | 2075 | 2065 | 10077 |
| 601 | 20231114 | 090400 | 68242975 | 2065 | 2065 | 2065 | 2065 | 1252 |
| 602 | 20231114 | 090300 | 65657595 | 2070 | 2055 | 2070 | 2055 | 2747 |
| 603 | 20231114 | 090200 | 59975290 | 2055 | 2055 | 2070 | 2055 | 7499 |
| 604 | 20231114 | 090100 | 44514360 | 2055 | 2055 | 2055 | 2055 | 2963 |
| 605 | 20231114 | 090000 | 38425395 | 2055 | 2075 | 2075 | 2055 | 18552 |