30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 76424 |
| 3 | 20231114 | 185700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20231114 | 185600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20231114 | 185500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20231114 | 185400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20231114 | 185300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20231114 | 185200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20231114 | 185100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20231114 | 185000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20231114 | 184900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20231114 | 184800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20231114 | 184700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20231114 | 184600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20231114 | 184500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20231114 | 184400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20231114 | 184300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20231114 | 184200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20231114 | 184100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20231114 | 184000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20231114 | 183900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20231114 | 183800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20231114 | 183700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20231114 | 183600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20231114 | 183500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20231114 | 183400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20231114 | 183300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20231114 | 183200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20231114 | 183100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20231114 | 183000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20231114 | 182900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20231114 | 182800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 76424 |
| 33 | 20231114 | 182700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20231114 | 182600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20231114 | 182500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20231114 | 182400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20231114 | 182300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20231114 | 182200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20231114 | 182100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20231114 | 182000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20231114 | 181900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20231114 | 181800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20231114 | 181700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20231114 | 181600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20231114 | 181500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20231114 | 181400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20231114 | 181300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20231114 | 181200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20231114 | 181100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20231114 | 181000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20231114 | 180900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20231114 | 180800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20231114 | 180700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20231114 | 180600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20231114 | 180500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20231114 | 180400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20231114 | 180300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20231114 | 180200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20231114 | 180100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20231114 | 180000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20231114 | 175900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20231114 | 175800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 76424 |
| 63 | 20231114 | 175700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20231114 | 175600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20231114 | 175500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20231114 | 175400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20231114 | 175300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20231114 | 175200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20231114 | 175100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20231114 | 175000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20231114 | 174900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20231114 | 174800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20231114 | 174700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20231114 | 174600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20231114 | 174500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20231114 | 174400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20231114 | 174300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20231114 | 174200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20231114 | 174100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20231114 | 174000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20231114 | 173900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20231114 | 173800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20231114 | 173700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20231114 | 173600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20231114 | 173500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20231114 | 173400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20231114 | 173300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20231114 | 173200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20231114 | 173100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20231114 | 173000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20231114 | 172900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20231114 | 172800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 76424 |
| 93 | 20231114 | 172700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20231114 | 172600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20231114 | 172500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20231114 | 172400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20231114 | 172300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20231114 | 172200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20231114 | 172100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20231114 | 172000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20231114 | 171900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20231114 | 171800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20231114 | 171700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20231114 | 171600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20231114 | 171500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20231114 | 171400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20231114 | 171300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20231114 | 171200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20231114 | 171100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20231114 | 171000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20231114 | 170900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20231114 | 170800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20231114 | 170700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20231114 | 170600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20231114 | 170500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20231114 | 170400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20231114 | 170300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20231114 | 170200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20231114 | 170100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20231114 | 170000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20231114 | 165900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20231114 | 165800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 76424 |
| 123 | 20231114 | 165700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20231114 | 165600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20231114 | 165500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20231114 | 165400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20231114 | 165300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20231114 | 165200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20231114 | 165100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20231114 | 165000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20231114 | 164900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20231114 | 164800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20231114 | 164700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20231114 | 164600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20231114 | 164500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20231114 | 164400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20231114 | 164300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20231114 | 164200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20231114 | 164100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20231114 | 164000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20231114 | 163900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20231114 | 163800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20231114 | 163700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20231114 | 163600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20231114 | 163500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20231114 | 163400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20231114 | 163300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20231114 | 163200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20231114 | 163100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20231114 | 163000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20231114 | 162900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20231114 | 162800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 76424 |
| 153 | 20231114 | 162700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20231114 | 162600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20231114 | 162500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20231114 | 162400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20231114 | 162300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20231114 | 162200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20231114 | 162100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20231114 | 162000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20231114 | 161900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20231114 | 161800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20231114 | 161700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20231114 | 161600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20231114 | 161500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20231114 | 161400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20231114 | 161300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20231114 | 161200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20231114 | 161100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20231114 | 161000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20231114 | 160900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20231114 | 160800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20231114 | 160700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20231114 | 160600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20231114 | 160500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20231114 | 160400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20231114 | 160300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20231114 | 160200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20231114 | 160100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20231114 | 160000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20231114 | 155900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20231114 | 155800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 76424 |
| 183 | 20231114 | 155700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 184 | 20231114 | 155600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20231114 | 155500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20231114 | 155400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20231114 | 155300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20231114 | 155200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20231114 | 155100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20231114 | 155000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20231114 | 154900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20231114 | 154800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20231114 | 154700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20231114 | 154600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 195 | 20231114 | 154500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 196 | 20231114 | 154400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 197 | 20231114 | 154300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 198 | 20231114 | 154200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 199 | 20231114 | 154100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 200 | 20231114 | 154000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 201 | 20231114 | 153900 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 202 | 20231114 | 153800 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 203 | 20231114 | 153700 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 204 | 20231114 | 153600 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 205 | 20231114 | 153500 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 206 | 20231114 | 153400 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 207 | 20231114 | 153300 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 208 | 20231114 | 153200 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 209 | 20231114 | 153100 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 0 |
| 210 | 20231114 | 153000 | 8601853825 | 4145 | 4145 | 4145 | 4145 | 76424 |
| 211 | 20231114 | 152900 | 8285076345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 212 | 20231114 | 152800 | 8285076345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 213 | 20231114 | 152700 | 8285076345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 214 | 20231114 | 152600 | 8285076345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 215 | 20231114 | 152500 | 8285076345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 216 | 20231114 | 152400 | 8285076345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 217 | 20231114 | 152300 | 8285076345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 218 | 20231114 | 152200 | 8285076345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 219 | 20231114 | 152100 | 8285076345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 220 | 20231114 | 152000 | 8285076345 | 4105 | 4105 | 4105 | 4105 | 0 |
| 221 | 20231114 | 151900 | 8285076345 | 4105 | 4095 | 4120 | 4095 | 30828 |
| 222 | 20231114 | 151800 | 8158361520 | 4100 | 4095 | 4100 | 4090 | 10073 |
| 223 | 20231114 | 151700 | 8117108495 | 4095 | 4100 | 4100 | 4090 | 6723 |
| 224 | 20231114 | 151600 | 8089575980 | 4100 | 4085 | 4100 | 4070 | 14904 |
| 225 | 20231114 | 151500 | 8028557970 | 4070 | 4090 | 4095 | 4065 | 11496 |
| 226 | 20231114 | 151400 | 7981638365 | 4090 | 4085 | 4105 | 4080 | 44178 |
| 227 | 20231114 | 151300 | 7800762445 | 4085 | 4085 | 4085 | 4070 | 17090 |
| 228 | 20231114 | 151200 | 7731068115 | 4085 | 4085 | 4090 | 4075 | 23556 |
| 229 | 20231114 | 151100 | 7634862050 | 4085 | 4045 | 4085 | 4045 | 39390 |
| 230 | 20231114 | 151000 | 7474812145 | 4040 | 4035 | 4045 | 4035 | 3967 |
| 231 | 20231114 | 150900 | 7458794230 | 4035 | 4045 | 4050 | 4030 | 9919 |
| 232 | 20231114 | 150800 | 7418744085 | 4045 | 4050 | 4055 | 4045 | 7115 |
| 233 | 20231114 | 150700 | 7389941420 | 4050 | 4045 | 4060 | 4045 | 7915 |
| 234 | 20231114 | 150600 | 7357853015 | 4050 | 4030 | 4050 | 4025 | 29777 |
| 235 | 20231114 | 150500 | 7237513565 | 4030 | 4030 | 4030 | 4020 | 2876 |
| 236 | 20231114 | 150400 | 7225935900 | 4030 | 4030 | 4030 | 4020 | 3626 |
| 237 | 20231114 | 150300 | 7211340950 | 4020 | 4020 | 4030 | 4020 | 5190 |
| 238 | 20231114 | 150200 | 7190449230 | 4020 | 4020 | 4025 | 4020 | 4390 |
| 239 | 20231114 | 150100 | 7172800125 | 4020 | 4025 | 4030 | 4020 | 2537 |
| 240 | 20231114 | 150000 | 7162587155 | 4025 | 4015 | 4030 | 4015 | 11271 |
| 241 | 20231114 | 145900 | 7117255810 | 4010 | 4015 | 4015 | 4010 | 698 |
| 242 | 20231114 | 145800 | 7114454975 | 4020 | 4015 | 4020 | 4010 | 3874 |
| 243 | 20231114 | 145700 | 7098901760 | 4010 | 4015 | 4020 | 4005 | 3703 |
| 244 | 20231114 | 145600 | 7084046135 | 4020 | 4010 | 4020 | 4010 | 835 |
| 245 | 20231114 | 145500 | 7080696325 | 4010 | 4025 | 4030 | 4010 | 4861 |
| 246 | 20231114 | 145400 | 7061127650 | 4030 | 4025 | 4030 | 4020 | 3386 |
| 247 | 20231114 | 145300 | 7047488365 | 4025 | 4020 | 4030 | 4010 | 5533 |
| 248 | 20231114 | 145200 | 7025249840 | 4020 | 4010 | 4020 | 4005 | 5162 |
| 249 | 20231114 | 145100 | 7004522895 | 4010 | 4020 | 4020 | 4010 | 3064 |
| 250 | 20231114 | 145000 | 6992221645 | 4020 | 4010 | 4025 | 3975 | 22802 |
| 251 | 20231114 | 144900 | 6901006745 | 4010 | 4010 | 4010 | 4000 | 7150 |
| 252 | 20231114 | 144800 | 6872352215 | 4010 | 4005 | 4010 | 4000 | 6841 |
| 253 | 20231114 | 144700 | 6844940050 | 4005 | 3995 | 4015 | 3995 | 3743 |
| 254 | 20231114 | 144600 | 6829941230 | 4020 | 3975 | 4025 | 3975 | 27897 |
| 255 | 20231114 | 144500 | 6718339340 | 3975 | 3985 | 3990 | 3975 | 1553 |
| 256 | 20231114 | 144400 | 6712161780 | 3980 | 3980 | 3990 | 3980 | 3791 |
| 257 | 20231114 | 144300 | 6697067890 | 3985 | 3995 | 3995 | 3980 | 2183 |
| 258 | 20231114 | 144200 | 6688360105 | 3990 | 3980 | 4000 | 3975 | 16647 |
| 259 | 20231114 | 144100 | 6621956720 | 3975 | 3955 | 3975 | 3950 | 7806 |
| 260 | 20231114 | 144000 | 6591008810 | 3965 | 3965 | 3965 | 3945 | 6246 |
| 261 | 20231114 | 143900 | 6566349020 | 3945 | 3955 | 3965 | 3940 | 7427 |
| 262 | 20231114 | 143800 | 6536987470 | 3955 | 3955 | 3965 | 3940 | 16915 |
| 263 | 20231114 | 143700 | 6470148385 | 3955 | 3950 | 3960 | 3940 | 3660 |
| 264 | 20231114 | 143600 | 6455663840 | 3960 | 3945 | 3960 | 3940 | 4119 |
| 265 | 20231114 | 143500 | 6439405940 | 3945 | 3945 | 3955 | 3930 | 13190 |
| 266 | 20231114 | 143400 | 6387431970 | 3940 | 3955 | 3960 | 3940 | 5345 |
| 267 | 20231114 | 143300 | 6366343505 | 3955 | 3950 | 3980 | 3935 | 8326 |
| 268 | 20231114 | 143200 | 6333495740 | 3950 | 3960 | 3965 | 3930 | 22808 |
| 269 | 20231114 | 143100 | 6243492030 | 3965 | 3960 | 3965 | 3955 | 5080 |
| 270 | 20231114 | 143000 | 6223376440 | 3960 | 3970 | 3975 | 3960 | 7043 |
| 271 | 20231114 | 142900 | 6195456780 | 3970 | 3985 | 3985 | 3970 | 4334 |
| 272 | 20231114 | 142800 | 6178242015 | 3980 | 3965 | 3985 | 3960 | 7416 |
| 273 | 20231114 | 142700 | 6148803005 | 3960 | 3975 | 3980 | 3960 | 7577 |
| 274 | 20231114 | 142600 | 6118736560 | 3975 | 3975 | 3980 | 3965 | 5905 |
| 275 | 20231114 | 142500 | 6095287875 | 3970 | 3975 | 3975 | 3965 | 10028 |
| 276 | 20231114 | 142400 | 6055507625 | 3970 | 3980 | 3985 | 3970 | 3339 |
| 277 | 20231114 | 142300 | 6042240535 | 3980 | 3970 | 3985 | 3970 | 11187 |
| 278 | 20231114 | 142200 | 5997766505 | 3975 | 3980 | 3990 | 3970 | 6697 |
| 279 | 20231114 | 142100 | 5971123970 | 3980 | 3985 | 3995 | 3980 | 9248 |
| 280 | 20231114 | 142000 | 5934227440 | 3985 | 4000 | 4000 | 3985 | 7367 |
| 281 | 20231114 | 141900 | 5904837555 | 3990 | 3975 | 3995 | 3970 | 11755 |
| 282 | 20231114 | 141800 | 5857974040 | 3970 | 3985 | 3995 | 3970 | 7648 |
| 283 | 20231114 | 141700 | 5827497520 | 3985 | 3970 | 4000 | 3960 | 19848 |
| 284 | 20231114 | 141600 | 5748623580 | 3965 | 3965 | 3985 | 3960 | 6434 |
| 285 | 20231114 | 141500 | 5723091575 | 3965 | 3990 | 4000 | 3960 | 15889 |
| 286 | 20231114 | 141400 | 5659970945 | 3980 | 4015 | 4015 | 3960 | 51224 |
| 287 | 20231114 | 141300 | 5455693895 | 4015 | 4025 | 4040 | 3995 | 46783 |
| 288 | 20231114 | 141200 | 5267560750 | 4025 | 4000 | 4045 | 3990 | 57458 |
| 289 | 20231114 | 141100 | 5037136430 | 3995 | 4000 | 4065 | 3955 | 103174 |
| 290 | 20231114 | 141000 | 4622694410 | 4010 | 4035 | 4060 | 4000 | 178186 |
| 291 | 20231114 | 140900 | 3904999780 | 3985 | 3985 | 3985 | 3985 | 0 |
| 292 | 20231114 | 140800 | 3904999780 | 3985 | 3985 | 3985 | 3985 | 0 |
| 293 | 20231114 | 140700 | 3904999780 | 3985 | 3930 | 3985 | 3930 | 37560 |
| 294 | 20231114 | 140600 | 3755973660 | 3930 | 3930 | 3940 | 3900 | 10197 |
| 295 | 20231114 | 140500 | 3716024070 | 3905 | 3905 | 3930 | 3900 | 7900 |
| 296 | 20231114 | 140400 | 3685132250 | 3900 | 3925 | 3945 | 3900 | 16773 |
| 297 | 20231114 | 140300 | 3619280905 | 3910 | 3905 | 3940 | 3900 | 20253 |
| 298 | 20231114 | 140200 | 3540021845 | 3905 | 3880 | 3905 | 3880 | 13495 |
| 299 | 20231114 | 140100 | 3487502740 | 3880 | 3890 | 3895 | 3870 | 2731 |
| 300 | 20231114 | 140000 | 3476893720 | 3895 | 3885 | 3895 | 3870 | 14860 |
| 301 | 20231114 | 135900 | 3419247755 | 3890 | 3890 | 3895 | 3875 | 9025 |
| 302 | 20231114 | 135800 | 3384199445 | 3890 | 3910 | 3910 | 3880 | 21648 |
| 303 | 20231114 | 135700 | 3299797360 | 3905 | 3880 | 3915 | 3880 | 27101 |
| 304 | 20231114 | 135600 | 3194145100 | 3880 | 3900 | 3905 | 3845 | 54460 |
| 305 | 20231114 | 135500 | 2983219425 | 3900 | 3945 | 3980 | 3875 | 75003 |
| 306 | 20231114 | 135400 | 2689332770 | 3945 | 3975 | 3985 | 3915 | 108787 |
| 307 | 20231114 | 135300 | 2258619785 | 3970 | 3895 | 3985 | 3865 | 113455 |
| 308 | 20231114 | 135200 | 1810547905 | 3890 | 3870 | 3895 | 3870 | 22164 |
| 309 | 20231114 | 135100 | 1724424360 | 3870 | 3870 | 3880 | 3860 | 4762 |
| 310 | 20231114 | 135000 | 1705965925 | 3870 | 3870 | 3870 | 3865 | 1435 |
| 311 | 20231114 | 134900 | 1700416670 | 3870 | 3865 | 3870 | 3865 | 905 |
| 312 | 20231114 | 134800 | 1696914330 | 3865 | 3855 | 3870 | 3855 | 773 |
| 313 | 20231114 | 134700 | 1693928740 | 3855 | 3860 | 3860 | 3855 | 888 |
| 314 | 20231114 | 134600 | 1690502250 | 3860 | 3875 | 3875 | 3860 | 5319 |
| 315 | 20231114 | 134500 | 1669937505 | 3875 | 3875 | 3875 | 3870 | 592 |
| 316 | 20231114 | 134400 | 1667644215 | 3875 | 3880 | 3880 | 3875 | 1201 |
| 317 | 20231114 | 134300 | 1662988790 | 3880 | 3875 | 3880 | 3870 | 950 |
| 318 | 20231114 | 134200 | 1659307855 | 3880 | 3875 | 3880 | 3875 | 361 |
| 319 | 20231114 | 134100 | 1657907185 | 3875 | 3875 | 3875 | 3870 | 2667 |
| 320 | 20231114 | 134000 | 1647572680 | 3875 | 3875 | 3875 | 3870 | 504 |
| 321 | 20231114 | 133900 | 1645619980 | 3870 | 3870 | 3870 | 3870 | 612 |
| 322 | 20231114 | 133800 | 1643251540 | 3870 | 3870 | 3870 | 3865 | 842 |
| 323 | 20231114 | 133700 | 1639994500 | 3870 | 3870 | 3870 | 3865 | 570 |
| 324 | 20231114 | 133600 | 1637788625 | 3865 | 3870 | 3875 | 3865 | 445 |
| 325 | 20231114 | 133500 | 1636066700 | 3870 | 3870 | 3870 | 3870 | 1364 |
| 326 | 20231114 | 133400 | 1630788020 | 3865 | 3865 | 3865 | 3860 | 2455 |
| 327 | 20231114 | 133300 | 1621301445 | 3865 | 3865 | 3865 | 3860 | 3310 |
| 328 | 20231114 | 133200 | 1608508545 | 3865 | 3860 | 3865 | 3860 | 327 |
| 329 | 20231114 | 133100 | 1607246165 | 3860 | 3870 | 3875 | 3860 | 9605 |
| 330 | 20231114 | 133000 | 1570119310 | 3870 | 3865 | 3870 | 3865 | 3618 |
| 331 | 20231114 | 132900 | 1556118705 | 3865 | 3860 | 3865 | 3860 | 6685 |
| 332 | 20231114 | 132800 | 1530305895 | 3860 | 3855 | 3860 | 3855 | 510 |
| 333 | 20231114 | 132700 | 1528339840 | 3850 | 3855 | 3855 | 3850 | 483 |
| 334 | 20231114 | 132600 | 1526478140 | 3855 | 3850 | 3855 | 3850 | 707 |
| 335 | 20231114 | 132500 | 1523755455 | 3855 | 3855 | 3855 | 3855 | 4227 |
| 336 | 20231114 | 132400 | 1507460370 | 3855 | 3850 | 3855 | 3850 | 1256 |
| 337 | 20231114 | 132300 | 1502618505 | 3855 | 3850 | 3855 | 3845 | 3165 |
| 338 | 20231114 | 132200 | 1490433370 | 3845 | 3845 | 3845 | 3845 | 886 |
| 339 | 20231114 | 132100 | 1487026700 | 3850 | 3850 | 3850 | 3850 | 1440 |
| 340 | 20231114 | 132000 | 1481482700 | 3850 | 3845 | 3850 | 3845 | 234 |
| 341 | 20231114 | 131900 | 1480582800 | 3850 | 3850 | 3850 | 3850 | 136 |
| 342 | 20231114 | 131800 | 1480059200 | 3850 | 3850 | 3850 | 3850 | 9 |
| 343 | 20231114 | 131700 | 1480024550 | 3850 | 3845 | 3850 | 3845 | 213 |
| 344 | 20231114 | 131600 | 1479205505 | 3850 | 3850 | 3850 | 3845 | 116 |
| 345 | 20231114 | 131500 | 1478759465 | 3850 | 3845 | 3850 | 3845 | 1016 |
| 346 | 20231114 | 131400 | 1474852100 | 3845 | 3840 | 3845 | 3840 | 14479 |
| 347 | 20231114 | 131300 | 1419226595 | 3840 | 3830 | 3840 | 3830 | 3868 |
| 348 | 20231114 | 131200 | 1404397150 | 3830 | 3835 | 3835 | 3830 | 930 |
| 349 | 20231114 | 131100 | 1400834695 | 3835 | 3835 | 3835 | 3835 | 51 |
| 350 | 20231114 | 131000 | 1400639110 | 3835 | 3830 | 3835 | 3830 | 291 |
| 351 | 20231114 | 130900 | 1399524390 | 3830 | 3830 | 3830 | 3830 | 0 |
| 352 | 20231114 | 130800 | 1399524390 | 3830 | 3830 | 3830 | 3830 | 56 |
| 353 | 20231114 | 130700 | 1399309910 | 3825 | 3825 | 3825 | 3825 | 260 |
| 354 | 20231114 | 130600 | 1398315410 | 3835 | 3835 | 3835 | 3825 | 67 |
| 355 | 20231114 | 130500 | 1398058610 | 3835 | 3835 | 3835 | 3835 | 156 |
| 356 | 20231114 | 130400 | 1397460350 | 3835 | 3835 | 3835 | 3830 | 525 |
| 357 | 20231114 | 130300 | 1395446985 | 3835 | 3840 | 3840 | 3835 | 1720 |
| 358 | 20231114 | 130200 | 1388849850 | 3835 | 3835 | 3835 | 3835 | 7 |
| 359 | 20231114 | 130100 | 1388823005 | 3835 | 3835 | 3835 | 3835 | 466 |
| 360 | 20231114 | 130000 | 1387035895 | 3830 | 3835 | 3835 | 3830 | 209 |
| 361 | 20231114 | 125900 | 1386235420 | 3840 | 3840 | 3840 | 3840 | 0 |
| 362 | 20231114 | 125800 | 1386235420 | 3840 | 3840 | 3840 | 3840 | 44 |
| 363 | 20231114 | 125700 | 1386066460 | 3840 | 3835 | 3840 | 3835 | 98 |
| 364 | 20231114 | 125600 | 1385690625 | 3835 | 3840 | 3840 | 3835 | 1177 |
| 365 | 20231114 | 125500 | 1381176815 | 3835 | 3835 | 3835 | 3835 | 314 |
| 366 | 20231114 | 125400 | 1379972625 | 3835 | 3835 | 3835 | 3835 | 0 |
| 367 | 20231114 | 125300 | 1379972625 | 3835 | 3835 | 3835 | 3835 | 60 |
| 368 | 20231114 | 125200 | 1379742525 | 3835 | 3835 | 3835 | 3835 | 0 |
| 369 | 20231114 | 125100 | 1379742525 | 3835 | 3835 | 3835 | 3835 | 2124 |
| 370 | 20231114 | 125000 | 1371596985 | 3830 | 3830 | 3830 | 3830 | 3091 |
| 371 | 20231114 | 124900 | 1359758455 | 3830 | 3840 | 3840 | 3830 | 343 |
| 372 | 20231114 | 124800 | 1358442070 | 3840 | 3840 | 3840 | 3830 | 4004 |
| 373 | 20231114 | 124700 | 1343076710 | 3835 | 3835 | 3835 | 3835 | 1502 |
| 374 | 20231114 | 124600 | 1337316540 | 3830 | 3835 | 3835 | 3830 | 339 |
| 375 | 20231114 | 124500 | 1336017980 | 3830 | 3830 | 3830 | 3830 | 160 |
| 376 | 20231114 | 124400 | 1335405180 | 3830 | 3830 | 3830 | 3830 | 140 |
| 377 | 20231114 | 124300 | 1334868980 | 3830 | 3830 | 3830 | 3830 | 615 |
| 378 | 20231114 | 124200 | 1332513530 | 3830 | 3825 | 3830 | 3825 | 1015 |
| 379 | 20231114 | 124100 | 1328626155 | 3825 | 3825 | 3825 | 3825 | 569 |
| 380 | 20231114 | 124000 | 1326449730 | 3825 | 3815 | 3825 | 3815 | 62 |
| 381 | 20231114 | 123900 | 1326212810 | 3820 | 3815 | 3825 | 3815 | 165 |
| 382 | 20231114 | 123800 | 1325583175 | 3810 | 3810 | 3810 | 3810 | 1 |
| 383 | 20231114 | 123700 | 1325579365 | 3810 | 3830 | 3830 | 3810 | 220 |
| 384 | 20231114 | 123600 | 1324740020 | 3830 | 3830 | 3835 | 3830 | 2232 |
| 385 | 20231114 | 123500 | 1316191455 | 3830 | 3835 | 3835 | 3830 | 43 |
| 386 | 20231114 | 123400 | 1316026565 | 3835 | 3835 | 3835 | 3835 | 1071 |
| 387 | 20231114 | 123300 | 1311919280 | 3830 | 3825 | 3830 | 3825 | 5163 |
| 388 | 20231114 | 123200 | 1292151975 | 3820 | 3820 | 3825 | 3820 | 3854 |
| 389 | 20231114 | 123100 | 1277427195 | 3820 | 3820 | 3820 | 3820 | 277 |
| 390 | 20231114 | 123000 | 1276369055 | 3820 | 3820 | 3820 | 3820 | 0 |
| 391 | 20231114 | 122900 | 1276369055 | 3820 | 3820 | 3820 | 3820 | 1653 |
| 392 | 20231114 | 122800 | 1270054595 | 3820 | 3820 | 3820 | 3820 | 0 |
| 393 | 20231114 | 122700 | 1270054595 | 3820 | 3820 | 3820 | 3820 | 1 |
| 394 | 20231114 | 122600 | 1270050775 | 3820 | 3815 | 3820 | 3815 | 1223 |
| 395 | 20231114 | 122500 | 1265382530 | 3805 | 3805 | 3805 | 3805 | 0 |
| 396 | 20231114 | 122400 | 1265382530 | 3805 | 3805 | 3805 | 3805 | 227 |
| 397 | 20231114 | 122300 | 1264518795 | 3810 | 3810 | 3810 | 3805 | 8991 |
| 398 | 20231114 | 122200 | 1230306835 | 3810 | 3815 | 3820 | 3810 | 5108 |
| 399 | 20231114 | 122100 | 1210828455 | 3820 | 3820 | 3820 | 3820 | 400 |
| 400 | 20231114 | 122000 | 1209300455 | 3825 | 3825 | 3825 | 3825 | 0 |
| 401 | 20231114 | 121900 | 1209300455 | 3825 | 3820 | 3825 | 3815 | 115 |
| 402 | 20231114 | 121800 | 1208860725 | 3820 | 3825 | 3825 | 3820 | 107 |
| 403 | 20231114 | 121700 | 1208451795 | 3825 | 3825 | 3825 | 3825 | 0 |
| 404 | 20231114 | 121600 | 1208451795 | 3825 | 3820 | 3825 | 3820 | 6 |
| 405 | 20231114 | 121500 | 1208428870 | 3820 | 3820 | 3820 | 3820 | 37 |
| 406 | 20231114 | 121400 | 1208287530 | 3820 | 3820 | 3825 | 3820 | 91 |
| 407 | 20231114 | 121300 | 1207939720 | 3820 | 3820 | 3820 | 3820 | 373 |
| 408 | 20231114 | 121200 | 1206514860 | 3820 | 3820 | 3825 | 3820 | 37 |
| 409 | 20231114 | 121100 | 1206373515 | 3820 | 3820 | 3825 | 3820 | 242 |
| 410 | 20231114 | 121000 | 1205449070 | 3820 | 3820 | 3825 | 3820 | 89 |
| 411 | 20231114 | 120900 | 1205108900 | 3820 | 3820 | 3820 | 3820 | 435 |
| 412 | 20231114 | 120800 | 1203447200 | 3825 | 3820 | 3825 | 3820 | 221 |
| 413 | 20231114 | 120700 | 1202602930 | 3820 | 3830 | 3830 | 3820 | 39 |
| 414 | 20231114 | 120600 | 1202453820 | 3830 | 3830 | 3830 | 3830 | 5 |
| 415 | 20231114 | 120500 | 1202434670 | 3825 | 3825 | 3825 | 3825 | 0 |
| 416 | 20231114 | 120400 | 1202434670 | 3825 | 3830 | 3830 | 3825 | 1694 |
| 417 | 20231114 | 120300 | 1195951390 | 3830 | 3820 | 3830 | 3820 | 48 |
| 418 | 20231114 | 120200 | 1195767650 | 3830 | 3830 | 3830 | 3830 | 422 |
| 419 | 20231114 | 120100 | 1194151390 | 3830 | 3830 | 3830 | 3825 | 90 |
| 420 | 20231114 | 120000 | 1193806815 | 3825 | 3825 | 3825 | 3820 | 312 |
| 421 | 20231114 | 115900 | 1192613670 | 3830 | 3830 | 3830 | 3830 | 3 |
| 422 | 20231114 | 115800 | 1192602180 | 3830 | 3830 | 3830 | 3830 | 38 |
| 423 | 20231114 | 115700 | 1192456640 | 3830 | 3830 | 3830 | 3830 | 504 |
| 424 | 20231114 | 115600 | 1190526320 | 3830 | 3830 | 3830 | 3830 | 1001 |
| 425 | 20231114 | 115500 | 1186692490 | 3820 | 3820 | 3820 | 3820 | 170 |
| 426 | 20231114 | 115400 | 1186043090 | 3820 | 3825 | 3825 | 3820 | 1347 |
| 427 | 20231114 | 115300 | 1180894060 | 3820 | 3815 | 3825 | 3810 | 6735 |
| 428 | 20231114 | 115200 | 1155167110 | 3815 | 3815 | 3815 | 3815 | 421 |
| 429 | 20231114 | 115100 | 1153560995 | 3815 | 3815 | 3815 | 3815 | 0 |
| 430 | 20231114 | 115000 | 1153560995 | 3815 | 3815 | 3815 | 3815 | 0 |
| 431 | 20231114 | 114900 | 1153560995 | 3815 | 3815 | 3815 | 3815 | 1137 |
| 432 | 20231114 | 114800 | 1149223340 | 3810 | 3810 | 3810 | 3810 | 96 |
| 433 | 20231114 | 114700 | 1148857580 | 3815 | 3805 | 3815 | 3805 | 1072 |
| 434 | 20231114 | 114600 | 1144768310 | 3815 | 3815 | 3815 | 3815 | 50 |
| 435 | 20231114 | 114500 | 1144577560 | 3805 | 3805 | 3805 | 3805 | 100 |
| 436 | 20231114 | 114400 | 1144197060 | 3800 | 3810 | 3810 | 3800 | 1000 |
| 437 | 20231114 | 114300 | 1140395715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 438 | 20231114 | 114200 | 1140395715 | 3815 | 3815 | 3820 | 3815 | 1399 |
| 439 | 20231114 | 114100 | 1135058425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 440 | 20231114 | 114000 | 1135058425 | 3820 | 3820 | 3820 | 3820 | 15 |
| 441 | 20231114 | 113900 | 1135001125 | 3815 | 3815 | 3820 | 3815 | 74 |
| 442 | 20231114 | 113800 | 1134718765 | 3820 | 3820 | 3820 | 3820 | 1 |
| 443 | 20231114 | 113700 | 1134714945 | 3815 | 3815 | 3815 | 3815 | 321 |
| 444 | 20231114 | 113600 | 1133490330 | 3815 | 3805 | 3815 | 3805 | 960 |
| 445 | 20231114 | 113500 | 1129834185 | 3805 | 3805 | 3805 | 3805 | 307 |
| 446 | 20231114 | 113400 | 1128666050 | 3805 | 3805 | 3805 | 3805 | 0 |
| 447 | 20231114 | 113300 | 1128666050 | 3805 | 3800 | 3805 | 3800 | 434 |
| 448 | 20231114 | 113200 | 1127015005 | 3805 | 3805 | 3805 | 3805 | 1 |
| 449 | 20231114 | 113100 | 1127011200 | 3795 | 3795 | 3795 | 3795 | 237 |
| 450 | 20231114 | 113000 | 1126111785 | 3805 | 3805 | 3805 | 3805 | 101 |
| 451 | 20231114 | 112900 | 1125727480 | 3805 | 3800 | 3805 | 3800 | 359 |
| 452 | 20231114 | 112800 | 1124362255 | 3790 | 3800 | 3800 | 3790 | 82 |
| 453 | 20231114 | 112700 | 1124050765 | 3800 | 3790 | 3800 | 3790 | 54 |
| 454 | 20231114 | 112600 | 1123846095 | 3790 | 3800 | 3800 | 3790 | 12 |
| 455 | 20231114 | 112500 | 1123800605 | 3790 | 3805 | 3805 | 3790 | 61 |
| 456 | 20231114 | 112400 | 1123569355 | 3790 | 3805 | 3805 | 3790 | 31 |
| 457 | 20231114 | 112300 | 1123451565 | 3805 | 3805 | 3805 | 3805 | 1 |
| 458 | 20231114 | 112200 | 1123447760 | 3785 | 3800 | 3805 | 3785 | 7688 |
| 459 | 20231114 | 112100 | 1094257515 | 3800 | 3800 | 3805 | 3800 | 54 |
| 460 | 20231114 | 112000 | 1094052120 | 3805 | 3805 | 3805 | 3805 | 17 |
| 461 | 20231114 | 111900 | 1093987435 | 3800 | 3800 | 3800 | 3800 | 11 |
| 462 | 20231114 | 111800 | 1093945635 | 3810 | 3800 | 3810 | 3800 | 654 |
| 463 | 20231114 | 111700 | 1091454575 | 3810 | 3810 | 3810 | 3810 | 1 |
| 464 | 20231114 | 111600 | 1091450765 | 3800 | 3800 | 3810 | 3800 | 515 |
| 465 | 20231114 | 111500 | 1089492445 | 3800 | 3800 | 3800 | 3800 | 274 |
| 466 | 20231114 | 111400 | 1088451245 | 3800 | 3800 | 3800 | 3800 | 71 |
| 467 | 20231114 | 111300 | 1088181445 | 3800 | 3800 | 3810 | 3800 | 83 |
| 468 | 20231114 | 111200 | 1087866035 | 3805 | 3805 | 3805 | 3805 | 921 |
| 469 | 20231114 | 111100 | 1084361630 | 3800 | 3800 | 3800 | 3800 | 2449 |
| 470 | 20231114 | 111000 | 1075055430 | 3800 | 3800 | 3800 | 3800 | 372 |
| 471 | 20231114 | 110900 | 1073641830 | 3805 | 3805 | 3805 | 3805 | 477 |
| 472 | 20231114 | 110800 | 1071826845 | 3805 | 3805 | 3805 | 3805 | 178 |
| 473 | 20231114 | 110700 | 1071149555 | 3800 | 3800 | 3800 | 3800 | 12 |
| 474 | 20231114 | 110600 | 1071103955 | 3800 | 3800 | 3810 | 3800 | 222 |
| 475 | 20231114 | 110500 | 1070258595 | 3800 | 3805 | 3805 | 3800 | 2520 |
| 476 | 20231114 | 110400 | 1060680530 | 3805 | 3815 | 3815 | 3805 | 11378 |
| 477 | 20231114 | 110300 | 1017362415 | 3815 | 3810 | 3815 | 3810 | 12 |
| 478 | 20231114 | 110200 | 1017316690 | 3815 | 3815 | 3815 | 3815 | 65 |
| 479 | 20231114 | 110100 | 1017068715 | 3820 | 3820 | 3820 | 3820 | 6 |
| 480 | 20231114 | 110000 | 1017045795 | 3820 | 3815 | 3820 | 3810 | 409 |
| 481 | 20231114 | 105900 | 1015486995 | 3820 | 3820 | 3825 | 3815 | 135 |
| 482 | 20231114 | 105800 | 1014971275 | 3815 | 3830 | 3830 | 3815 | 5180 |
| 483 | 20231114 | 105700 | 995179925 | 3830 | 3825 | 3830 | 3825 | 200 |
| 484 | 20231114 | 105600 | 994414900 | 3820 | 3825 | 3825 | 3820 | 357 |
| 485 | 20231114 | 105500 | 993050190 | 3830 | 3830 | 3830 | 3830 | 1130 |
| 486 | 20231114 | 105400 | 988722290 | 3830 | 3835 | 3835 | 3830 | 208 |
| 487 | 20231114 | 105300 | 987924670 | 3835 | 3835 | 3835 | 3830 | 591 |
| 488 | 20231114 | 105200 | 985658385 | 3835 | 3830 | 3835 | 3830 | 103 |
| 489 | 20231114 | 105100 | 985263880 | 3830 | 3830 | 3830 | 3830 | 3431 |
| 490 | 20231114 | 105000 | 972123150 | 3830 | 3830 | 3830 | 3830 | 1010 |
| 491 | 20231114 | 104900 | 968254850 | 3830 | 3830 | 3830 | 3825 | 1757 |
| 492 | 20231114 | 104800 | 961525935 | 3830 | 3825 | 3830 | 3825 | 77 |
| 493 | 20231114 | 104700 | 961231030 | 3825 | 3825 | 3825 | 3825 | 18 |
| 494 | 20231114 | 104600 | 961162180 | 3825 | 3835 | 3835 | 3825 | 507 |
| 495 | 20231114 | 104500 | 959220890 | 3835 | 3830 | 3835 | 3830 | 6071 |
| 496 | 20231114 | 104400 | 935945580 | 3815 | 3825 | 3830 | 3815 | 3564 |
| 497 | 20231114 | 104300 | 922314220 | 3820 | 3820 | 3820 | 3820 | 18 |
| 498 | 20231114 | 104200 | 922245460 | 3820 | 3820 | 3820 | 3820 | 150 |
| 499 | 20231114 | 104100 | 921672460 | 3825 | 3825 | 3825 | 3825 | 150 |
| 500 | 20231114 | 104000 | 921098710 | 3815 | 3825 | 3825 | 3815 | 127 |
| 501 | 20231114 | 103900 | 920613325 | 3825 | 3825 | 3825 | 3825 | 30 |
| 502 | 20231114 | 103800 | 920498575 | 3815 | 3815 | 3820 | 3815 | 510 |
| 503 | 20231114 | 103700 | 918552290 | 3820 | 3815 | 3820 | 3815 | 6 |
| 504 | 20231114 | 103600 | 918529395 | 3820 | 3820 | 3820 | 3820 | 33 |
| 505 | 20231114 | 103500 | 918403335 | 3820 | 3810 | 3820 | 3810 | 875 |
| 506 | 20231114 | 103400 | 915068210 | 3810 | 3830 | 3830 | 3810 | 338 |
| 507 | 20231114 | 103300 | 913774375 | 3830 | 3825 | 3830 | 3825 | 990 |
| 508 | 20231114 | 103200 | 909987565 | 3810 | 3825 | 3825 | 3805 | 352 |
| 509 | 20231114 | 103100 | 908646285 | 3820 | 3810 | 3820 | 3805 | 4242 |
| 510 | 20231114 | 103000 | 892462305 | 3815 | 3815 | 3820 | 3815 | 185 |
| 511 | 20231114 | 102900 | 891756525 | 3815 | 3815 | 3815 | 3815 | 125 |
| 512 | 20231114 | 102800 | 891279650 | 3815 | 3820 | 3820 | 3815 | 58 |
| 513 | 20231114 | 102700 | 891058340 | 3820 | 3815 | 3825 | 3815 | 7 |
| 514 | 20231114 | 102600 | 891031620 | 3815 | 3825 | 3825 | 3815 | 1018 |
| 515 | 20231114 | 102500 | 887147820 | 3825 | 3825 | 3825 | 3825 | 1 |
| 516 | 20231114 | 102400 | 887143995 | 3815 | 3825 | 3825 | 3815 | 488 |
| 517 | 20231114 | 102300 | 885281145 | 3820 | 3820 | 3820 | 3820 | 975 |
| 518 | 20231114 | 102200 | 881556645 | 3820 | 3820 | 3825 | 3820 | 65 |
| 519 | 20231114 | 102100 | 881308330 | 3820 | 3820 | 3825 | 3820 | 41 |
| 520 | 20231114 | 102000 | 881151705 | 3820 | 3820 | 3820 | 3820 | 146 |
| 521 | 20231114 | 101900 | 880593985 | 3825 | 3825 | 3825 | 3825 | 6 |
| 522 | 20231114 | 101800 | 880571035 | 3820 | 3830 | 3830 | 3820 | 540 |
| 523 | 20231114 | 101700 | 878505630 | 3830 | 3830 | 3835 | 3830 | 102 |
| 524 | 20231114 | 101600 | 878114680 | 3835 | 3825 | 3835 | 3825 | 1008 |
| 525 | 20231114 | 101500 | 874259050 | 3825 | 3830 | 3830 | 3815 | 2958 |
| 526 | 20231114 | 101400 | 862953900 | 3830 | 3835 | 3835 | 3830 | 2552 |
| 527 | 20231114 | 101300 | 853171745 | 3840 | 3840 | 3840 | 3830 | 583 |
| 528 | 20231114 | 101200 | 850938025 | 3840 | 3840 | 3840 | 3835 | 485 |
| 529 | 20231114 | 101100 | 849077340 | 3840 | 3830 | 3840 | 3830 | 3117 |
| 530 | 20231114 | 101000 | 837123760 | 3835 | 3830 | 3835 | 3830 | 4931 |
| 531 | 20231114 | 100900 | 818230055 | 3825 | 3825 | 3830 | 3825 | 1600 |
| 532 | 20231114 | 100800 | 812110050 | 3825 | 3820 | 3825 | 3820 | 663 |
| 533 | 20231114 | 100700 | 809576660 | 3820 | 3820 | 3825 | 3820 | 456 |
| 534 | 20231114 | 100600 | 807834735 | 3825 | 3825 | 3825 | 3820 | 1267 |
| 535 | 20231114 | 100500 | 802993545 | 3830 | 3830 | 3830 | 3830 | 10 |
| 536 | 20231114 | 100400 | 802955245 | 3835 | 3825 | 3835 | 3825 | 1461 |
| 537 | 20231114 | 100300 | 797366910 | 3825 | 3835 | 3835 | 3825 | 1436 |
| 538 | 20231114 | 100200 | 791866950 | 3835 | 3835 | 3835 | 3830 | 183 |
| 539 | 20231114 | 100100 | 791165230 | 3835 | 3820 | 3835 | 3820 | 6301 |
| 540 | 20231114 | 100000 | 767052260 | 3830 | 3820 | 3830 | 3820 | 1672 |
| 541 | 20231114 | 095900 | 760660020 | 3815 | 3815 | 3825 | 3815 | 611 |
| 542 | 20231114 | 095800 | 758329035 | 3825 | 3820 | 3825 | 3815 | 975 |
| 543 | 20231114 | 095700 | 754607285 | 3825 | 3825 | 3825 | 3820 | 1871 |
| 544 | 20231114 | 095600 | 747452710 | 3825 | 3830 | 3830 | 3825 | 535 |
| 545 | 20231114 | 095500 | 745406315 | 3830 | 3820 | 3835 | 3820 | 5801 |
| 546 | 20231114 | 095400 | 723204510 | 3825 | 3815 | 3825 | 3815 | 1230 |
| 547 | 20231114 | 095300 | 718504510 | 3825 | 3825 | 3825 | 3825 | 536 |
| 548 | 20231114 | 095200 | 716454310 | 3830 | 3815 | 3830 | 3810 | 1079 |
| 549 | 20231114 | 095100 | 712333120 | 3810 | 3810 | 3810 | 3810 | 294 |
| 550 | 20231114 | 095000 | 711212980 | 3810 | 3810 | 3810 | 3805 | 1111 |
| 551 | 20231114 | 094900 | 706980120 | 3810 | 3810 | 3810 | 3800 | 1479 |
| 552 | 20231114 | 094800 | 701358755 | 3800 | 3800 | 3810 | 3795 | 1105 |
| 553 | 20231114 | 094700 | 697159850 | 3800 | 3805 | 3810 | 3800 | 4556 |
| 554 | 20231114 | 094600 | 679827335 | 3810 | 3830 | 3830 | 3810 | 3423 |
| 555 | 20231114 | 094500 | 666766600 | 3820 | 3835 | 3835 | 3820 | 740 |
| 556 | 20231114 | 094400 | 663935630 | 3835 | 3835 | 3840 | 3830 | 3380 |
| 557 | 20231114 | 094300 | 650965110 | 3835 | 3835 | 3845 | 3820 | 3358 |
| 558 | 20231114 | 094200 | 638080510 | 3835 | 3820 | 3835 | 3810 | 1130 |
| 559 | 20231114 | 094100 | 633754880 | 3810 | 3820 | 3820 | 3810 | 844 |
| 560 | 20231114 | 094000 | 630530850 | 3820 | 3810 | 3820 | 3795 | 4825 |
| 561 | 20231114 | 093900 | 612107340 | 3805 | 3795 | 3815 | 3795 | 16047 |
| 562 | 20231114 | 093800 | 551035915 | 3795 | 3795 | 3795 | 3795 | 56 |
| 563 | 20231114 | 093700 | 550823395 | 3800 | 3800 | 3800 | 3790 | 1616 |
| 564 | 20231114 | 093600 | 544685945 | 3800 | 3800 | 3800 | 3800 | 88 |
| 565 | 20231114 | 093500 | 544351545 | 3805 | 3800 | 3805 | 3785 | 1191 |
| 566 | 20231114 | 093400 | 539826045 | 3800 | 3800 | 3800 | 3785 | 455 |
| 567 | 20231114 | 093300 | 538097745 | 3805 | 3790 | 3805 | 3790 | 6384 |
| 568 | 20231114 | 093200 | 513837610 | 3795 | 3795 | 3795 | 3795 | 928 |
| 569 | 20231114 | 093100 | 510315850 | 3795 | 3785 | 3800 | 3780 | 8729 |
| 570 | 20231114 | 093000 | 477255070 | 3785 | 3775 | 3785 | 3775 | 6011 |
| 571 | 20231114 | 092900 | 454510260 | 3775 | 3770 | 3780 | 3760 | 9773 |
| 572 | 20231114 | 092800 | 417665020 | 3775 | 3775 | 3775 | 3775 | 2 |
| 573 | 20231114 | 092700 | 417657470 | 3775 | 3775 | 3775 | 3770 | 725 |
| 574 | 20231114 | 092600 | 414921595 | 3780 | 3780 | 3780 | 3770 | 182 |
| 575 | 20231114 | 092500 | 414235135 | 3775 | 3765 | 3780 | 3765 | 114 |
| 576 | 20231114 | 092400 | 413805295 | 3765 | 3780 | 3780 | 3765 | 1217 |
| 577 | 20231114 | 092300 | 409213115 | 3780 | 3780 | 3785 | 3780 | 1156 |
| 578 | 20231114 | 092200 | 404842825 | 3780 | 3785 | 3785 | 3770 | 357 |
| 579 | 20231114 | 092100 | 403494140 | 3770 | 3775 | 3785 | 3770 | 2694 |
| 580 | 20231114 | 092000 | 393312120 | 3770 | 3770 | 3775 | 3765 | 735 |
| 581 | 20231114 | 091900 | 390542205 | 3770 | 3775 | 3775 | 3770 | 1562 |
| 582 | 20231114 | 091800 | 384648210 | 3770 | 3770 | 3780 | 3760 | 4425 |
| 583 | 20231114 | 091700 | 367957400 | 3770 | 3765 | 3770 | 3760 | 1257 |
| 584 | 20231114 | 091600 | 363225290 | 3770 | 3765 | 3775 | 3765 | 1063 |
| 585 | 20231114 | 091500 | 359220380 | 3770 | 3760 | 3770 | 3760 | 1386 |
| 586 | 20231114 | 091400 | 354001315 | 3765 | 3755 | 3765 | 3750 | 2237 |
| 587 | 20231114 | 091300 | 345601715 | 3760 | 3765 | 3765 | 3760 | 1376 |
| 588 | 20231114 | 091200 | 340423075 | 3765 | 3770 | 3780 | 3755 | 3272 |
| 589 | 20231114 | 091100 | 328097330 | 3775 | 3770 | 3780 | 3765 | 10101 |
| 590 | 20231114 | 091000 | 289974780 | 3770 | 3735 | 3770 | 3735 | 5463 |
| 591 | 20231114 | 090900 | 269458140 | 3735 | 3755 | 3755 | 3710 | 10137 |
| 592 | 20231114 | 090800 | 231675445 | 3755 | 3755 | 3770 | 3750 | 6777 |
| 593 | 20231114 | 090700 | 206228875 | 3750 | 3755 | 3775 | 3750 | 3322 |
| 594 | 20231114 | 090600 | 193726620 | 3750 | 3780 | 3790 | 3740 | 6379 |
| 595 | 20231114 | 090500 | 169654675 | 3780 | 3705 | 3790 | 3705 | 15421 |
| 596 | 20231114 | 090400 | 111909170 | 3705 | 3690 | 3710 | 3685 | 5595 |
| 597 | 20231114 | 090300 | 91245440 | 3685 | 3700 | 3705 | 3685 | 3136 |
| 598 | 20231114 | 090200 | 79683420 | 3700 | 3710 | 3710 | 3700 | 4871 |
| 599 | 20231114 | 090100 | 61627220 | 3705 | 3655 | 3705 | 3655 | 11643 |
| 600 | 20231114 | 090000 | 18748535 | 3655 | 3625 | 3655 | 3625 | 4863 |