28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 9899 |
| 3 | 20231113 | 184000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 4 | 20231113 | 183900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 5 | 20231113 | 183800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 6 | 20231113 | 183700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 7 | 20231113 | 183600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 8 | 20231113 | 183500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 9 | 20231113 | 183400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 10 | 20231113 | 183300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 11 | 20231113 | 183200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 12 | 20231113 | 183100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 13 | 20231113 | 183000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 14 | 20231113 | 182900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 15 | 20231113 | 182800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 16 | 20231113 | 182700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 17 | 20231113 | 182600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 18 | 20231113 | 182500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 19 | 20231113 | 182400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 20 | 20231113 | 182300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 21 | 20231113 | 182200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 22 | 20231113 | 182100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 23 | 20231113 | 182000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 24 | 20231113 | 181900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 25 | 20231113 | 181800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 26 | 20231113 | 181700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 27 | 20231113 | 181600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 28 | 20231113 | 181500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 29 | 20231113 | 181400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 30 | 20231113 | 181300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 31 | 20231113 | 181200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 32 | 20231113 | 181100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 9899 |
| 33 | 20231113 | 181000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 34 | 20231113 | 180900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 35 | 20231113 | 180800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 36 | 20231113 | 180700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 37 | 20231113 | 180600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 38 | 20231113 | 180500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 39 | 20231113 | 180400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 40 | 20231113 | 180300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 41 | 20231113 | 180200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 42 | 20231113 | 180100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 43 | 20231113 | 180000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 44 | 20231113 | 175900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 45 | 20231113 | 175800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 46 | 20231113 | 175700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 47 | 20231113 | 175600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 48 | 20231113 | 175500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 49 | 20231113 | 175400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 50 | 20231113 | 175300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 51 | 20231113 | 175200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 52 | 20231113 | 175100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 53 | 20231113 | 175000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 54 | 20231113 | 174900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 55 | 20231113 | 174800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 56 | 20231113 | 174700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 57 | 20231113 | 174600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 58 | 20231113 | 174500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 59 | 20231113 | 174400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 60 | 20231113 | 174300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 61 | 20231113 | 174200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 62 | 20231113 | 174100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 9899 |
| 63 | 20231113 | 174000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 64 | 20231113 | 173900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 65 | 20231113 | 173800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 66 | 20231113 | 173700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 67 | 20231113 | 173600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 68 | 20231113 | 173500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 69 | 20231113 | 173400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 70 | 20231113 | 173300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 71 | 20231113 | 173200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 72 | 20231113 | 173100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 73 | 20231113 | 173000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 74 | 20231113 | 172900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 75 | 20231113 | 172800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 76 | 20231113 | 172700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 77 | 20231113 | 172600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 78 | 20231113 | 172500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 79 | 20231113 | 172400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 80 | 20231113 | 172300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 81 | 20231113 | 172200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 82 | 20231113 | 172100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 83 | 20231113 | 172000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 84 | 20231113 | 171900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 85 | 20231113 | 171800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 86 | 20231113 | 171700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 87 | 20231113 | 171600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 88 | 20231113 | 171500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 89 | 20231113 | 171400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 90 | 20231113 | 171300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 91 | 20231113 | 171200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 92 | 20231113 | 171100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 9899 |
| 93 | 20231113 | 171000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 94 | 20231113 | 170900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 95 | 20231113 | 170800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 96 | 20231113 | 170700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 97 | 20231113 | 170600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 98 | 20231113 | 170500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 99 | 20231113 | 170400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 100 | 20231113 | 170300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 101 | 20231113 | 170200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 102 | 20231113 | 170100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 103 | 20231113 | 170000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 104 | 20231113 | 165900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 105 | 20231113 | 165800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 106 | 20231113 | 165700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 107 | 20231113 | 165600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 108 | 20231113 | 165500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 109 | 20231113 | 165400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 110 | 20231113 | 165300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 111 | 20231113 | 165200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 112 | 20231113 | 165100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 113 | 20231113 | 165000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 114 | 20231113 | 164900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 115 | 20231113 | 164800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 116 | 20231113 | 164700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 117 | 20231113 | 164600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 118 | 20231113 | 164500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 119 | 20231113 | 164400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 120 | 20231113 | 164300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 121 | 20231113 | 164200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 122 | 20231113 | 164100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 9899 |
| 123 | 20231113 | 164000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 124 | 20231113 | 163900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 125 | 20231113 | 163800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 126 | 20231113 | 163700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 127 | 20231113 | 163600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 128 | 20231113 | 163500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 129 | 20231113 | 163400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 130 | 20231113 | 163300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 131 | 20231113 | 163200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 132 | 20231113 | 163100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 133 | 20231113 | 163000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 134 | 20231113 | 162900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 135 | 20231113 | 162800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 136 | 20231113 | 162700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 137 | 20231113 | 162600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 138 | 20231113 | 162500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 139 | 20231113 | 162400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 140 | 20231113 | 162300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 141 | 20231113 | 162200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 142 | 20231113 | 162100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 143 | 20231113 | 162000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 144 | 20231113 | 161900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 145 | 20231113 | 161800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 146 | 20231113 | 161700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 147 | 20231113 | 161600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 148 | 20231113 | 161500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 149 | 20231113 | 161400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 150 | 20231113 | 161300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 151 | 20231113 | 161200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 152 | 20231113 | 161100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 9899 |
| 153 | 20231113 | 161000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 154 | 20231113 | 160900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 155 | 20231113 | 160800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 156 | 20231113 | 160700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 157 | 20231113 | 160600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 158 | 20231113 | 160500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 159 | 20231113 | 160400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 160 | 20231113 | 160300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 161 | 20231113 | 160200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 162 | 20231113 | 160100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 163 | 20231113 | 160000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 164 | 20231113 | 155900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 165 | 20231113 | 155800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 166 | 20231113 | 155700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 167 | 20231113 | 155600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 168 | 20231113 | 155500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 169 | 20231113 | 155400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 170 | 20231113 | 155300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 171 | 20231113 | 155200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 172 | 20231113 | 155100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 173 | 20231113 | 155000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 174 | 20231113 | 154900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 175 | 20231113 | 154800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 176 | 20231113 | 154700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 177 | 20231113 | 154600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 178 | 20231113 | 154500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 179 | 20231113 | 154400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 180 | 20231113 | 154300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 181 | 20231113 | 154200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 182 | 20231113 | 154100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 9899 |
| 183 | 20231113 | 154000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 184 | 20231113 | 153900 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 185 | 20231113 | 153800 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 186 | 20231113 | 153700 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 187 | 20231113 | 153600 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 188 | 20231113 | 153500 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 189 | 20231113 | 153400 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 190 | 20231113 | 153300 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 191 | 20231113 | 153200 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 192 | 20231113 | 153100 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 0 |
| 193 | 20231113 | 153000 | 1814186110 | 5030 | 5030 | 5030 | 5030 | 9899 |
| 194 | 20231113 | 152900 | 1764394140 | 5030 | 5030 | 5030 | 5030 | 0 |
| 195 | 20231113 | 152800 | 1764394140 | 5030 | 5030 | 5030 | 5030 | 0 |
| 196 | 20231113 | 152700 | 1764394140 | 5030 | 5030 | 5030 | 5030 | 0 |
| 197 | 20231113 | 152600 | 1764394140 | 5030 | 5030 | 5030 | 5030 | 0 |
| 198 | 20231113 | 152500 | 1764394140 | 5030 | 5030 | 5030 | 5030 | 0 |
| 199 | 20231113 | 152400 | 1764394140 | 5030 | 5030 | 5030 | 5030 | 0 |
| 200 | 20231113 | 152300 | 1764394140 | 5030 | 5030 | 5030 | 5030 | 0 |
| 201 | 20231113 | 152200 | 1764394140 | 5030 | 5030 | 5030 | 5030 | 0 |
| 202 | 20231113 | 152100 | 1764394140 | 5030 | 5030 | 5030 | 5030 | 0 |
| 203 | 20231113 | 152000 | 1764394140 | 5030 | 5030 | 5030 | 5030 | 0 |
| 204 | 20231113 | 151900 | 1764394140 | 5030 | 4950 | 5030 | 4945 | 11838 |
| 205 | 20231113 | 151800 | 1705425050 | 4965 | 4965 | 4970 | 4950 | 647 |
| 206 | 20231113 | 151700 | 1702222050 | 4970 | 4945 | 4970 | 4945 | 4401 |
| 207 | 20231113 | 151600 | 1680426145 | 4950 | 4950 | 4950 | 4945 | 2175 |
| 208 | 20231113 | 151500 | 1669668860 | 4950 | 4955 | 4955 | 4945 | 1054 |
| 209 | 20231113 | 151400 | 1664451390 | 4950 | 4950 | 4950 | 4945 | 2949 |
| 210 | 20231113 | 151300 | 1649857220 | 4955 | 4950 | 4955 | 4950 | 1238 |
| 211 | 20231113 | 151200 | 1643729005 | 4950 | 4955 | 4955 | 4950 | 4707 |
| 212 | 20231113 | 151100 | 1620427615 | 4955 | 4955 | 4955 | 4950 | 1631 |
| 213 | 20231113 | 151000 | 1612348510 | 4955 | 4955 | 4960 | 4950 | 1841 |
| 214 | 20231113 | 150900 | 1603233250 | 4960 | 4965 | 4965 | 4960 | 148 |
| 215 | 20231113 | 150800 | 1602498955 | 4965 | 4960 | 4970 | 4955 | 417 |
| 216 | 20231113 | 150700 | 1600430540 | 4960 | 4960 | 4965 | 4955 | 614 |
| 217 | 20231113 | 150600 | 1597386620 | 4960 | 4960 | 4960 | 4960 | 38 |
| 218 | 20231113 | 150500 | 1597198140 | 4965 | 4965 | 4965 | 4950 | 554 |
| 219 | 20231113 | 150400 | 1594453480 | 4965 | 4965 | 4970 | 4965 | 658 |
| 220 | 20231113 | 150300 | 1591185845 | 4970 | 4965 | 4970 | 4965 | 65 |
| 221 | 20231113 | 150200 | 1590863035 | 4970 | 4970 | 4970 | 4965 | 197 |
| 222 | 20231113 | 150100 | 1589884085 | 4970 | 4970 | 4975 | 4950 | 16597 |
| 223 | 20231113 | 150000 | 1507653430 | 4970 | 4965 | 4975 | 4960 | 422 |
| 224 | 20231113 | 145900 | 1505559110 | 4980 | 4980 | 4980 | 4960 | 522 |
| 225 | 20231113 | 145800 | 1502969520 | 4960 | 4980 | 4980 | 4960 | 529 |
| 226 | 20231113 | 145700 | 1500344625 | 4980 | 4985 | 4985 | 4960 | 255 |
| 227 | 20231113 | 145600 | 1499079150 | 4985 | 4980 | 4985 | 4960 | 2816 |
| 228 | 20231113 | 145500 | 1485107995 | 4980 | 4985 | 4985 | 4965 | 1480 |
| 229 | 20231113 | 145400 | 1477758365 | 4985 | 4970 | 4990 | 4965 | 13460 |
| 230 | 20231113 | 145300 | 1410928965 | 4990 | 4995 | 4995 | 4970 | 1319 |
| 231 | 20231113 | 145200 | 1404373040 | 4995 | 4995 | 4995 | 4970 | 1403 |
| 232 | 20231113 | 145100 | 1397398955 | 4995 | 4980 | 4995 | 4970 | 2098 |
| 233 | 20231113 | 145000 | 1386958850 | 4985 | 4985 | 4995 | 4985 | 771 |
| 234 | 20231113 | 144900 | 1383114975 | 4995 | 4995 | 4995 | 4990 | 288 |
| 235 | 20231113 | 144800 | 1381677585 | 4995 | 4990 | 4995 | 4990 | 173 |
| 236 | 20231113 | 144700 | 1380814000 | 4995 | 4990 | 4995 | 4990 | 43 |
| 237 | 20231113 | 144600 | 1380599220 | 4995 | 4995 | 5000 | 4995 | 66 |
| 238 | 20231113 | 144500 | 1380269465 | 5000 | 5000 | 5000 | 5000 | 79 |
| 239 | 20231113 | 144400 | 1379874465 | 5010 | 5010 | 5010 | 5010 | 17 |
| 240 | 20231113 | 144300 | 1379789295 | 4995 | 4990 | 5010 | 4985 | 2233 |
| 241 | 20231113 | 144200 | 1368656375 | 5010 | 5000 | 5010 | 4990 | 107 |
| 242 | 20231113 | 144100 | 1368121285 | 5010 | 5000 | 5010 | 4995 | 2509 |
| 243 | 20231113 | 144000 | 1355578695 | 4995 | 4995 | 5000 | 4995 | 246 |
| 244 | 20231113 | 143900 | 1354349720 | 5000 | 5000 | 5000 | 4995 | 569 |
| 245 | 20231113 | 143800 | 1351507220 | 5000 | 5000 | 5000 | 4995 | 510 |
| 246 | 20231113 | 143700 | 1348959350 | 5010 | 5010 | 5010 | 5010 | 84 |
| 247 | 20231113 | 143600 | 1348538510 | 5010 | 5010 | 5010 | 4995 | 302 |
| 248 | 20231113 | 143500 | 1347028395 | 5010 | 5010 | 5010 | 5000 | 196 |
| 249 | 20231113 | 143400 | 1346047905 | 5010 | 5010 | 5010 | 5000 | 138 |
| 250 | 20231113 | 143300 | 1345357525 | 5010 | 5010 | 5010 | 5000 | 208 |
| 251 | 20231113 | 143200 | 1344317145 | 5010 | 5010 | 5010 | 5000 | 437 |
| 252 | 20231113 | 143100 | 1342131775 | 5010 | 5010 | 5010 | 5000 | 242 |
| 253 | 20231113 | 143000 | 1340921015 | 5010 | 5010 | 5010 | 5010 | 55 |
| 254 | 20231113 | 142900 | 1340645465 | 5010 | 5000 | 5010 | 5000 | 557 |
| 255 | 20231113 | 142800 | 1337860265 | 5000 | 5010 | 5010 | 5000 | 120 |
| 256 | 20231113 | 142700 | 1337259725 | 5010 | 5000 | 5010 | 5000 | 154 |
| 257 | 20231113 | 142600 | 1336489525 | 5010 | 4995 | 5010 | 4995 | 4439 |
| 258 | 20231113 | 142500 | 1314303020 | 4990 | 4985 | 4990 | 4985 | 897 |
| 259 | 20231113 | 142400 | 1309827990 | 4990 | 4990 | 4990 | 4990 | 48 |
| 260 | 20231113 | 142300 | 1309588470 | 4990 | 4990 | 4990 | 4980 | 1038 |
| 261 | 20231113 | 142200 | 1304418715 | 4990 | 4990 | 4990 | 4985 | 167 |
| 262 | 20231113 | 142100 | 1303586165 | 4990 | 4990 | 4990 | 4990 | 67 |
| 263 | 20231113 | 142000 | 1303251835 | 4990 | 4990 | 4990 | 4985 | 196 |
| 264 | 20231113 | 141900 | 1302274505 | 4990 | 4990 | 4990 | 4990 | 75 |
| 265 | 20231113 | 141800 | 1301900255 | 4990 | 4990 | 4990 | 4985 | 142 |
| 266 | 20231113 | 141700 | 1301192140 | 4990 | 4990 | 4990 | 4980 | 54 |
| 267 | 20231113 | 141600 | 1300922750 | 4990 | 4990 | 4990 | 4985 | 193 |
| 268 | 20231113 | 141500 | 1299960540 | 4990 | 4985 | 4990 | 4985 | 98 |
| 269 | 20231113 | 141400 | 1299472005 | 4985 | 4985 | 4985 | 4985 | 45 |
| 270 | 20231113 | 141300 | 1299247680 | 4990 | 4990 | 4990 | 4990 | 22 |
| 271 | 20231113 | 141200 | 1299137900 | 4990 | 4985 | 4990 | 4985 | 256 |
| 272 | 20231113 | 141100 | 1297861645 | 4995 | 4995 | 4995 | 4995 | 39 |
| 273 | 20231113 | 141000 | 1297666840 | 4995 | 4990 | 4995 | 4990 | 338 |
| 274 | 20231113 | 140900 | 1295979175 | 4990 | 4985 | 4995 | 4965 | 1351 |
| 275 | 20231113 | 140800 | 1289259490 | 4985 | 4985 | 4985 | 4985 | 68 |
| 276 | 20231113 | 140700 | 1288920510 | 4985 | 4985 | 4985 | 4980 | 130 |
| 277 | 20231113 | 140600 | 1288272730 | 4990 | 4985 | 4990 | 4985 | 176 |
| 278 | 20231113 | 140500 | 1287394990 | 4990 | 4990 | 4990 | 4990 | 71 |
| 279 | 20231113 | 140400 | 1287040700 | 4990 | 4990 | 4990 | 4990 | 107 |
| 280 | 20231113 | 140300 | 1286506770 | 4990 | 4995 | 4995 | 4985 | 92 |
| 281 | 20231113 | 140200 | 1286047585 | 4995 | 4995 | 4995 | 4995 | 51 |
| 282 | 20231113 | 140100 | 1285792840 | 4995 | 4995 | 4995 | 4990 | 446 |
| 283 | 20231113 | 140000 | 1283565560 | 4995 | 4990 | 4995 | 4990 | 432 |
| 284 | 20231113 | 135900 | 1281407815 | 4995 | 4990 | 4995 | 4990 | 209 |
| 285 | 20231113 | 135800 | 1280364840 | 4995 | 4995 | 4995 | 4990 | 322 |
| 286 | 20231113 | 135700 | 1278757950 | 4995 | 4995 | 4995 | 4990 | 172 |
| 287 | 20231113 | 135600 | 1277899215 | 4995 | 4995 | 4995 | 4990 | 258 |
| 288 | 20231113 | 135500 | 1276611595 | 4995 | 4995 | 4995 | 4995 | 39 |
| 289 | 20231113 | 135400 | 1276416790 | 4995 | 4985 | 4995 | 4985 | 819 |
| 290 | 20231113 | 135300 | 1272330950 | 4985 | 4985 | 4985 | 4985 | 9 |
| 291 | 20231113 | 135200 | 1272286085 | 4985 | 4985 | 4985 | 4980 | 166 |
| 292 | 20231113 | 135100 | 1271459160 | 4985 | 4980 | 4985 | 4980 | 24 |
| 293 | 20231113 | 135000 | 1271339525 | 4985 | 4990 | 4990 | 4985 | 83 |
| 294 | 20231113 | 134900 | 1270925715 | 4985 | 4985 | 4985 | 4985 | 108 |
| 295 | 20231113 | 134800 | 1270387335 | 4985 | 4985 | 4985 | 4985 | 18 |
| 296 | 20231113 | 134700 | 1270297605 | 4990 | 4990 | 4990 | 4970 | 67 |
| 297 | 20231113 | 134600 | 1269963635 | 4990 | 4990 | 4990 | 4965 | 431 |
| 298 | 20231113 | 134500 | 1267821410 | 4995 | 4990 | 4995 | 4990 | 143 |
| 299 | 20231113 | 134400 | 1267107595 | 4990 | 4990 | 4990 | 4985 | 66 |
| 300 | 20231113 | 134300 | 1266778385 | 4990 | 4995 | 4995 | 4990 | 50 |
| 301 | 20231113 | 134200 | 1266528825 | 4980 | 4975 | 4980 | 4975 | 355 |
| 302 | 20231113 | 134100 | 1264761025 | 4975 | 4975 | 4975 | 4970 | 350 |
| 303 | 20231113 | 134000 | 1263020185 | 4975 | 4975 | 4975 | 4975 | 53 |
| 304 | 20231113 | 133900 | 1262756510 | 4975 | 4975 | 4975 | 4970 | 455 |
| 305 | 20231113 | 133800 | 1260493755 | 4975 | 4975 | 4980 | 4975 | 154 |
| 306 | 20231113 | 133700 | 1259727530 | 4975 | 4975 | 4975 | 4970 | 233 |
| 307 | 20231113 | 133600 | 1258569185 | 4975 | 4975 | 4975 | 4975 | 26 |
| 308 | 20231113 | 133500 | 1258439835 | 4975 | 4975 | 4975 | 4970 | 410 |
| 309 | 20231113 | 133400 | 1256401000 | 4975 | 4975 | 4975 | 4975 | 22 |
| 310 | 20231113 | 133300 | 1256291550 | 4975 | 4970 | 4975 | 4970 | 1023 |
| 311 | 20231113 | 133200 | 1251202915 | 4975 | 4970 | 4975 | 4965 | 518 |
| 312 | 20231113 | 133100 | 1248628215 | 4970 | 4970 | 4970 | 4970 | 631 |
| 313 | 20231113 | 133000 | 1245492145 | 4975 | 4975 | 4975 | 4970 | 155 |
| 314 | 20231113 | 132900 | 1244721465 | 4975 | 4975 | 4975 | 4970 | 122 |
| 315 | 20231113 | 132800 | 1244114525 | 4970 | 4990 | 4990 | 4970 | 4185 |
| 316 | 20231113 | 132700 | 1223278415 | 4985 | 4990 | 4990 | 4985 | 1019 |
| 317 | 20231113 | 132600 | 1218198645 | 4985 | 4980 | 4995 | 4980 | 138 |
| 318 | 20231113 | 132500 | 1217510555 | 4995 | 4995 | 4995 | 4995 | 22 |
| 319 | 20231113 | 132400 | 1217400665 | 4990 | 4990 | 4990 | 4990 | 267 |
| 320 | 20231113 | 132300 | 1216068335 | 4990 | 4990 | 4990 | 4990 | 40 |
| 321 | 20231113 | 132200 | 1215868735 | 4990 | 4990 | 4990 | 4985 | 201 |
| 322 | 20231113 | 132100 | 1214866660 | 4990 | 4990 | 4990 | 4990 | 35 |
| 323 | 20231113 | 132000 | 1214692010 | 4990 | 4990 | 4990 | 4990 | 37 |
| 324 | 20231113 | 131900 | 1214507380 | 4995 | 4995 | 4995 | 4995 | 19 |
| 325 | 20231113 | 131800 | 1214412475 | 4995 | 4980 | 4995 | 4980 | 247 |
| 326 | 20231113 | 131700 | 1213182070 | 4975 | 4975 | 4975 | 4975 | 3320 |
| 327 | 20231113 | 131600 | 1196665070 | 4975 | 4960 | 4975 | 4960 | 1885 |
| 328 | 20231113 | 131500 | 1187302660 | 4960 | 4965 | 4970 | 4960 | 2760 |
| 329 | 20231113 | 131400 | 1173600040 | 4970 | 4975 | 4975 | 4970 | 2765 |
| 330 | 20231113 | 131300 | 1159857615 | 4975 | 4980 | 4980 | 4975 | 68 |
| 331 | 20231113 | 131200 | 1159519095 | 4980 | 4980 | 4980 | 4980 | 40 |
| 332 | 20231113 | 131100 | 1159319895 | 4980 | 4985 | 4985 | 4980 | 131 |
| 333 | 20231113 | 131000 | 1158667225 | 4985 | 4985 | 4985 | 4985 | 29 |
| 334 | 20231113 | 130900 | 1158522660 | 4985 | 4985 | 4985 | 4985 | 91 |
| 335 | 20231113 | 130800 | 1158069025 | 4990 | 4990 | 4990 | 4990 | 462 |
| 336 | 20231113 | 130700 | 1155763645 | 4990 | 4975 | 4990 | 4975 | 109 |
| 337 | 20231113 | 130600 | 1155221040 | 4980 | 4980 | 4980 | 4975 | 67 |
| 338 | 20231113 | 130500 | 1154887400 | 4980 | 4990 | 4990 | 4975 | 48 |
| 339 | 20231113 | 130400 | 1154648525 | 4980 | 4975 | 4980 | 4975 | 51 |
| 340 | 20231113 | 130300 | 1154394760 | 4970 | 4975 | 4975 | 4970 | 501 |
| 341 | 20231113 | 130200 | 1151904285 | 4970 | 4975 | 4975 | 4970 | 368 |
| 342 | 20231113 | 130100 | 1150074995 | 4970 | 4980 | 4980 | 4970 | 361 |
| 343 | 20231113 | 130000 | 1148280700 | 4980 | 4985 | 4985 | 4980 | 373 |
| 344 | 20231113 | 125900 | 1146423065 | 4985 | 5000 | 5000 | 4985 | 128 |
| 345 | 20231113 | 125800 | 1145784655 | 5000 | 5000 | 5000 | 5000 | 812 |
| 346 | 20231113 | 125700 | 1141724655 | 5000 | 4995 | 5000 | 4995 | 3740 |
| 347 | 20231113 | 125600 | 1123029090 | 4995 | 4990 | 4995 | 4985 | 2393 |
| 348 | 20231113 | 125500 | 1111088500 | 4995 | 4985 | 4995 | 4985 | 1110 |
| 349 | 20231113 | 125400 | 1105550020 | 4980 | 4970 | 4980 | 4970 | 688 |
| 350 | 20231113 | 125300 | 1102125420 | 4975 | 4975 | 4975 | 4975 | 244 |
| 351 | 20231113 | 125200 | 1100911520 | 4975 | 4980 | 4980 | 4970 | 488 |
| 352 | 20231113 | 125100 | 1098484110 | 4975 | 4980 | 4980 | 4970 | 367 |
| 353 | 20231113 | 125000 | 1096658520 | 4980 | 4970 | 4980 | 4965 | 1705 |
| 354 | 20231113 | 124900 | 1088187740 | 4975 | 4975 | 4980 | 4975 | 1277 |
| 355 | 20231113 | 124800 | 1081834465 | 4970 | 4970 | 4970 | 4965 | 1194 |
| 356 | 20231113 | 124700 | 1075901395 | 4965 | 4965 | 4965 | 4965 | 305 |
| 357 | 20231113 | 124600 | 1074387070 | 4970 | 4965 | 4970 | 4960 | 933 |
| 358 | 20231113 | 124500 | 1069754590 | 4965 | 4950 | 4965 | 4950 | 183 |
| 359 | 20231113 | 124400 | 1068848315 | 4955 | 4955 | 4955 | 4950 | 137 |
| 360 | 20231113 | 124300 | 1068169730 | 4955 | 4955 | 4955 | 4955 | 124 |
| 361 | 20231113 | 124200 | 1067555310 | 4960 | 4945 | 4960 | 4945 | 1087 |
| 362 | 20231113 | 124100 | 1062173820 | 4945 | 4950 | 4955 | 4945 | 440 |
| 363 | 20231113 | 124000 | 1059996750 | 4960 | 4955 | 4960 | 4955 | 19 |
| 364 | 20231113 | 123900 | 1059902565 | 4955 | 4955 | 4955 | 4950 | 1384 |
| 365 | 20231113 | 123800 | 1053051275 | 4950 | 4955 | 4960 | 4950 | 922 |
| 366 | 20231113 | 123700 | 1048485660 | 4955 | 4955 | 4960 | 4955 | 174 |
| 367 | 20231113 | 123600 | 1047623380 | 4955 | 4955 | 4960 | 4955 | 97 |
| 368 | 20231113 | 123500 | 1047142555 | 4955 | 4955 | 4955 | 4955 | 239 |
| 369 | 20231113 | 123400 | 1045958310 | 4955 | 4960 | 4960 | 4955 | 40 |
| 370 | 20231113 | 123300 | 1045759955 | 4960 | 4955 | 4960 | 4955 | 196 |
| 371 | 20231113 | 123200 | 1044788725 | 4955 | 4960 | 4960 | 4955 | 168 |
| 372 | 20231113 | 123100 | 1043956000 | 4960 | 4950 | 4960 | 4950 | 300 |
| 373 | 20231113 | 123000 | 1042470720 | 4950 | 4980 | 4980 | 4950 | 16088 |
| 374 | 20231113 | 122900 | 962754775 | 4980 | 4975 | 4980 | 4975 | 161 |
| 375 | 20231113 | 122800 | 961953455 | 4980 | 4975 | 4980 | 4975 | 343 |
| 376 | 20231113 | 122700 | 960246885 | 4975 | 4970 | 4975 | 4955 | 561 |
| 377 | 20231113 | 122600 | 957461160 | 4970 | 4965 | 4970 | 4960 | 1830 |
| 378 | 20231113 | 122500 | 948378475 | 4965 | 4965 | 4965 | 4960 | 831 |
| 379 | 20231113 | 122400 | 944255925 | 4965 | 4965 | 4965 | 4960 | 89 |
| 380 | 20231113 | 122300 | 943814290 | 4970 | 4970 | 4970 | 4970 | 11 |
| 381 | 20231113 | 122200 | 943759620 | 4970 | 4965 | 4970 | 4965 | 321 |
| 382 | 20231113 | 122100 | 942165810 | 4965 | 4965 | 4965 | 4965 | 10 |
| 383 | 20231113 | 122000 | 942116160 | 4970 | 4965 | 4970 | 4965 | 132 |
| 384 | 20231113 | 121900 | 941460680 | 4965 | 4965 | 4970 | 4965 | 598 |
| 385 | 20231113 | 121800 | 938491565 | 4965 | 4965 | 4965 | 4965 | 120 |
| 386 | 20231113 | 121700 | 937895765 | 4965 | 4965 | 4965 | 4960 | 5949 |
| 387 | 20231113 | 121600 | 908387410 | 4965 | 4965 | 4970 | 4965 | 79 |
| 388 | 20231113 | 121500 | 907995120 | 4965 | 4965 | 4975 | 4960 | 364 |
| 389 | 20231113 | 121400 | 906188555 | 4975 | 4975 | 4975 | 4965 | 191 |
| 390 | 20231113 | 121300 | 905239805 | 4975 | 4970 | 4975 | 4965 | 414 |
| 391 | 20231113 | 121200 | 903182460 | 4970 | 4970 | 4975 | 4970 | 207 |
| 392 | 20231113 | 121100 | 902153605 | 4970 | 4975 | 4975 | 4970 | 229 |
| 393 | 20231113 | 121000 | 901015470 | 4970 | 4960 | 4975 | 4960 | 1674 |
| 394 | 20231113 | 120900 | 892708500 | 4970 | 4965 | 4970 | 4965 | 782 |
| 395 | 20231113 | 120800 | 888824270 | 4960 | 4965 | 4965 | 4960 | 242 |
| 396 | 20231113 | 120700 | 887623600 | 4965 | 4965 | 4965 | 4960 | 788 |
| 397 | 20231113 | 120600 | 883714490 | 4965 | 4975 | 4975 | 4960 | 890 |
| 398 | 20231113 | 120500 | 879298730 | 4975 | 4975 | 4975 | 4975 | 45 |
| 399 | 20231113 | 120400 | 879074855 | 4965 | 4970 | 4980 | 4965 | 692 |
| 400 | 20231113 | 120300 | 875638490 | 4975 | 4980 | 4980 | 4975 | 92 |
| 401 | 20231113 | 120200 | 875180725 | 4980 | 4985 | 4985 | 4975 | 56 |
| 402 | 20231113 | 120100 | 874901950 | 4985 | 4985 | 4985 | 4965 | 313 |
| 403 | 20231113 | 120000 | 873346225 | 4990 | 4990 | 4990 | 4990 | 11 |
| 404 | 20231113 | 115900 | 873291335 | 4990 | 4965 | 4990 | 4965 | 45 |
| 405 | 20231113 | 115800 | 873067685 | 4970 | 4970 | 4975 | 4965 | 281 |
| 406 | 20231113 | 115700 | 871671315 | 4975 | 4975 | 4975 | 4975 | 21 |
| 407 | 20231113 | 115600 | 871566840 | 4975 | 4970 | 4975 | 4970 | 137 |
| 408 | 20231113 | 115500 | 870885855 | 4975 | 4965 | 4975 | 4965 | 151 |
| 409 | 20231113 | 115400 | 870135760 | 4975 | 4975 | 4975 | 4970 | 33 |
| 410 | 20231113 | 115300 | 869971590 | 4970 | 4995 | 4995 | 4970 | 634 |
| 411 | 20231113 | 115200 | 866819640 | 4995 | 4995 | 4995 | 4980 | 68 |
| 412 | 20231113 | 115100 | 866480850 | 4995 | 5000 | 5000 | 4980 | 102 |
| 413 | 20231113 | 115000 | 865971500 | 5000 | 5000 | 5000 | 5000 | 18 |
| 414 | 20231113 | 114900 | 865881500 | 5000 | 5000 | 5000 | 4980 | 400 |
| 415 | 20231113 | 114800 | 863882270 | 5000 | 4975 | 5000 | 4975 | 639 |
| 416 | 20231113 | 114700 | 860692450 | 4975 | 4965 | 4975 | 4965 | 1196 |
| 417 | 20231113 | 114600 | 854747835 | 4970 | 4970 | 4970 | 4960 | 365 |
| 418 | 20231113 | 114500 | 852935450 | 4965 | 4970 | 4970 | 4965 | 450 |
| 419 | 20231113 | 114400 | 850700510 | 4970 | 4970 | 4970 | 4960 | 6158 |
| 420 | 20231113 | 114300 | 820132230 | 4970 | 4975 | 4975 | 4970 | 773 |
| 421 | 20231113 | 114200 | 816289825 | 4975 | 4975 | 4975 | 4970 | 236 |
| 422 | 20231113 | 114100 | 815116705 | 4975 | 4975 | 4975 | 4970 | 86 |
| 423 | 20231113 | 114000 | 814689040 | 4970 | 4975 | 4985 | 4970 | 5499 |
| 424 | 20231113 | 113900 | 787341785 | 4985 | 4985 | 4985 | 4980 | 3048 |
| 425 | 20231113 | 113800 | 772162610 | 4990 | 4990 | 4990 | 4985 | 67 |
| 426 | 20231113 | 113700 | 771828370 | 4985 | 4985 | 4985 | 4985 | 621 |
| 427 | 20231113 | 113600 | 768732685 | 4990 | 4990 | 4990 | 4985 | 195 |
| 428 | 20231113 | 113500 | 767760475 | 4990 | 4990 | 4990 | 4985 | 123 |
| 429 | 20231113 | 113400 | 767146885 | 4990 | 4990 | 4990 | 4985 | 271 |
| 430 | 20231113 | 113300 | 765795140 | 4990 | 4995 | 4995 | 4990 | 205 |
| 431 | 20231113 | 113200 | 764771665 | 5000 | 5000 | 5000 | 5000 | 20 |
| 432 | 20231113 | 113100 | 764671665 | 5010 | 4995 | 5010 | 4995 | 170 |
| 433 | 20231113 | 113000 | 763822155 | 4995 | 4995 | 4995 | 4990 | 185 |
| 434 | 20231113 | 112900 | 762898265 | 4995 | 4995 | 4995 | 4995 | 12 |
| 435 | 20231113 | 112800 | 762838325 | 4995 | 4995 | 4995 | 4995 | 439 |
| 436 | 20231113 | 112700 | 760645520 | 4995 | 4990 | 4995 | 4990 | 59 |
| 437 | 20231113 | 112600 | 760350860 | 4990 | 4995 | 4995 | 4990 | 27 |
| 438 | 20231113 | 112500 | 760216085 | 5000 | 5000 | 5000 | 4985 | 14 |
| 439 | 20231113 | 112400 | 760146100 | 4995 | 4985 | 5000 | 4985 | 372 |
| 440 | 20231113 | 112300 | 758289520 | 4990 | 4990 | 4990 | 4985 | 191 |
| 441 | 20231113 | 112200 | 757337125 | 4990 | 4985 | 4990 | 4985 | 1008 |
| 442 | 20231113 | 112100 | 752307370 | 4985 | 4985 | 4985 | 4980 | 605 |
| 443 | 20231113 | 112000 | 749293620 | 4985 | 4985 | 4985 | 4985 | 828 |
| 444 | 20231113 | 111900 | 745166040 | 4980 | 4985 | 4985 | 4980 | 1464 |
| 445 | 20231113 | 111800 | 737874750 | 4985 | 4985 | 4985 | 4985 | 37 |
| 446 | 20231113 | 111700 | 737690305 | 4985 | 4990 | 4990 | 4985 | 2006 |
| 447 | 20231113 | 111600 | 727690160 | 4990 | 4990 | 4990 | 4990 | 112 |
| 448 | 20231113 | 111500 | 727131280 | 4990 | 4990 | 4990 | 4985 | 176 |
| 449 | 20231113 | 111400 | 726253755 | 4990 | 4990 | 4990 | 4990 | 39 |
| 450 | 20231113 | 111300 | 726059145 | 4990 | 4990 | 4990 | 4990 | 2464 |
| 451 | 20231113 | 111200 | 713763785 | 4995 | 4995 | 4995 | 4995 | 21 |
| 452 | 20231113 | 111100 | 713658890 | 4990 | 4990 | 4990 | 4990 | 299 |
| 453 | 20231113 | 111000 | 712166880 | 4990 | 4995 | 4995 | 4990 | 46 |
| 454 | 20231113 | 110900 | 711937250 | 4995 | 4985 | 4995 | 4985 | 80 |
| 455 | 20231113 | 110800 | 711538140 | 4990 | 5000 | 5000 | 4990 | 1050 |
| 456 | 20231113 | 110700 | 706297800 | 4990 | 4995 | 5000 | 4990 | 515 |
| 457 | 20231113 | 110600 | 703727435 | 5000 | 5000 | 5000 | 4995 | 259 |
| 458 | 20231113 | 110500 | 702433625 | 5000 | 5000 | 5000 | 4995 | 208 |
| 459 | 20231113 | 110400 | 701394555 | 5000 | 5010 | 5010 | 5000 | 88 |
| 460 | 20231113 | 110300 | 700954225 | 5010 | 5010 | 5010 | 5010 | 22 |
| 461 | 20231113 | 110200 | 700844005 | 5010 | 5010 | 5010 | 5000 | 194 |
| 462 | 20231113 | 110100 | 699872995 | 5010 | 5010 | 5010 | 5010 | 19 |
| 463 | 20231113 | 110000 | 699777805 | 5010 | 5000 | 5010 | 5000 | 166 |
| 464 | 20231113 | 105900 | 698946975 | 5010 | 5000 | 5010 | 5000 | 351 |
| 465 | 20231113 | 105800 | 697191785 | 5000 | 5000 | 5000 | 4995 | 319 |
| 466 | 20231113 | 105700 | 695598180 | 4995 | 5000 | 5000 | 4995 | 284 |
| 467 | 20231113 | 105600 | 694179055 | 5000 | 4995 | 5000 | 4995 | 32 |
| 468 | 20231113 | 105500 | 694019165 | 4990 | 4995 | 4995 | 4990 | 149 |
| 469 | 20231113 | 105400 | 693275535 | 4995 | 4995 | 4995 | 4995 | 60 |
| 470 | 20231113 | 105300 | 692975835 | 4995 | 4990 | 4995 | 4990 | 225 |
| 471 | 20231113 | 105200 | 691852835 | 4985 | 4995 | 4995 | 4985 | 62 |
| 472 | 20231113 | 105100 | 691543265 | 4990 | 4985 | 4990 | 4985 | 215 |
| 473 | 20231113 | 105000 | 690471125 | 4990 | 4990 | 4990 | 4990 | 50 |
| 474 | 20231113 | 104900 | 690221625 | 4990 | 4985 | 4990 | 4985 | 203 |
| 475 | 20231113 | 104800 | 689209520 | 4990 | 4980 | 4990 | 4980 | 206 |
| 476 | 20231113 | 104700 | 688182690 | 4985 | 4990 | 4990 | 4985 | 167 |
| 477 | 20231113 | 104600 | 687350055 | 4980 | 4990 | 4990 | 4980 | 225 |
| 478 | 20231113 | 104500 | 686228235 | 4985 | 4985 | 4990 | 4985 | 353 |
| 479 | 20231113 | 104400 | 684468485 | 4990 | 4985 | 4990 | 4985 | 27 |
| 480 | 20231113 | 104300 | 684333820 | 4980 | 4980 | 4990 | 4980 | 92 |
| 481 | 20231113 | 104200 | 683875200 | 4985 | 4980 | 4995 | 4980 | 706 |
| 482 | 20231113 | 104100 | 680359275 | 4980 | 4990 | 4990 | 4980 | 2081 |
| 483 | 20231113 | 104000 | 669995085 | 4990 | 4985 | 4990 | 4985 | 184 |
| 484 | 20231113 | 103900 | 669077575 | 4985 | 4985 | 4985 | 4985 | 449 |
| 485 | 20231113 | 103800 | 666839310 | 4990 | 4985 | 4990 | 4985 | 110 |
| 486 | 20231113 | 103700 | 666290955 | 4990 | 4985 | 4990 | 4985 | 151 |
| 487 | 20231113 | 103600 | 665538215 | 4985 | 4985 | 4985 | 4980 | 248 |
| 488 | 20231113 | 103500 | 664302740 | 4980 | 4985 | 4985 | 4980 | 236 |
| 489 | 20231113 | 103400 | 663126860 | 4985 | 4980 | 4985 | 4980 | 107 |
| 490 | 20231113 | 103300 | 662593875 | 4985 | 4985 | 4985 | 4980 | 6 |
| 491 | 20231113 | 103200 | 662563970 | 4985 | 4990 | 4990 | 4980 | 162 |
| 492 | 20231113 | 103100 | 661756850 | 4990 | 4980 | 4990 | 4975 | 326 |
| 493 | 20231113 | 103000 | 660133360 | 4980 | 4985 | 4985 | 4980 | 3910 |
| 494 | 20231113 | 102900 | 640659585 | 4985 | 4990 | 4990 | 4985 | 62 |
| 495 | 20231113 | 102800 | 640350495 | 4985 | 4985 | 4990 | 4985 | 71 |
| 496 | 20231113 | 102700 | 639996555 | 4990 | 5000 | 5000 | 4985 | 269 |
| 497 | 20231113 | 102600 | 638654685 | 5000 | 4985 | 5000 | 4980 | 1100 |
| 498 | 20231113 | 102500 | 633174155 | 4985 | 4990 | 4990 | 4985 | 1526 |
| 499 | 20231113 | 102400 | 625567015 | 4995 | 4990 | 4995 | 4985 | 453 |
| 500 | 20231113 | 102300 | 623308085 | 5000 | 5000 | 5000 | 4995 | 1174 |
| 501 | 20231113 | 102200 | 617443940 | 5010 | 5000 | 5010 | 5000 | 127 |
| 502 | 20231113 | 102100 | 616808920 | 5000 | 4995 | 5010 | 4995 | 58 |
| 503 | 20231113 | 102000 | 616518935 | 5010 | 5000 | 5010 | 4995 | 682 |
| 504 | 20231113 | 101900 | 613111515 | 5010 | 5000 | 5010 | 5000 | 163 |
| 505 | 20231113 | 101800 | 612296505 | 5010 | 5000 | 5010 | 5000 | 854 |
| 506 | 20231113 | 101700 | 608026475 | 5010 | 5000 | 5010 | 4995 | 606 |
| 507 | 20231113 | 101600 | 604998215 | 5000 | 4995 | 5000 | 4995 | 212 |
| 508 | 20231113 | 101500 | 603939265 | 4995 | 4985 | 5000 | 4985 | 252 |
| 509 | 20231113 | 101400 | 602682020 | 5010 | 4995 | 5010 | 4980 | 945 |
| 510 | 20231113 | 101300 | 597962510 | 4995 | 5000 | 5000 | 4980 | 7772 |
| 511 | 20231113 | 101200 | 559216380 | 5000 | 5010 | 5010 | 5000 | 7497 |
| 512 | 20231113 | 101100 | 521731360 | 5020 | 5010 | 5020 | 5000 | 678 |
| 513 | 20231113 | 101000 | 518337160 | 5030 | 5000 | 5030 | 5000 | 542 |
| 514 | 20231113 | 100900 | 515626000 | 5030 | 5020 | 5030 | 5000 | 1498 |
| 515 | 20231113 | 100800 | 508122010 | 5020 | 5020 | 5020 | 5020 | 567 |
| 516 | 20231113 | 100700 | 505275670 | 5040 | 5030 | 5040 | 5030 | 202 |
| 517 | 20231113 | 100600 | 504259590 | 5030 | 5030 | 5030 | 5030 | 53 |
| 518 | 20231113 | 100500 | 503993000 | 5040 | 5030 | 5040 | 5030 | 494 |
| 519 | 20231113 | 100400 | 501508170 | 5020 | 5040 | 5040 | 5020 | 248 |
| 520 | 20231113 | 100300 | 500262910 | 5030 | 5030 | 5030 | 5030 | 5 |
| 521 | 20231113 | 100200 | 500237760 | 5040 | 5030 | 5040 | 5030 | 342 |
| 522 | 20231113 | 100100 | 498516490 | 5040 | 5030 | 5040 | 5030 | 440 |
| 523 | 20231113 | 100000 | 496303280 | 5030 | 5030 | 5030 | 5030 | 32 |
| 524 | 20231113 | 095900 | 496142320 | 5020 | 5030 | 5030 | 5020 | 562 |
| 525 | 20231113 | 095800 | 493317380 | 5040 | 5020 | 5040 | 5020 | 1832 |
| 526 | 20231113 | 095700 | 484103410 | 5020 | 5030 | 5030 | 5010 | 243 |
| 527 | 20231113 | 095600 | 482881580 | 5030 | 5020 | 5030 | 5020 | 736 |
| 528 | 20231113 | 095500 | 479186510 | 5020 | 5010 | 5030 | 5010 | 202 |
| 529 | 20231113 | 095400 | 478174460 | 5030 | 5020 | 5030 | 5010 | 630 |
| 530 | 20231113 | 095300 | 475017830 | 5020 | 5020 | 5020 | 5010 | 248 |
| 531 | 20231113 | 095200 | 473775270 | 5020 | 5030 | 5030 | 5010 | 114 |
| 532 | 20231113 | 095100 | 473203860 | 5030 | 5030 | 5030 | 5010 | 203 |
| 533 | 20231113 | 095000 | 472186770 | 5010 | 5020 | 5030 | 5010 | 289 |
| 534 | 20231113 | 094900 | 470738430 | 5030 | 5030 | 5030 | 5030 | 282 |
| 535 | 20231113 | 094800 | 469319970 | 5010 | 5010 | 5030 | 5010 | 336 |
| 536 | 20231113 | 094700 | 467635760 | 5040 | 5030 | 5040 | 5020 | 836 |
| 537 | 20231113 | 094600 | 463430970 | 5030 | 5010 | 5030 | 5010 | 51 |
| 538 | 20231113 | 094500 | 463174460 | 5030 | 5000 | 5030 | 5000 | 185 |
| 539 | 20231113 | 094400 | 462248050 | 5030 | 5000 | 5030 | 5000 | 451 |
| 540 | 20231113 | 094300 | 459993020 | 5030 | 5000 | 5030 | 5000 | 2822 |
| 541 | 20231113 | 094200 | 445880850 | 5040 | 5020 | 5040 | 5000 | 5123 |
| 542 | 20231113 | 094100 | 420247930 | 5040 | 5040 | 5050 | 5010 | 5037 |
| 543 | 20231113 | 094000 | 394967730 | 5050 | 5040 | 5050 | 5030 | 35 |
| 544 | 20231113 | 093900 | 394791030 | 5050 | 5020 | 5050 | 5020 | 346 |
| 545 | 20231113 | 093800 | 393054080 | 5050 | 5050 | 5050 | 5020 | 2034 |
| 546 | 20231113 | 093700 | 382827380 | 5050 | 5050 | 5050 | 5050 | 2 |
| 547 | 20231113 | 093600 | 382817280 | 5050 | 5050 | 5050 | 5030 | 804 |
| 548 | 20231113 | 093500 | 378768350 | 5060 | 5060 | 5060 | 5060 | 251 |
| 549 | 20231113 | 093400 | 377498290 | 5060 | 5060 | 5060 | 5020 | 993 |
| 550 | 20231113 | 093300 | 372476420 | 5060 | 5030 | 5060 | 5030 | 206 |
| 551 | 20231113 | 093200 | 371438110 | 5060 | 5050 | 5060 | 5020 | 8106 |
| 552 | 20231113 | 093100 | 330655120 | 5060 | 5050 | 5070 | 5050 | 239 |
| 553 | 20231113 | 093000 | 329444800 | 5070 | 5070 | 5070 | 5070 | 591 |
| 554 | 20231113 | 092900 | 326448430 | 5070 | 5070 | 5070 | 5040 | 2350 |
| 555 | 20231113 | 092800 | 314597460 | 5070 | 5050 | 5070 | 5040 | 162 |
| 556 | 20231113 | 092700 | 313779320 | 5070 | 5070 | 5070 | 5040 | 141 |
| 557 | 20231113 | 092600 | 313067450 | 5070 | 5070 | 5070 | 5070 | 102 |
| 558 | 20231113 | 092500 | 312550310 | 5070 | 5040 | 5070 | 5030 | 1336 |
| 559 | 20231113 | 092400 | 305814870 | 5050 | 5030 | 5050 | 5020 | 533 |
| 560 | 20231113 | 092300 | 303137120 | 5050 | 5040 | 5050 | 5030 | 547 |
| 561 | 20231113 | 092200 | 300381230 | 5020 | 5040 | 5050 | 5020 | 902 |
| 562 | 20231113 | 092100 | 295841050 | 5050 | 5020 | 5050 | 5020 | 638 |
| 563 | 20231113 | 092000 | 292633430 | 5050 | 5020 | 5050 | 5010 | 503 |
| 564 | 20231113 | 091900 | 290105210 | 5020 | 5010 | 5050 | 5010 | 240 |
| 565 | 20231113 | 091800 | 288902680 | 5050 | 5030 | 5070 | 5000 | 4530 |
| 566 | 20231113 | 091700 | 266166500 | 5050 | 5030 | 5050 | 5010 | 850 |
| 567 | 20231113 | 091600 | 261903480 | 5030 | 5030 | 5050 | 5010 | 319 |
| 568 | 20231113 | 091500 | 260298950 | 5000 | 5050 | 5050 | 5000 | 14739 |
| 569 | 20231113 | 091400 | 186421210 | 5060 | 5070 | 5070 | 5030 | 4639 |
| 570 | 20231113 | 091300 | 162986540 | 5090 | 5090 | 5090 | 5060 | 1158 |
| 571 | 20231113 | 091200 | 157111370 | 5060 | 5060 | 5060 | 5060 | 100 |
| 572 | 20231113 | 091100 | 156605370 | 5100 | 5080 | 5110 | 5060 | 1103 |
| 573 | 20231113 | 091000 | 151020460 | 5080 | 5130 | 5130 | 5060 | 8260 |
| 574 | 20231113 | 090900 | 109053850 | 5120 | 5140 | 5140 | 5090 | 2381 |
| 575 | 20231113 | 090800 | 96910410 | 5140 | 5100 | 5140 | 5100 | 111 |
| 576 | 20231113 | 090700 | 96343870 | 5140 | 5110 | 5140 | 5090 | 3119 |
| 577 | 20231113 | 090600 | 80413950 | 5150 | 5130 | 5150 | 5080 | 6732 |
| 578 | 20231113 | 090500 | 46055020 | 5110 | 5150 | 5150 | 5110 | 3201 |
| 579 | 20231113 | 090400 | 29666810 | 5150 | 5130 | 5150 | 5130 | 341 |
| 580 | 20231113 | 090300 | 27912660 | 5150 | 5130 | 5150 | 5120 | 406 |
| 581 | 20231113 | 090200 | 25828790 | 5150 | 5120 | 5150 | 5120 | 484 |
| 582 | 20231113 | 090100 | 23346590 | 5140 | 5100 | 5140 | 5100 | 490 |
| 583 | 20231113 | 090000 | 20835070 | 5100 | 5050 | 5100 | 5040 | 4124 |