28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 5532 |
| 3 | 20231113 | 184500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20231113 | 184400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20231113 | 184300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20231113 | 184200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20231113 | 184100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20231113 | 184000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20231113 | 183900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20231113 | 183800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20231113 | 183700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20231113 | 183600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20231113 | 183500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20231113 | 183400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20231113 | 183300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20231113 | 183200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20231113 | 183100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20231113 | 183000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20231113 | 182900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20231113 | 182800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20231113 | 182700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20231113 | 182600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20231113 | 182500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20231113 | 182400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20231113 | 182300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20231113 | 182200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20231113 | 182100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20231113 | 182000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20231113 | 181900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20231113 | 181800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20231113 | 181700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20231113 | 181600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 5532 |
| 33 | 20231113 | 181500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20231113 | 181400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20231113 | 181300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20231113 | 181200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20231113 | 181100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20231113 | 181000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20231113 | 180900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20231113 | 180800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20231113 | 180700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20231113 | 180600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20231113 | 180500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20231113 | 180400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20231113 | 180300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20231113 | 180200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20231113 | 180100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20231113 | 180000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20231113 | 175900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20231113 | 175800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20231113 | 175700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20231113 | 175600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20231113 | 175500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20231113 | 175400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20231113 | 175300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20231113 | 175200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20231113 | 175100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20231113 | 175000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20231113 | 174900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20231113 | 174800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20231113 | 174700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20231113 | 174600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 5532 |
| 63 | 20231113 | 174500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20231113 | 174400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20231113 | 174300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20231113 | 174200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20231113 | 174100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20231113 | 174000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20231113 | 173900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20231113 | 173800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20231113 | 173700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20231113 | 173600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20231113 | 173500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20231113 | 173400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20231113 | 173300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20231113 | 173200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20231113 | 173100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20231113 | 173000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20231113 | 172900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20231113 | 172800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20231113 | 172700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20231113 | 172600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20231113 | 172500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20231113 | 172400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20231113 | 172300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20231113 | 172200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20231113 | 172100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20231113 | 172000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20231113 | 171900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20231113 | 171800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20231113 | 171700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20231113 | 171600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 5532 |
| 93 | 20231113 | 171500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20231113 | 171400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20231113 | 171300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20231113 | 171200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20231113 | 171100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20231113 | 171000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20231113 | 170900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20231113 | 170800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20231113 | 170700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20231113 | 170600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20231113 | 170500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20231113 | 170400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20231113 | 170300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20231113 | 170200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20231113 | 170100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20231113 | 170000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20231113 | 165900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20231113 | 165800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20231113 | 165700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20231113 | 165600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20231113 | 165500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20231113 | 165400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20231113 | 165300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20231113 | 165200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20231113 | 165100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20231113 | 165000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20231113 | 164900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20231113 | 164800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20231113 | 164700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20231113 | 164600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 5532 |
| 123 | 20231113 | 164500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20231113 | 164400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20231113 | 164300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20231113 | 164200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20231113 | 164100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20231113 | 164000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20231113 | 163900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20231113 | 163800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20231113 | 163700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20231113 | 163600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20231113 | 163500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20231113 | 163400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20231113 | 163300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20231113 | 163200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20231113 | 163100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20231113 | 163000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20231113 | 162900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20231113 | 162800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20231113 | 162700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20231113 | 162600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20231113 | 162500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20231113 | 162400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20231113 | 162300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20231113 | 162200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20231113 | 162100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20231113 | 162000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20231113 | 161900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20231113 | 161800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20231113 | 161700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20231113 | 161600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 5532 |
| 153 | 20231113 | 161500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20231113 | 161400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20231113 | 161300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20231113 | 161200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20231113 | 161100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20231113 | 161000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20231113 | 160900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20231113 | 160800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20231113 | 160700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20231113 | 160600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20231113 | 160500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20231113 | 160400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20231113 | 160300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20231113 | 160200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20231113 | 160100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20231113 | 160000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20231113 | 155900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20231113 | 155800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20231113 | 155700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20231113 | 155600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20231113 | 155500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20231113 | 155400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20231113 | 155300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20231113 | 155200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20231113 | 155100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20231113 | 155000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20231113 | 154900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20231113 | 154800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20231113 | 154700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20231113 | 154600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 5532 |
| 183 | 20231113 | 154500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20231113 | 154400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20231113 | 154300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20231113 | 154200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20231113 | 154100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20231113 | 154000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20231113 | 153900 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20231113 | 153800 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20231113 | 153700 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20231113 | 153600 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20231113 | 153500 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20231113 | 153400 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20231113 | 153300 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20231113 | 153200 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20231113 | 153100 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20231113 | 153000 | 1262195135 | 4430 | 4430 | 4430 | 4430 | 5532 |
| 199 | 20231113 | 152900 | 1237688375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20231113 | 152800 | 1237688375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20231113 | 152700 | 1237688375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20231113 | 152600 | 1237688375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20231113 | 152500 | 1237688375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20231113 | 152400 | 1237688375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 205 | 20231113 | 152300 | 1237688375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 206 | 20231113 | 152200 | 1237688375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 207 | 20231113 | 152100 | 1237688375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20231113 | 152000 | 1237688375 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20231113 | 151900 | 1237688375 | 4425 | 4425 | 4430 | 4425 | 1114 |
| 210 | 20231113 | 151800 | 1232756730 | 4425 | 4430 | 4430 | 4425 | 291 |
| 211 | 20231113 | 151700 | 1231468610 | 4430 | 4430 | 4430 | 4430 | 115 |
| 212 | 20231113 | 151600 | 1230959160 | 4435 | 4410 | 4435 | 4410 | 3752 |
| 213 | 20231113 | 151500 | 1214346805 | 4410 | 4410 | 4410 | 4410 | 843 |
| 214 | 20231113 | 151400 | 1210629175 | 4410 | 4410 | 4415 | 4410 | 1358 |
| 215 | 20231113 | 151300 | 1204640245 | 4420 | 4410 | 4420 | 4410 | 232 |
| 216 | 20231113 | 151200 | 1203616255 | 4410 | 4410 | 4410 | 4410 | 496 |
| 217 | 20231113 | 151100 | 1201428895 | 4415 | 4410 | 4420 | 4410 | 578 |
| 218 | 20231113 | 151000 | 1198879585 | 4410 | 4405 | 4410 | 4405 | 445 |
| 219 | 20231113 | 150900 | 1196917235 | 4405 | 4415 | 4415 | 4405 | 5514 |
| 220 | 20231113 | 150800 | 1172602840 | 4415 | 4415 | 4415 | 4410 | 190 |
| 221 | 20231113 | 150700 | 1171763995 | 4420 | 4415 | 4420 | 4415 | 164 |
| 222 | 20231113 | 150600 | 1171039925 | 4420 | 4420 | 4420 | 4415 | 1130 |
| 223 | 20231113 | 150500 | 1166050455 | 4420 | 4420 | 4420 | 4420 | 1510 |
| 224 | 20231113 | 150400 | 1159376255 | 4420 | 4415 | 4420 | 4410 | 81 |
| 225 | 20231113 | 150300 | 1159018720 | 4415 | 4425 | 4425 | 4415 | 1608 |
| 226 | 20231113 | 150200 | 1151903420 | 4425 | 4410 | 4425 | 4410 | 200 |
| 227 | 20231113 | 150100 | 1151021405 | 4410 | 4405 | 4410 | 4405 | 1484 |
| 228 | 20231113 | 150000 | 1144477395 | 4405 | 4405 | 4405 | 4405 | 1638 |
| 229 | 20231113 | 145900 | 1137262005 | 4405 | 4405 | 4405 | 4405 | 1199 |
| 230 | 20231113 | 145800 | 1131980410 | 4405 | 4410 | 4410 | 4405 | 625 |
| 231 | 20231113 | 145700 | 1129225450 | 4410 | 4410 | 4410 | 4410 | 6844 |
| 232 | 20231113 | 145600 | 1099043410 | 4410 | 4415 | 4415 | 4410 | 8980 |
| 233 | 20231113 | 145500 | 1059438690 | 4415 | 4415 | 4415 | 4415 | 1557 |
| 234 | 20231113 | 145400 | 1052564535 | 4415 | 4420 | 4420 | 4415 | 3422 |
| 235 | 20231113 | 145300 | 1037455680 | 4420 | 4420 | 4420 | 4415 | 1153 |
| 236 | 20231113 | 145200 | 1032359475 | 4420 | 4415 | 4420 | 4415 | 110 |
| 237 | 20231113 | 145100 | 1031873775 | 4415 | 4420 | 4420 | 4415 | 604 |
| 238 | 20231113 | 145000 | 1029204220 | 4420 | 4415 | 4420 | 4415 | 145 |
| 239 | 20231113 | 144900 | 1028563610 | 4420 | 4420 | 4420 | 4420 | 187 |
| 240 | 20231113 | 144800 | 1027737070 | 4415 | 4415 | 4415 | 4415 | 849 |
| 241 | 20231113 | 144700 | 1023988735 | 4415 | 4420 | 4420 | 4415 | 835 |
| 242 | 20231113 | 144600 | 1020302110 | 4420 | 4420 | 4420 | 4415 | 1189 |
| 243 | 20231113 | 144500 | 1015047100 | 4420 | 4420 | 4420 | 4420 | 1567 |
| 244 | 20231113 | 144400 | 1008120960 | 4420 | 4420 | 4420 | 4420 | 0 |
| 245 | 20231113 | 144300 | 1008120960 | 4420 | 4425 | 4425 | 4420 | 33 |
| 246 | 20231113 | 144200 | 1007975020 | 4425 | 4420 | 4425 | 4420 | 197 |
| 247 | 20231113 | 144100 | 1007103845 | 4420 | 4420 | 4420 | 4420 | 0 |
| 248 | 20231113 | 144000 | 1007103845 | 4420 | 4425 | 4425 | 4420 | 81 |
| 249 | 20231113 | 143900 | 1006745805 | 4425 | 4425 | 4425 | 4425 | 52 |
| 250 | 20231113 | 143800 | 1006515705 | 4425 | 4425 | 4425 | 4425 | 87 |
| 251 | 20231113 | 143700 | 1006130730 | 4420 | 4420 | 4420 | 4420 | 15 |
| 252 | 20231113 | 143600 | 1006064430 | 4420 | 4420 | 4425 | 4420 | 745 |
| 253 | 20231113 | 143500 | 1002771405 | 4420 | 4420 | 4420 | 4420 | 42 |
| 254 | 20231113 | 143400 | 1002585765 | 4420 | 4420 | 4420 | 4420 | 652 |
| 255 | 20231113 | 143300 | 999703925 | 4420 | 4420 | 4420 | 4420 | 405 |
| 256 | 20231113 | 143200 | 997913825 | 4420 | 4420 | 4420 | 4420 | 2060 |
| 257 | 20231113 | 143100 | 988808625 | 4420 | 4420 | 4420 | 4420 | 99 |
| 258 | 20231113 | 143000 | 988371045 | 4420 | 4420 | 4420 | 4420 | 423 |
| 259 | 20231113 | 142900 | 986501385 | 4420 | 4420 | 4420 | 4415 | 42 |
| 260 | 20231113 | 142800 | 986315895 | 4420 | 4420 | 4425 | 4420 | 763 |
| 261 | 20231113 | 142700 | 982943385 | 4420 | 4425 | 4425 | 4420 | 1556 |
| 262 | 20231113 | 142600 | 976064865 | 4425 | 4425 | 4425 | 4425 | 147 |
| 263 | 20231113 | 142500 | 975414390 | 4425 | 4425 | 4425 | 4425 | 100 |
| 264 | 20231113 | 142400 | 974971890 | 4425 | 4425 | 4425 | 4425 | 0 |
| 265 | 20231113 | 142300 | 974971890 | 4425 | 4420 | 4425 | 4420 | 34 |
| 266 | 20231113 | 142200 | 974821605 | 4425 | 4425 | 4425 | 4425 | 90 |
| 267 | 20231113 | 142100 | 974423355 | 4420 | 4420 | 4420 | 4420 | 0 |
| 268 | 20231113 | 142000 | 974423355 | 4420 | 4420 | 4420 | 4420 | 43 |
| 269 | 20231113 | 141900 | 974233295 | 4420 | 4420 | 4420 | 4420 | 0 |
| 270 | 20231113 | 141800 | 974233295 | 4420 | 4425 | 4425 | 4420 | 926 |
| 271 | 20231113 | 141700 | 970140085 | 4425 | 4425 | 4425 | 4425 | 91 |
| 272 | 20231113 | 141600 | 969737410 | 4425 | 4425 | 4425 | 4425 | 3 |
| 273 | 20231113 | 141500 | 969724135 | 4420 | 4420 | 4420 | 4420 | 0 |
| 274 | 20231113 | 141400 | 969724135 | 4420 | 4420 | 4420 | 4420 | 0 |
| 275 | 20231113 | 141300 | 969724135 | 4420 | 4420 | 4420 | 4420 | 217 |
| 276 | 20231113 | 141200 | 968764995 | 4425 | 4425 | 4425 | 4425 | 124 |
| 277 | 20231113 | 141100 | 968216295 | 4425 | 4425 | 4425 | 4425 | 10 |
| 278 | 20231113 | 141000 | 968172045 | 4425 | 4430 | 4430 | 4425 | 910 |
| 279 | 20231113 | 140900 | 964145190 | 4430 | 4430 | 4430 | 4430 | 99 |
| 280 | 20231113 | 140800 | 963706620 | 4425 | 4425 | 4425 | 4425 | 0 |
| 281 | 20231113 | 140700 | 963706620 | 4425 | 4425 | 4425 | 4425 | 417 |
| 282 | 20231113 | 140600 | 961861395 | 4425 | 4430 | 4430 | 4425 | 91 |
| 283 | 20231113 | 140500 | 961458715 | 4430 | 4430 | 4430 | 4430 | 141 |
| 284 | 20231113 | 140400 | 960834085 | 4430 | 4430 | 4430 | 4430 | 11 |
| 285 | 20231113 | 140300 | 960785355 | 4430 | 4425 | 4430 | 4425 | 532 |
| 286 | 20231113 | 140200 | 958431095 | 4425 | 4425 | 4425 | 4425 | 78 |
| 287 | 20231113 | 140100 | 958085945 | 4420 | 4420 | 4420 | 4420 | 0 |
| 288 | 20231113 | 140000 | 958085945 | 4420 | 4430 | 4430 | 4420 | 8 |
| 289 | 20231113 | 135900 | 958050535 | 4430 | 4430 | 4430 | 4430 | 0 |
| 290 | 20231113 | 135800 | 958050535 | 4430 | 4430 | 4430 | 4430 | 418 |
| 291 | 20231113 | 135700 | 956198795 | 4420 | 4420 | 4420 | 4420 | 30 |
| 292 | 20231113 | 135600 | 956066195 | 4430 | 4430 | 4430 | 4430 | 1 |
| 293 | 20231113 | 135500 | 956061765 | 4415 | 4425 | 4425 | 4415 | 4600 |
| 294 | 20231113 | 135400 | 935732360 | 4425 | 4425 | 4425 | 4425 | 133 |
| 295 | 20231113 | 135300 | 935143835 | 4430 | 4425 | 4430 | 4425 | 119 |
| 296 | 20231113 | 135200 | 934616825 | 4425 | 4420 | 4425 | 4420 | 30 |
| 297 | 20231113 | 135100 | 934484175 | 4420 | 4425 | 4430 | 4420 | 43 |
| 298 | 20231113 | 135000 | 934293995 | 4425 | 4430 | 4430 | 4425 | 13 |
| 299 | 20231113 | 134900 | 934236415 | 4420 | 4430 | 4430 | 4420 | 2563 |
| 300 | 20231113 | 134800 | 922906135 | 4425 | 4425 | 4425 | 4425 | 0 |
| 301 | 20231113 | 134700 | 922906135 | 4425 | 4425 | 4425 | 4425 | 376 |
| 302 | 20231113 | 134600 | 921242335 | 4425 | 4425 | 4425 | 4425 | 35 |
| 303 | 20231113 | 134500 | 921087460 | 4425 | 4425 | 4425 | 4425 | 21 |
| 304 | 20231113 | 134400 | 920994535 | 4425 | 4425 | 4425 | 4420 | 170 |
| 305 | 20231113 | 134300 | 920242565 | 4425 | 4425 | 4430 | 4425 | 591 |
| 306 | 20231113 | 134200 | 917624635 | 4420 | 4430 | 4430 | 4420 | 200 |
| 307 | 20231113 | 134100 | 916739635 | 4430 | 4430 | 4430 | 4430 | 0 |
| 308 | 20231113 | 134000 | 916739635 | 4430 | 4420 | 4430 | 4420 | 839 |
| 309 | 20231113 | 133900 | 913031245 | 4430 | 4430 | 4430 | 4430 | 36 |
| 310 | 20231113 | 133800 | 912871765 | 4430 | 4430 | 4430 | 4430 | 100 |
| 311 | 20231113 | 133700 | 912428765 | 4430 | 4430 | 4430 | 4430 | 10 |
| 312 | 20231113 | 133600 | 912384465 | 4430 | 4430 | 4430 | 4430 | 3 |
| 313 | 20231113 | 133500 | 912371175 | 4430 | 4420 | 4430 | 4420 | 201 |
| 314 | 20231113 | 133400 | 911482745 | 4420 | 4425 | 4425 | 4420 | 3710 |
| 315 | 20231113 | 133300 | 895078455 | 4425 | 4425 | 4425 | 4425 | 20 |
| 316 | 20231113 | 133200 | 894989955 | 4425 | 4430 | 4430 | 4420 | 119 |
| 317 | 20231113 | 133100 | 894463700 | 4430 | 4430 | 4430 | 4420 | 312 |
| 318 | 20231113 | 133000 | 893083990 | 4430 | 4430 | 4430 | 4430 | 10 |
| 319 | 20231113 | 132900 | 893039690 | 4430 | 4430 | 4430 | 4430 | 88 |
| 320 | 20231113 | 132800 | 892649850 | 4430 | 4430 | 4430 | 4430 | 11 |
| 321 | 20231113 | 132700 | 892601120 | 4430 | 4430 | 4430 | 4420 | 358 |
| 322 | 20231113 | 132600 | 891018660 | 4430 | 4430 | 4430 | 4420 | 788 |
| 323 | 20231113 | 132500 | 887535160 | 4430 | 4430 | 4430 | 4430 | 5 |
| 324 | 20231113 | 132400 | 887513010 | 4430 | 4420 | 4430 | 4420 | 850 |
| 325 | 20231113 | 132300 | 883755110 | 4430 | 4430 | 4430 | 4430 | 50 |
| 326 | 20231113 | 132200 | 883533610 | 4430 | 4425 | 4430 | 4420 | 97 |
| 327 | 20231113 | 132100 | 883104525 | 4425 | 4420 | 4425 | 4420 | 1469 |
| 328 | 20231113 | 132000 | 876611425 | 4425 | 4430 | 4430 | 4425 | 71 |
| 329 | 20231113 | 131900 | 876297200 | 4425 | 4425 | 4425 | 4425 | 1 |
| 330 | 20231113 | 131800 | 876292775 | 4425 | 4430 | 4430 | 4425 | 387 |
| 331 | 20231113 | 131700 | 874579865 | 4430 | 4430 | 4430 | 4425 | 295 |
| 332 | 20231113 | 131600 | 873274480 | 4425 | 4420 | 4425 | 4420 | 751 |
| 333 | 20231113 | 131500 | 869952905 | 4425 | 4425 | 4425 | 4425 | 300 |
| 334 | 20231113 | 131400 | 868625405 | 4425 | 4425 | 4425 | 4420 | 304 |
| 335 | 20231113 | 131300 | 867281705 | 4425 | 4425 | 4425 | 4425 | 110 |
| 336 | 20231113 | 131200 | 866794955 | 4420 | 4420 | 4420 | 4420 | 484 |
| 337 | 20231113 | 131100 | 864655675 | 4420 | 4425 | 4425 | 4420 | 488 |
| 338 | 20231113 | 131000 | 862498700 | 4420 | 4420 | 4420 | 4420 | 601 |
| 339 | 20231113 | 130900 | 859842280 | 4425 | 4420 | 4425 | 4420 | 891 |
| 340 | 20231113 | 130800 | 855904055 | 4425 | 4425 | 4425 | 4420 | 116 |
| 341 | 20231113 | 130700 | 855391255 | 4420 | 4425 | 4425 | 4420 | 1266 |
| 342 | 20231113 | 130600 | 849789210 | 4425 | 4425 | 4425 | 4425 | 172 |
| 343 | 20231113 | 130500 | 849028110 | 4425 | 4425 | 4425 | 4425 | 315 |
| 344 | 20231113 | 130400 | 847634235 | 4425 | 4425 | 4425 | 4425 | 251 |
| 345 | 20231113 | 130300 | 846523560 | 4425 | 4425 | 4425 | 4425 | 2800 |
| 346 | 20231113 | 130200 | 834133560 | 4425 | 4430 | 4430 | 4425 | 201 |
| 347 | 20231113 | 130100 | 833244130 | 4430 | 4435 | 4435 | 4430 | 28 |
| 348 | 20231113 | 130000 | 833120065 | 4430 | 4435 | 4435 | 4425 | 1035 |
| 349 | 20231113 | 125900 | 828537535 | 4435 | 4435 | 4435 | 4435 | 105 |
| 350 | 20231113 | 125800 | 828071860 | 4430 | 4430 | 4430 | 4430 | 0 |
| 351 | 20231113 | 125700 | 828071860 | 4430 | 4430 | 4430 | 4430 | 117 |
| 352 | 20231113 | 125600 | 827553550 | 4430 | 4430 | 4430 | 4430 | 180 |
| 353 | 20231113 | 125500 | 826756150 | 4430 | 4425 | 4435 | 4425 | 569 |
| 354 | 20231113 | 125400 | 824236950 | 4425 | 4430 | 4430 | 4425 | 397 |
| 355 | 20231113 | 125300 | 822479135 | 4430 | 4435 | 4435 | 4425 | 667 |
| 356 | 20231113 | 125200 | 819524390 | 4435 | 4435 | 4435 | 4435 | 2 |
| 357 | 20231113 | 125100 | 819515520 | 4435 | 4425 | 4435 | 4425 | 5210 |
| 358 | 20231113 | 125000 | 796411180 | 4435 | 4430 | 4435 | 4430 | 23 |
| 359 | 20231113 | 124900 | 796309225 | 4425 | 4430 | 4430 | 4425 | 288 |
| 360 | 20231113 | 124800 | 795034685 | 4435 | 4435 | 4435 | 4425 | 178 |
| 361 | 20231113 | 124700 | 794245695 | 4435 | 4430 | 4435 | 4430 | 78 |
| 362 | 20231113 | 124600 | 793900150 | 4430 | 4430 | 4430 | 4430 | 99 |
| 363 | 20231113 | 124500 | 793461580 | 4430 | 4430 | 4430 | 4430 | 55 |
| 364 | 20231113 | 124400 | 793217930 | 4430 | 4435 | 4435 | 4430 | 540 |
| 365 | 20231113 | 124300 | 790825290 | 4430 | 4430 | 4430 | 4430 | 93 |
| 366 | 20231113 | 124200 | 790413300 | 4430 | 4430 | 4435 | 4430 | 782 |
| 367 | 20231113 | 124100 | 786948985 | 4430 | 4430 | 4435 | 4430 | 11 |
| 368 | 20231113 | 124000 | 786900220 | 4430 | 4435 | 4435 | 4430 | 97 |
| 369 | 20231113 | 123900 | 786470070 | 4430 | 4430 | 4430 | 4430 | 1 |
| 370 | 20231113 | 123800 | 786465640 | 4430 | 4430 | 4435 | 4430 | 10 |
| 371 | 20231113 | 123700 | 786421335 | 4430 | 4430 | 4430 | 4430 | 179 |
| 372 | 20231113 | 123600 | 785628365 | 4430 | 4435 | 4435 | 4430 | 1033 |
| 373 | 20231113 | 123500 | 781051735 | 4430 | 4435 | 4435 | 4430 | 231 |
| 374 | 20231113 | 123400 | 780028395 | 4430 | 4430 | 4430 | 4430 | 74 |
| 375 | 20231113 | 123300 | 779700575 | 4430 | 4430 | 4430 | 4430 | 1025 |
| 376 | 20231113 | 123200 | 775159825 | 4430 | 4430 | 4430 | 4430 | 0 |
| 377 | 20231113 | 123100 | 775159825 | 4430 | 4430 | 4435 | 4430 | 140 |
| 378 | 20231113 | 123000 | 774539190 | 4430 | 4430 | 4430 | 4430 | 64 |
| 379 | 20231113 | 122900 | 774255670 | 4430 | 4435 | 4435 | 4430 | 189 |
| 380 | 20231113 | 122800 | 773417795 | 4435 | 4435 | 4435 | 4435 | 7 |
| 381 | 20231113 | 122700 | 773386750 | 4430 | 4430 | 4435 | 4430 | 308 |
| 382 | 20231113 | 122600 | 772022285 | 4430 | 4430 | 4430 | 4430 | 24 |
| 383 | 20231113 | 122500 | 771915965 | 4430 | 4430 | 4430 | 4430 | 61 |
| 384 | 20231113 | 122400 | 771645735 | 4430 | 4430 | 4430 | 4430 | 1386 |
| 385 | 20231113 | 122300 | 765505755 | 4430 | 4430 | 4430 | 4430 | 12 |
| 386 | 20231113 | 122200 | 765452595 | 4430 | 4430 | 4430 | 4430 | 0 |
| 387 | 20231113 | 122100 | 765452595 | 4430 | 4430 | 4430 | 4430 | 7 |
| 388 | 20231113 | 122000 | 765421585 | 4430 | 4435 | 4435 | 4430 | 399 |
| 389 | 20231113 | 121900 | 763652270 | 4435 | 4430 | 4435 | 4425 | 212 |
| 390 | 20231113 | 121800 | 762713350 | 4430 | 4430 | 4435 | 4430 | 525 |
| 391 | 20231113 | 121700 | 760387165 | 4430 | 4425 | 4430 | 4425 | 156 |
| 392 | 20231113 | 121600 | 759696135 | 4430 | 4430 | 4430 | 4425 | 134 |
| 393 | 20231113 | 121500 | 759102520 | 4425 | 4425 | 4425 | 4425 | 33 |
| 394 | 20231113 | 121400 | 758956495 | 4430 | 4435 | 4435 | 4430 | 234 |
| 395 | 20231113 | 121300 | 757918795 | 4435 | 4435 | 4435 | 4435 | 559 |
| 396 | 20231113 | 121200 | 755439630 | 4435 | 4435 | 4435 | 4435 | 5 |
| 397 | 20231113 | 121100 | 755417455 | 4435 | 4435 | 4435 | 4435 | 58 |
| 398 | 20231113 | 121000 | 755160225 | 4425 | 4425 | 4425 | 4425 | 40 |
| 399 | 20231113 | 120900 | 754983225 | 4435 | 4435 | 4435 | 4435 | 61 |
| 400 | 20231113 | 120800 | 754712690 | 4425 | 4420 | 4425 | 4420 | 70 |
| 401 | 20231113 | 120700 | 754403280 | 4420 | 4420 | 4420 | 4420 | 26 |
| 402 | 20231113 | 120600 | 754288360 | 4420 | 4420 | 4420 | 4420 | 11 |
| 403 | 20231113 | 120500 | 754239740 | 4420 | 4425 | 4425 | 4420 | 1044 |
| 404 | 20231113 | 120400 | 749625250 | 4425 | 4425 | 4425 | 4425 | 2 |
| 405 | 20231113 | 120300 | 749616400 | 4425 | 4425 | 4425 | 4425 | 362 |
| 406 | 20231113 | 120200 | 748014550 | 4425 | 4425 | 4425 | 4425 | 2 |
| 407 | 20231113 | 120100 | 748005700 | 4425 | 4425 | 4425 | 4425 | 0 |
| 408 | 20231113 | 120000 | 748005700 | 4425 | 4425 | 4425 | 4425 | 0 |
| 409 | 20231113 | 115900 | 748005700 | 4425 | 4440 | 4440 | 4425 | 1007 |
| 410 | 20231113 | 115800 | 743535130 | 4440 | 4440 | 4440 | 4440 | 600 |
| 411 | 20231113 | 115700 | 740871130 | 4440 | 4430 | 4440 | 4430 | 23 |
| 412 | 20231113 | 115600 | 740769070 | 4420 | 4420 | 4420 | 4420 | 3390 |
| 413 | 20231113 | 115500 | 725785270 | 4420 | 4420 | 4420 | 4420 | 50 |
| 414 | 20231113 | 115400 | 725564270 | 4425 | 4425 | 4425 | 4425 | 662 |
| 415 | 20231113 | 115300 | 722634920 | 4430 | 4430 | 4430 | 4430 | 2 |
| 416 | 20231113 | 115200 | 722626060 | 4425 | 4430 | 4430 | 4425 | 952 |
| 417 | 20231113 | 115100 | 718412325 | 4425 | 4425 | 4430 | 4425 | 229 |
| 418 | 20231113 | 115000 | 717398280 | 4425 | 4425 | 4425 | 4425 | 0 |
| 419 | 20231113 | 114900 | 717398280 | 4425 | 4430 | 4430 | 4425 | 54 |
| 420 | 20231113 | 114800 | 717159080 | 4430 | 4430 | 4430 | 4425 | 10 |
| 421 | 20231113 | 114700 | 717114785 | 4430 | 4430 | 4430 | 4430 | 135 |
| 422 | 20231113 | 114600 | 716516735 | 4430 | 4430 | 4435 | 4425 | 434 |
| 423 | 20231113 | 114500 | 714593965 | 4430 | 4440 | 4440 | 4430 | 5866 |
| 424 | 20231113 | 114400 | 688580650 | 4445 | 4445 | 4445 | 4440 | 1652 |
| 425 | 20231113 | 114300 | 681243480 | 4445 | 4445 | 4450 | 4445 | 747 |
| 426 | 20231113 | 114200 | 677923045 | 4445 | 4450 | 4450 | 4445 | 509 |
| 427 | 20231113 | 114100 | 675660495 | 4450 | 4445 | 4450 | 4445 | 103 |
| 428 | 20231113 | 114000 | 675202415 | 4445 | 4455 | 4455 | 4445 | 15941 |
| 429 | 20231113 | 113900 | 604268960 | 4455 | 4450 | 4455 | 4450 | 48 |
| 430 | 20231113 | 113800 | 604055330 | 4455 | 4455 | 4455 | 4455 | 45 |
| 431 | 20231113 | 113700 | 603854855 | 4455 | 4450 | 4455 | 4450 | 1485 |
| 432 | 20231113 | 113600 | 597241010 | 4450 | 4450 | 4450 | 4450 | 0 |
| 433 | 20231113 | 113500 | 597241010 | 4450 | 4455 | 4455 | 4450 | 2650 |
| 434 | 20231113 | 113400 | 585447305 | 4455 | 4455 | 4455 | 4455 | 0 |
| 435 | 20231113 | 113300 | 585447305 | 4455 | 4455 | 4455 | 4455 | 25 |
| 436 | 20231113 | 113200 | 585335930 | 4460 | 4455 | 4460 | 4455 | 50 |
| 437 | 20231113 | 113100 | 585113150 | 4455 | 4455 | 4460 | 4450 | 991 |
| 438 | 20231113 | 113000 | 580698245 | 4455 | 4460 | 4460 | 4450 | 1322 |
| 439 | 20231113 | 112900 | 574808735 | 4455 | 4455 | 4455 | 4450 | 692 |
| 440 | 20231113 | 112800 | 571728780 | 4455 | 4460 | 4460 | 4455 | 4725 |
| 441 | 20231113 | 112700 | 550678750 | 4455 | 4460 | 4470 | 4455 | 4213 |
| 442 | 20231113 | 112600 | 531905785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 443 | 20231113 | 112500 | 531905785 | 4460 | 4460 | 4460 | 4460 | 143 |
| 444 | 20231113 | 112400 | 531268005 | 4460 | 4460 | 4460 | 4460 | 0 |
| 445 | 20231113 | 112300 | 531268005 | 4460 | 4460 | 4460 | 4460 | 30 |
| 446 | 20231113 | 112200 | 531134205 | 4460 | 4460 | 4460 | 4460 | 51 |
| 447 | 20231113 | 112100 | 530906745 | 4460 | 4465 | 4465 | 4460 | 31 |
| 448 | 20231113 | 112000 | 530768430 | 4455 | 4460 | 4460 | 4455 | 300 |
| 449 | 20231113 | 111900 | 529430890 | 4465 | 4460 | 4465 | 4460 | 221 |
| 450 | 20231113 | 111800 | 528444725 | 4455 | 4455 | 4455 | 4455 | 0 |
| 451 | 20231113 | 111700 | 528444725 | 4455 | 4455 | 4455 | 4455 | 30 |
| 452 | 20231113 | 111600 | 528311075 | 4455 | 4455 | 4455 | 4455 | 99 |
| 453 | 20231113 | 111500 | 527870030 | 4455 | 4460 | 4460 | 4455 | 9 |
| 454 | 20231113 | 111400 | 527829895 | 4460 | 4460 | 4460 | 4455 | 108 |
| 455 | 20231113 | 111300 | 527348225 | 4460 | 4460 | 4460 | 4460 | 51 |
| 456 | 20231113 | 111200 | 527120765 | 4455 | 4460 | 4460 | 4455 | 2 |
| 457 | 20231113 | 111100 | 527111850 | 4460 | 4460 | 4460 | 4460 | 2 |
| 458 | 20231113 | 111000 | 527102930 | 4460 | 4460 | 4460 | 4460 | 6 |
| 459 | 20231113 | 110900 | 527076170 | 4460 | 4460 | 4460 | 4460 | 3326 |
| 460 | 20231113 | 110800 | 512242210 | 4460 | 4460 | 4460 | 4460 | 0 |
| 461 | 20231113 | 110700 | 512242210 | 4460 | 4460 | 4460 | 4460 | 0 |
| 462 | 20231113 | 110600 | 512242210 | 4460 | 4460 | 4460 | 4460 | 500 |
| 463 | 20231113 | 110500 | 510012210 | 4465 | 4470 | 4470 | 4460 | 309 |
| 464 | 20231113 | 110400 | 508632650 | 4470 | 4460 | 4470 | 4460 | 213 |
| 465 | 20231113 | 110300 | 507680550 | 4470 | 4470 | 4470 | 4470 | 2 |
| 466 | 20231113 | 110200 | 507671610 | 4460 | 4460 | 4460 | 4460 | 954 |
| 467 | 20231113 | 110100 | 503416770 | 4460 | 4460 | 4460 | 4460 | 6 |
| 468 | 20231113 | 110000 | 503390010 | 4470 | 4465 | 4470 | 4465 | 936 |
| 469 | 20231113 | 105900 | 499210760 | 4465 | 4465 | 4465 | 4465 | 1 |
| 470 | 20231113 | 105800 | 499206295 | 4465 | 4465 | 4465 | 4465 | 1180 |
| 471 | 20231113 | 105700 | 493937595 | 4465 | 4465 | 4465 | 4465 | 0 |
| 472 | 20231113 | 105600 | 493937595 | 4465 | 4465 | 4465 | 4465 | 0 |
| 473 | 20231113 | 105500 | 493937595 | 4465 | 4465 | 4465 | 4465 | 0 |
| 474 | 20231113 | 105400 | 493937595 | 4465 | 4465 | 4470 | 4465 | 100 |
| 475 | 20231113 | 105300 | 493491065 | 4465 | 4465 | 4465 | 4465 | 100 |
| 476 | 20231113 | 105200 | 493044565 | 4465 | 4465 | 4465 | 4465 | 0 |
| 477 | 20231113 | 105100 | 493044565 | 4465 | 4465 | 4465 | 4465 | 50 |
| 478 | 20231113 | 105000 | 492821315 | 4465 | 4465 | 4465 | 4465 | 364 |
| 479 | 20231113 | 104900 | 491196055 | 4470 | 4470 | 4470 | 4470 | 0 |
| 480 | 20231113 | 104800 | 491196055 | 4470 | 4470 | 4475 | 4470 | 3029 |
| 481 | 20231113 | 104700 | 477655790 | 4470 | 4470 | 4470 | 4470 | 400 |
| 482 | 20231113 | 104600 | 475867790 | 4470 | 4475 | 4475 | 4470 | 23 |
| 483 | 20231113 | 104500 | 475764875 | 4475 | 4475 | 4475 | 4475 | 153 |
| 484 | 20231113 | 104400 | 475080200 | 4475 | 4475 | 4475 | 4475 | 799 |
| 485 | 20231113 | 104300 | 471504675 | 4475 | 4475 | 4475 | 4475 | 182 |
| 486 | 20231113 | 104200 | 470690225 | 4480 | 4485 | 4485 | 4480 | 27 |
| 487 | 20231113 | 104100 | 470569260 | 4480 | 4480 | 4480 | 4480 | 128 |
| 488 | 20231113 | 104000 | 469995820 | 4480 | 4480 | 4485 | 4480 | 5 |
| 489 | 20231113 | 103900 | 469973410 | 4480 | 4480 | 4480 | 4480 | 64 |
| 490 | 20231113 | 103800 | 469686690 | 4480 | 4480 | 4480 | 4480 | 0 |
| 491 | 20231113 | 103700 | 469686690 | 4480 | 4470 | 4480 | 4470 | 87 |
| 492 | 20231113 | 103600 | 469297790 | 4470 | 4470 | 4470 | 4470 | 0 |
| 493 | 20231113 | 103500 | 469297790 | 4470 | 4475 | 4475 | 4470 | 185 |
| 494 | 20231113 | 103400 | 468470655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 495 | 20231113 | 103300 | 468470655 | 4470 | 4470 | 4470 | 4470 | 370 |
| 496 | 20231113 | 103200 | 466816755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 497 | 20231113 | 103100 | 466816755 | 4470 | 4470 | 4470 | 4470 | 1 |
| 498 | 20231113 | 103000 | 466812285 | 4475 | 4475 | 4475 | 4475 | 83 |
| 499 | 20231113 | 102900 | 466440860 | 4485 | 4475 | 4485 | 4475 | 72 |
| 500 | 20231113 | 102800 | 466118590 | 4475 | 4475 | 4475 | 4470 | 159 |
| 501 | 20231113 | 102700 | 465407070 | 4475 | 4475 | 4475 | 4475 | 1397 |
| 502 | 20231113 | 102600 | 459155495 | 4475 | 4475 | 4475 | 4475 | 700 |
| 503 | 20231113 | 102500 | 456022995 | 4475 | 4475 | 4475 | 4475 | 50 |
| 504 | 20231113 | 102400 | 455799245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 505 | 20231113 | 102300 | 455799245 | 4475 | 4475 | 4475 | 4475 | 0 |
| 506 | 20231113 | 102200 | 455799245 | 4475 | 4475 | 4475 | 4475 | 331 |
| 507 | 20231113 | 102100 | 454318020 | 4480 | 4480 | 4480 | 4480 | 86 |
| 508 | 20231113 | 102000 | 453932740 | 4485 | 4485 | 4485 | 4485 | 80 |
| 509 | 20231113 | 101900 | 453573940 | 4485 | 4480 | 4490 | 4480 | 274 |
| 510 | 20231113 | 101800 | 452346055 | 4490 | 4480 | 4495 | 4480 | 273 |
| 511 | 20231113 | 101700 | 451122690 | 4490 | 4490 | 4490 | 4490 | 700 |
| 512 | 20231113 | 101600 | 447979690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 513 | 20231113 | 101500 | 447979690 | 4490 | 4490 | 4490 | 4490 | 305 |
| 514 | 20231113 | 101400 | 446610240 | 4490 | 4490 | 4490 | 4490 | 2 |
| 515 | 20231113 | 101300 | 446601260 | 4485 | 4480 | 4485 | 4480 | 241 |
| 516 | 20231113 | 101200 | 445521570 | 4480 | 4480 | 4495 | 4480 | 606 |
| 517 | 20231113 | 101100 | 442799505 | 4475 | 4475 | 4475 | 4475 | 100 |
| 518 | 20231113 | 101000 | 442352005 | 4475 | 4480 | 4480 | 4475 | 1150 |
| 519 | 20231113 | 100900 | 437205005 | 4475 | 4475 | 4475 | 4475 | 300 |
| 520 | 20231113 | 100800 | 435862505 | 4485 | 4485 | 4485 | 4485 | 0 |
| 521 | 20231113 | 100700 | 435862505 | 4485 | 4485 | 4485 | 4485 | 195 |
| 522 | 20231113 | 100600 | 434987930 | 4485 | 4480 | 4485 | 4480 | 237 |
| 523 | 20231113 | 100500 | 433926045 | 4480 | 4475 | 4485 | 4475 | 232 |
| 524 | 20231113 | 100400 | 432887615 | 4475 | 4475 | 4475 | 4475 | 39 |
| 525 | 20231113 | 100300 | 432713090 | 4480 | 4475 | 4480 | 4475 | 1342 |
| 526 | 20231113 | 100200 | 426707350 | 4475 | 4475 | 4475 | 4460 | 80 |
| 527 | 20231113 | 100100 | 426349910 | 4465 | 4465 | 4465 | 4465 | 2 |
| 528 | 20231113 | 100000 | 426340980 | 4470 | 4470 | 4470 | 4470 | 447 |
| 529 | 20231113 | 095900 | 424342890 | 4475 | 4460 | 4475 | 4460 | 284 |
| 530 | 20231113 | 095800 | 423073565 | 4460 | 4460 | 4460 | 4460 | 218 |
| 531 | 20231113 | 095700 | 422101285 | 4460 | 4465 | 4475 | 4460 | 743 |
| 532 | 20231113 | 095600 | 418785580 | 4475 | 4475 | 4475 | 4475 | 1003 |
| 533 | 20231113 | 095500 | 414297155 | 4475 | 4475 | 4475 | 4475 | 120 |
| 534 | 20231113 | 095400 | 413760155 | 4470 | 4470 | 4470 | 4470 | 20 |
| 535 | 20231113 | 095300 | 413670755 | 4470 | 4470 | 4470 | 4470 | 160 |
| 536 | 20231113 | 095200 | 412955555 | 4470 | 4460 | 4470 | 4460 | 407 |
| 537 | 20231113 | 095100 | 411139010 | 4460 | 4460 | 4460 | 4460 | 52 |
| 538 | 20231113 | 095000 | 410907090 | 4460 | 4460 | 4460 | 4455 | 1035 |
| 539 | 20231113 | 094900 | 406291835 | 4460 | 4455 | 4460 | 4455 | 655 |
| 540 | 20231113 | 094800 | 403373805 | 4455 | 4460 | 4460 | 4455 | 5629 |
| 541 | 20231113 | 094700 | 378268865 | 4465 | 4470 | 4470 | 4465 | 1539 |
| 542 | 20231113 | 094600 | 371396795 | 4465 | 4470 | 4470 | 4465 | 2445 |
| 543 | 20231113 | 094500 | 360479835 | 4470 | 4470 | 4470 | 4465 | 230 |
| 544 | 20231113 | 094400 | 359452790 | 4470 | 4470 | 4470 | 4465 | 420 |
| 545 | 20231113 | 094300 | 357575515 | 4470 | 4475 | 4475 | 4470 | 101 |
| 546 | 20231113 | 094200 | 357123610 | 4470 | 4475 | 4475 | 4470 | 311 |
| 547 | 20231113 | 094100 | 355733295 | 4475 | 4470 | 4475 | 4470 | 456 |
| 548 | 20231113 | 094000 | 353692980 | 4470 | 4470 | 4470 | 4470 | 768 |
| 549 | 20231113 | 093900 | 350260020 | 4475 | 4480 | 4480 | 4470 | 1714 |
| 550 | 20231113 | 093800 | 342597135 | 4480 | 4480 | 4480 | 4480 | 2 |
| 551 | 20231113 | 093700 | 342588175 | 4470 | 4475 | 4480 | 4470 | 1070 |
| 552 | 20231113 | 093600 | 337799880 | 4475 | 4475 | 4475 | 4475 | 700 |
| 553 | 20231113 | 093500 | 334667380 | 4480 | 4480 | 4485 | 4480 | 8881 |
| 554 | 20231113 | 093400 | 294880495 | 4480 | 4490 | 4490 | 4480 | 531 |
| 555 | 20231113 | 093300 | 292499460 | 4490 | 4490 | 4490 | 4490 | 1652 |
| 556 | 20231113 | 093200 | 285081980 | 4490 | 4490 | 4490 | 4490 | 50 |
| 557 | 20231113 | 093100 | 284857480 | 4490 | 4480 | 4490 | 4480 | 1328 |
| 558 | 20231113 | 093000 | 278903145 | 4480 | 4480 | 4485 | 4480 | 17 |
| 559 | 20231113 | 092900 | 278826960 | 4490 | 4490 | 4490 | 4470 | 953 |
| 560 | 20231113 | 092800 | 274562945 | 4490 | 4470 | 4490 | 4470 | 73 |
| 561 | 20231113 | 092700 | 274235610 | 4470 | 4480 | 4480 | 4470 | 284 |
| 562 | 20231113 | 092600 | 272965670 | 4470 | 4480 | 4480 | 4470 | 1001 |
| 563 | 20231113 | 092500 | 268489290 | 4490 | 4485 | 4490 | 4480 | 2364 |
| 564 | 20231113 | 092400 | 257884965 | 4485 | 4480 | 4485 | 4480 | 3224 |
| 565 | 20231113 | 092300 | 243427500 | 4480 | 4485 | 4485 | 4480 | 615 |
| 566 | 20231113 | 092200 | 240670950 | 4485 | 4490 | 4490 | 4485 | 103 |
| 567 | 20231113 | 092100 | 240208495 | 4480 | 4475 | 4480 | 4475 | 1470 |
| 568 | 20231113 | 092000 | 233623735 | 4480 | 4480 | 4480 | 4480 | 41 |
| 569 | 20231113 | 091900 | 233440055 | 4480 | 4460 | 4480 | 4460 | 1395 |
| 570 | 20231113 | 091800 | 227210225 | 4460 | 4465 | 4465 | 4460 | 6284 |
| 571 | 20231113 | 091700 | 199183420 | 4460 | 4460 | 4460 | 4460 | 652 |
| 572 | 20231113 | 091600 | 196275500 | 4460 | 4465 | 4465 | 4460 | 1181 |
| 573 | 20231113 | 091500 | 191007180 | 4480 | 4480 | 4480 | 4480 | 10 |
| 574 | 20231113 | 091400 | 190962380 | 4455 | 4465 | 4465 | 4450 | 5097 |
| 575 | 20231113 | 091300 | 168267695 | 4460 | 4475 | 4480 | 4460 | 7109 |
| 576 | 20231113 | 091200 | 136520530 | 4480 | 4480 | 4480 | 4470 | 5327 |
| 577 | 20231113 | 091100 | 112694315 | 4475 | 4480 | 4485 | 4475 | 2113 |
| 578 | 20231113 | 091000 | 103228760 | 4480 | 4485 | 4485 | 4480 | 4141 |
| 579 | 20231113 | 090900 | 84676155 | 4485 | 4490 | 4490 | 4485 | 1966 |
| 580 | 20231113 | 090800 | 75857845 | 4485 | 4490 | 4490 | 4485 | 1242 |
| 581 | 20231113 | 090700 | 70283955 | 4490 | 4495 | 4495 | 4490 | 791 |
| 582 | 20231113 | 090600 | 66732115 | 4500 | 4500 | 4500 | 4500 | 188 |
| 583 | 20231113 | 090500 | 65886115 | 4495 | 4530 | 4530 | 4495 | 1508 |
| 584 | 20231113 | 090400 | 59097960 | 4530 | 4530 | 4530 | 4530 | 12 |
| 585 | 20231113 | 090300 | 59043600 | 4530 | 4530 | 4530 | 4500 | 177 |
| 586 | 20231113 | 090200 | 58244630 | 4530 | 4480 | 4530 | 4480 | 3012 |
| 587 | 20231113 | 090100 | 44735200 | 4480 | 4490 | 4495 | 4475 | 3716 |
| 588 | 20231113 | 090000 | 28064175 | 4490 | 4510 | 4510 | 4485 | 6079 |