30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 190700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 30118 |
| 3 | 20231113 | 190600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 4 | 20231113 | 190500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 5 | 20231113 | 190400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 6 | 20231113 | 190300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 7 | 20231113 | 190200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 8 | 20231113 | 190100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 9 | 20231113 | 190000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 10 | 20231113 | 185900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 11 | 20231113 | 185800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 12 | 20231113 | 185700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 13 | 20231113 | 185600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 14 | 20231113 | 185500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 15 | 20231113 | 185400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 16 | 20231113 | 185300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 17 | 20231113 | 185200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 18 | 20231113 | 185100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 19 | 20231113 | 185000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 20 | 20231113 | 184900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 21 | 20231113 | 184800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 22 | 20231113 | 184700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 23 | 20231113 | 184600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 24 | 20231113 | 184500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 25 | 20231113 | 184400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 26 | 20231113 | 184300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 27 | 20231113 | 184200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 28 | 20231113 | 184100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 29 | 20231113 | 184000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 30 | 20231113 | 183900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 31 | 20231113 | 183800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 32 | 20231113 | 183700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 30118 |
| 33 | 20231113 | 183600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 34 | 20231113 | 183500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 35 | 20231113 | 183400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 36 | 20231113 | 183300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 37 | 20231113 | 183200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 38 | 20231113 | 183100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 39 | 20231113 | 183000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 40 | 20231113 | 182900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 41 | 20231113 | 182800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 42 | 20231113 | 182700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 43 | 20231113 | 182600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 44 | 20231113 | 182500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 45 | 20231113 | 182400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 46 | 20231113 | 182300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 47 | 20231113 | 182200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 48 | 20231113 | 182100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 49 | 20231113 | 182000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 50 | 20231113 | 181900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 51 | 20231113 | 181800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 52 | 20231113 | 181700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 53 | 20231113 | 181600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 54 | 20231113 | 181500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 55 | 20231113 | 181400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 56 | 20231113 | 181300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 57 | 20231113 | 181200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 58 | 20231113 | 181100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 59 | 20231113 | 181000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 60 | 20231113 | 180900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 61 | 20231113 | 180800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 62 | 20231113 | 180700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 30118 |
| 63 | 20231113 | 180600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 64 | 20231113 | 180500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 65 | 20231113 | 180400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 66 | 20231113 | 180300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 67 | 20231113 | 180200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 68 | 20231113 | 180100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 69 | 20231113 | 180000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 70 | 20231113 | 175900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 71 | 20231113 | 175800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 72 | 20231113 | 175700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 73 | 20231113 | 175600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 74 | 20231113 | 175500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 75 | 20231113 | 175400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 76 | 20231113 | 175300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 77 | 20231113 | 175200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 78 | 20231113 | 175100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 79 | 20231113 | 175000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 80 | 20231113 | 174900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 81 | 20231113 | 174800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 82 | 20231113 | 174700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 83 | 20231113 | 174600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 84 | 20231113 | 174500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 85 | 20231113 | 174400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 86 | 20231113 | 174300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 87 | 20231113 | 174200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 88 | 20231113 | 174100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 89 | 20231113 | 174000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 90 | 20231113 | 173900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 91 | 20231113 | 173800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 92 | 20231113 | 173700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 30118 |
| 93 | 20231113 | 173600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 94 | 20231113 | 173500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 95 | 20231113 | 173400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 96 | 20231113 | 173300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 97 | 20231113 | 173200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 98 | 20231113 | 173100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 99 | 20231113 | 173000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 100 | 20231113 | 172900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 101 | 20231113 | 172800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 102 | 20231113 | 172700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 103 | 20231113 | 172600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 104 | 20231113 | 172500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 105 | 20231113 | 172400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 106 | 20231113 | 172300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 107 | 20231113 | 172200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 108 | 20231113 | 172100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 109 | 20231113 | 172000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 110 | 20231113 | 171900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 111 | 20231113 | 171800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 112 | 20231113 | 171700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 113 | 20231113 | 171600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 114 | 20231113 | 171500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 115 | 20231113 | 171400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 116 | 20231113 | 171300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 117 | 20231113 | 171200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 118 | 20231113 | 171100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 119 | 20231113 | 171000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 120 | 20231113 | 170900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 121 | 20231113 | 170800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 122 | 20231113 | 170700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 30118 |
| 123 | 20231113 | 170600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 124 | 20231113 | 170500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 125 | 20231113 | 170400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 126 | 20231113 | 170300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 127 | 20231113 | 170200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 128 | 20231113 | 170100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 129 | 20231113 | 170000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 130 | 20231113 | 165900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 131 | 20231113 | 165800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 132 | 20231113 | 165700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 133 | 20231113 | 165600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 134 | 20231113 | 165500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 135 | 20231113 | 165400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 136 | 20231113 | 165300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 137 | 20231113 | 165200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 138 | 20231113 | 165100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 139 | 20231113 | 165000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 140 | 20231113 | 164900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 141 | 20231113 | 164800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 142 | 20231113 | 164700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 143 | 20231113 | 164600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 144 | 20231113 | 164500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 145 | 20231113 | 164400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 146 | 20231113 | 164300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 147 | 20231113 | 164200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 148 | 20231113 | 164100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 149 | 20231113 | 164000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 150 | 20231113 | 163900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 151 | 20231113 | 163800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 152 | 20231113 | 163700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 30118 |
| 153 | 20231113 | 163600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 154 | 20231113 | 163500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 155 | 20231113 | 163400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 156 | 20231113 | 163300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 157 | 20231113 | 163200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 158 | 20231113 | 163100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 159 | 20231113 | 163000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 160 | 20231113 | 162900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 161 | 20231113 | 162800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 162 | 20231113 | 162700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 163 | 20231113 | 162600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 164 | 20231113 | 162500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 165 | 20231113 | 162400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 166 | 20231113 | 162300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 167 | 20231113 | 162200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 168 | 20231113 | 162100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 169 | 20231113 | 162000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 170 | 20231113 | 161900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 171 | 20231113 | 161800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 172 | 20231113 | 161700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 173 | 20231113 | 161600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 174 | 20231113 | 161500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 175 | 20231113 | 161400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 176 | 20231113 | 161300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 177 | 20231113 | 161200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 178 | 20231113 | 161100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 179 | 20231113 | 161000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 180 | 20231113 | 160900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 181 | 20231113 | 160800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 182 | 20231113 | 160700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 30118 |
| 183 | 20231113 | 160600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 184 | 20231113 | 160500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 185 | 20231113 | 160400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 186 | 20231113 | 160300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 187 | 20231113 | 160200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 188 | 20231113 | 160100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 189 | 20231113 | 160000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 190 | 20231113 | 155900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 191 | 20231113 | 155800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 192 | 20231113 | 155700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 193 | 20231113 | 155600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 194 | 20231113 | 155500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 195 | 20231113 | 155400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 196 | 20231113 | 155300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 197 | 20231113 | 155200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 198 | 20231113 | 155100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 199 | 20231113 | 155000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 200 | 20231113 | 154900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 201 | 20231113 | 154800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 202 | 20231113 | 154700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 203 | 20231113 | 154600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 204 | 20231113 | 154500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 205 | 20231113 | 154400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 206 | 20231113 | 154300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 207 | 20231113 | 154200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 208 | 20231113 | 154100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 209 | 20231113 | 154000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 210 | 20231113 | 153900 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 211 | 20231113 | 153800 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 212 | 20231113 | 153700 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 30118 |
| 213 | 20231113 | 153600 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 214 | 20231113 | 153500 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 215 | 20231113 | 153400 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 216 | 20231113 | 153300 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 217 | 20231113 | 153200 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 218 | 20231113 | 153100 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 0 |
| 219 | 20231113 | 153000 | 9011365980 | 2620 | 2620 | 2620 | 2620 | 30118 |
| 220 | 20231113 | 152900 | 8932456820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 221 | 20231113 | 152800 | 8932456820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 222 | 20231113 | 152700 | 8932456820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 223 | 20231113 | 152600 | 8932456820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 224 | 20231113 | 152500 | 8932456820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 225 | 20231113 | 152400 | 8932456820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 226 | 20231113 | 152300 | 8932456820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 227 | 20231113 | 152200 | 8932456820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 228 | 20231113 | 152100 | 8932456820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 229 | 20231113 | 152000 | 8932456820 | 2610 | 2610 | 2610 | 2610 | 0 |
| 230 | 20231113 | 151900 | 8932456820 | 2610 | 2595 | 2610 | 2595 | 2864 |
| 231 | 20231113 | 151800 | 8925013295 | 2585 | 2600 | 2600 | 2585 | 2451 |
| 232 | 20231113 | 151700 | 8918660875 | 2600 | 2590 | 2600 | 2590 | 3918 |
| 233 | 20231113 | 151600 | 8908476875 | 2590 | 2585 | 2595 | 2585 | 2651 |
| 234 | 20231113 | 151500 | 8901613000 | 2585 | 2585 | 2585 | 2580 | 6647 |
| 235 | 20231113 | 151400 | 8884450045 | 2585 | 2590 | 2590 | 2585 | 4439 |
| 236 | 20231113 | 151300 | 8872963280 | 2590 | 2600 | 2600 | 2585 | 2660 |
| 237 | 20231113 | 151200 | 8866061680 | 2590 | 2580 | 2600 | 2575 | 8557 |
| 238 | 20231113 | 151100 | 8843935115 | 2570 | 2580 | 2580 | 2570 | 2563 |
| 239 | 20231113 | 151000 | 8837332345 | 2575 | 2585 | 2585 | 2575 | 4110 |
| 240 | 20231113 | 150900 | 8826722740 | 2585 | 2585 | 2585 | 2580 | 1547 |
| 241 | 20231113 | 150800 | 8822723895 | 2585 | 2580 | 2595 | 2575 | 1191 |
| 242 | 20231113 | 150700 | 8819646495 | 2580 | 2575 | 2585 | 2575 | 3041 |
| 243 | 20231113 | 150600 | 8811809515 | 2575 | 2570 | 2575 | 2560 | 17002 |
| 244 | 20231113 | 150500 | 8768229670 | 2570 | 2570 | 2575 | 2570 | 1006 |
| 245 | 20231113 | 150400 | 8765643850 | 2570 | 2575 | 2580 | 2565 | 8836 |
| 246 | 20231113 | 150300 | 8742933435 | 2580 | 2580 | 2580 | 2575 | 12158 |
| 247 | 20231113 | 150200 | 8711584355 | 2585 | 2590 | 2590 | 2585 | 1713 |
| 248 | 20231113 | 150100 | 8707156215 | 2585 | 2585 | 2590 | 2585 | 417 |
| 249 | 20231113 | 150000 | 8706077620 | 2580 | 2585 | 2595 | 2580 | 1996 |
| 250 | 20231113 | 145900 | 8700918500 | 2585 | 2585 | 2595 | 2585 | 1418 |
| 251 | 20231113 | 145800 | 8697252960 | 2585 | 2590 | 2595 | 2585 | 2236 |
| 252 | 20231113 | 145700 | 8691470970 | 2590 | 2585 | 2590 | 2580 | 7626 |
| 253 | 20231113 | 145600 | 8671778265 | 2585 | 2585 | 2585 | 2585 | 729 |
| 254 | 20231113 | 145500 | 8669893800 | 2580 | 2595 | 2595 | 2580 | 19628 |
| 255 | 20231113 | 145400 | 8619144415 | 2600 | 2600 | 2600 | 2600 | 2031 |
| 256 | 20231113 | 145300 | 8613863815 | 2605 | 2605 | 2605 | 2600 | 492 |
| 257 | 20231113 | 145200 | 8612584265 | 2605 | 2595 | 2605 | 2590 | 1756 |
| 258 | 20231113 | 145100 | 8608026465 | 2595 | 2590 | 2600 | 2590 | 661 |
| 259 | 20231113 | 145000 | 8606311030 | 2590 | 2590 | 2600 | 2585 | 5991 |
| 260 | 20231113 | 144900 | 8590796125 | 2600 | 2595 | 2600 | 2590 | 1707 |
| 261 | 20231113 | 144800 | 8586372895 | 2595 | 2595 | 2600 | 2590 | 1992 |
| 262 | 20231113 | 144700 | 8581203965 | 2595 | 2600 | 2600 | 2595 | 5302 |
| 263 | 20231113 | 144600 | 8567436870 | 2600 | 2595 | 2600 | 2590 | 3645 |
| 264 | 20231113 | 144500 | 8557996010 | 2600 | 2600 | 2600 | 2590 | 10034 |
| 265 | 20231113 | 144400 | 8531984870 | 2600 | 2605 | 2605 | 2600 | 3840 |
| 266 | 20231113 | 144300 | 8521991550 | 2605 | 2615 | 2615 | 2605 | 718 |
| 267 | 20231113 | 144200 | 8520117555 | 2610 | 2615 | 2615 | 2610 | 146 |
| 268 | 20231113 | 144100 | 8519736065 | 2615 | 2615 | 2615 | 2615 | 430 |
| 269 | 20231113 | 144000 | 8518611615 | 2610 | 2610 | 2610 | 2605 | 1626 |
| 270 | 20231113 | 143900 | 8514368085 | 2610 | 2610 | 2610 | 2610 | 354 |
| 271 | 20231113 | 143800 | 8513444145 | 2605 | 2610 | 2610 | 2605 | 243 |
| 272 | 20231113 | 143700 | 8512811120 | 2610 | 2605 | 2610 | 2605 | 337 |
| 273 | 20231113 | 143600 | 8511931575 | 2600 | 2600 | 2605 | 2590 | 7952 |
| 274 | 20231113 | 143500 | 8491254170 | 2605 | 2600 | 2605 | 2600 | 208 |
| 275 | 20231113 | 143400 | 8490713360 | 2600 | 2600 | 2600 | 2595 | 386 |
| 276 | 20231113 | 143300 | 8489711215 | 2595 | 2595 | 2605 | 2595 | 14287 |
| 277 | 20231113 | 143200 | 8452586675 | 2600 | 2600 | 2605 | 2600 | 16169 |
| 278 | 20231113 | 143100 | 8410546380 | 2605 | 2600 | 2605 | 2600 | 732 |
| 279 | 20231113 | 143000 | 8408642070 | 2605 | 2605 | 2605 | 2600 | 450 |
| 280 | 20231113 | 142900 | 8407470090 | 2605 | 2610 | 2610 | 2605 | 1904 |
| 281 | 20231113 | 142800 | 8402506260 | 2610 | 2610 | 2610 | 2605 | 896 |
| 282 | 20231113 | 142700 | 8400167825 | 2610 | 2610 | 2610 | 2605 | 2606 |
| 283 | 20231113 | 142600 | 8393377135 | 2610 | 2615 | 2620 | 2610 | 5450 |
| 284 | 20231113 | 142500 | 8379145775 | 2610 | 2615 | 2615 | 2610 | 115 |
| 285 | 20231113 | 142400 | 8378845055 | 2615 | 2615 | 2615 | 2615 | 1398 |
| 286 | 20231113 | 142300 | 8375189285 | 2605 | 2605 | 2605 | 2605 | 501 |
| 287 | 20231113 | 142200 | 8373884180 | 2625 | 2610 | 2625 | 2610 | 15125 |
| 288 | 20231113 | 142100 | 8334276625 | 2610 | 2600 | 2610 | 2600 | 1898 |
| 289 | 20231113 | 142000 | 8329333035 | 2600 | 2600 | 2610 | 2600 | 2734 |
| 290 | 20231113 | 141900 | 8322224575 | 2610 | 2610 | 2610 | 2610 | 10 |
| 291 | 20231113 | 141800 | 8322198475 | 2610 | 2615 | 2620 | 2600 | 8317 |
| 292 | 20231113 | 141700 | 8300475430 | 2615 | 2610 | 2615 | 2600 | 2506 |
| 293 | 20231113 | 141600 | 8293933775 | 2610 | 2610 | 2610 | 2595 | 1601 |
| 294 | 20231113 | 141500 | 8289755185 | 2595 | 2590 | 2610 | 2590 | 6173 |
| 295 | 20231113 | 141400 | 8273726135 | 2585 | 2580 | 2590 | 2575 | 3153 |
| 296 | 20231113 | 141300 | 8265591725 | 2575 | 2585 | 2585 | 2575 | 10155 |
| 297 | 20231113 | 141200 | 8239422955 | 2580 | 2590 | 2590 | 2580 | 6328 |
| 298 | 20231113 | 141100 | 8223096330 | 2590 | 2600 | 2600 | 2580 | 10143 |
| 299 | 20231113 | 141000 | 8196910965 | 2585 | 2600 | 2600 | 2585 | 4535 |
| 300 | 20231113 | 140900 | 8185175085 | 2590 | 2595 | 2595 | 2590 | 6018 |
| 301 | 20231113 | 140800 | 8169585905 | 2595 | 2590 | 2595 | 2590 | 6571 |
| 302 | 20231113 | 140700 | 8152554845 | 2590 | 2600 | 2600 | 2585 | 37667 |
| 303 | 20231113 | 140600 | 8054925905 | 2600 | 2600 | 2600 | 2595 | 4921 |
| 304 | 20231113 | 140500 | 8042131805 | 2600 | 2610 | 2615 | 2595 | 31365 |
| 305 | 20231113 | 140400 | 7960460725 | 2615 | 2625 | 2625 | 2610 | 16012 |
| 306 | 20231113 | 140300 | 7918638830 | 2625 | 2630 | 2630 | 2615 | 5150 |
| 307 | 20231113 | 140200 | 7905144755 | 2625 | 2630 | 2640 | 2620 | 9074 |
| 308 | 20231113 | 140100 | 7881262380 | 2630 | 2640 | 2640 | 2620 | 28692 |
| 309 | 20231113 | 140000 | 7805810425 | 2630 | 2640 | 2640 | 2630 | 771 |
| 310 | 20231113 | 135900 | 7803778480 | 2630 | 2630 | 2640 | 2630 | 4666 |
| 311 | 20231113 | 135800 | 7791502050 | 2630 | 2645 | 2645 | 2625 | 11213 |
| 312 | 20231113 | 135700 | 7761991800 | 2635 | 2640 | 2650 | 2625 | 12741 |
| 313 | 20231113 | 135600 | 7728341805 | 2640 | 2615 | 2640 | 2615 | 5459 |
| 314 | 20231113 | 135500 | 7713966745 | 2630 | 2610 | 2640 | 2610 | 1610 |
| 315 | 20231113 | 135400 | 7709734950 | 2615 | 2615 | 2615 | 2610 | 20541 |
| 316 | 20231113 | 135300 | 7656116850 | 2615 | 2620 | 2620 | 2610 | 11979 |
| 317 | 20231113 | 135200 | 7624809310 | 2620 | 2625 | 2625 | 2620 | 2696 |
| 318 | 20231113 | 135100 | 7617734625 | 2635 | 2630 | 2635 | 2620 | 3139 |
| 319 | 20231113 | 135000 | 7609504670 | 2630 | 2635 | 2640 | 2630 | 2407 |
| 320 | 20231113 | 134900 | 7603169720 | 2640 | 2635 | 2640 | 2635 | 3892 |
| 321 | 20231113 | 134800 | 7592910295 | 2635 | 2645 | 2645 | 2625 | 2385 |
| 322 | 20231113 | 134700 | 7586631575 | 2645 | 2630 | 2645 | 2630 | 1371 |
| 323 | 20231113 | 134600 | 7583009270 | 2630 | 2625 | 2630 | 2625 | 17 |
| 324 | 20231113 | 134500 | 7582964610 | 2640 | 2635 | 2645 | 2630 | 16014 |
| 325 | 20231113 | 134400 | 7540688115 | 2625 | 2620 | 2640 | 2615 | 5374 |
| 326 | 20231113 | 134300 | 7526541985 | 2615 | 2615 | 2620 | 2615 | 348 |
| 327 | 20231113 | 134200 | 7525631455 | 2615 | 2615 | 2620 | 2615 | 2379 |
| 328 | 20231113 | 134100 | 7519409490 | 2615 | 2615 | 2615 | 2615 | 3016 |
| 329 | 20231113 | 134000 | 7511522650 | 2610 | 2615 | 2625 | 2610 | 3208 |
| 330 | 20231113 | 133900 | 7503136695 | 2615 | 2620 | 2620 | 2615 | 4693 |
| 331 | 20231113 | 133800 | 7490861950 | 2630 | 2630 | 2630 | 2625 | 169 |
| 332 | 20231113 | 133700 | 7490417530 | 2630 | 2630 | 2645 | 2630 | 1889 |
| 333 | 20231113 | 133600 | 7485429740 | 2620 | 2630 | 2630 | 2610 | 33051 |
| 334 | 20231113 | 133500 | 7399082000 | 2630 | 2630 | 2640 | 2615 | 11404 |
| 335 | 20231113 | 133400 | 7369182740 | 2640 | 2635 | 2640 | 2625 | 5846 |
| 336 | 20231113 | 133300 | 7353794725 | 2635 | 2625 | 2635 | 2620 | 6400 |
| 337 | 20231113 | 133200 | 7336997080 | 2625 | 2630 | 2640 | 2625 | 1476 |
| 338 | 20231113 | 133100 | 7333112905 | 2640 | 2640 | 2650 | 2630 | 6477 |
| 339 | 20231113 | 133000 | 7316014930 | 2640 | 2625 | 2640 | 2625 | 5211 |
| 340 | 20231113 | 132900 | 7302280935 | 2625 | 2620 | 2625 | 2620 | 5740 |
| 341 | 20231113 | 132800 | 7287237470 | 2620 | 2620 | 2625 | 2620 | 13028 |
| 342 | 20231113 | 132700 | 7253082415 | 2620 | 2630 | 2630 | 2615 | 49061 |
| 343 | 20231113 | 132600 | 7124479445 | 2625 | 2635 | 2640 | 2625 | 8903 |
| 344 | 20231113 | 132500 | 7101073055 | 2635 | 2635 | 2650 | 2635 | 655 |
| 345 | 20231113 | 132400 | 7099347100 | 2630 | 2650 | 2655 | 2630 | 23964 |
| 346 | 20231113 | 132300 | 7036035620 | 2645 | 2635 | 2645 | 2630 | 20214 |
| 347 | 20231113 | 132200 | 6982728225 | 2630 | 2645 | 2645 | 2630 | 8550 |
| 348 | 20231113 | 132100 | 6960202355 | 2645 | 2645 | 2645 | 2635 | 4723 |
| 349 | 20231113 | 132000 | 6947727095 | 2645 | 2630 | 2645 | 2625 | 9222 |
| 350 | 20231113 | 131900 | 6923482320 | 2625 | 2635 | 2635 | 2620 | 31682 |
| 351 | 20231113 | 131800 | 6840253690 | 2630 | 2645 | 2650 | 2630 | 13346 |
| 352 | 20231113 | 131700 | 6804998500 | 2645 | 2640 | 2655 | 2635 | 14932 |
| 353 | 20231113 | 131600 | 6765497900 | 2640 | 2620 | 2650 | 2620 | 22284 |
| 354 | 20231113 | 131500 | 6706780820 | 2630 | 2680 | 2680 | 2610 | 140661 |
| 355 | 20231113 | 131400 | 6335070170 | 2680 | 2700 | 2720 | 2660 | 64507 |
| 356 | 20231113 | 131300 | 6162022020 | 2690 | 2710 | 2725 | 2690 | 74897 |
| 357 | 20231113 | 131200 | 5958737190 | 2710 | 2700 | 2725 | 2685 | 47400 |
| 358 | 20231113 | 131100 | 5830159225 | 2685 | 2725 | 2725 | 2675 | 70601 |
| 359 | 20231113 | 131000 | 5639800060 | 2720 | 2710 | 2730 | 2710 | 64749 |
| 360 | 20231113 | 130900 | 5463696340 | 2705 | 2730 | 2730 | 2705 | 49513 |
| 361 | 20231113 | 130800 | 5329207785 | 2725 | 2715 | 2730 | 2710 | 70688 |
| 362 | 20231113 | 130700 | 5136654460 | 2715 | 2720 | 2730 | 2700 | 80436 |
| 363 | 20231113 | 130600 | 4918198040 | 2720 | 2685 | 2725 | 2670 | 73245 |
| 364 | 20231113 | 130500 | 4720305850 | 2680 | 2690 | 2700 | 2675 | 31057 |
| 365 | 20231113 | 130400 | 4636942960 | 2690 | 2720 | 2720 | 2685 | 71464 |
| 366 | 20231113 | 130300 | 4443654800 | 2710 | 2705 | 2720 | 2690 | 86548 |
| 367 | 20231113 | 130200 | 4209149040 | 2705 | 2720 | 2725 | 2690 | 83849 |
| 368 | 20231113 | 130100 | 3982612315 | 2725 | 2725 | 2735 | 2695 | 97257 |
| 369 | 20231113 | 130000 | 3718069655 | 2735 | 2660 | 2740 | 2660 | 131542 |
| 370 | 20231113 | 125900 | 3362336650 | 2660 | 2660 | 2675 | 2655 | 27089 |
| 371 | 20231113 | 125800 | 3290078130 | 2660 | 2655 | 2675 | 2650 | 52352 |
| 372 | 20231113 | 125700 | 3150483825 | 2660 | 2645 | 2660 | 2635 | 28857 |
| 373 | 20231113 | 125600 | 3074046490 | 2645 | 2630 | 2650 | 2630 | 11690 |
| 374 | 20231113 | 125500 | 3043128550 | 2635 | 2645 | 2645 | 2615 | 4348 |
| 375 | 20231113 | 125400 | 3031716100 | 2645 | 2640 | 2645 | 2610 | 17285 |
| 376 | 20231113 | 125300 | 2986335385 | 2640 | 2645 | 2645 | 2630 | 23058 |
| 377 | 20231113 | 125200 | 2925486660 | 2645 | 2660 | 2660 | 2640 | 17459 |
| 378 | 20231113 | 125100 | 2879192620 | 2650 | 2690 | 2700 | 2650 | 50899 |
| 379 | 20231113 | 125000 | 2743029230 | 2695 | 2685 | 2705 | 2675 | 119095 |
| 380 | 20231113 | 124900 | 2422378200 | 2675 | 2605 | 2680 | 2605 | 142644 |
| 381 | 20231113 | 124800 | 2044632010 | 2605 | 2605 | 2605 | 2600 | 1231 |
| 382 | 20231113 | 124700 | 2041428755 | 2600 | 2615 | 2615 | 2600 | 1614 |
| 383 | 20231113 | 124600 | 2037219080 | 2615 | 2595 | 2625 | 2595 | 27843 |
| 384 | 20231113 | 124500 | 1964421300 | 2595 | 2595 | 2595 | 2595 | 176 |
| 385 | 20231113 | 124400 | 1963964580 | 2595 | 2595 | 2595 | 2590 | 1964 |
| 386 | 20231113 | 124300 | 1958868500 | 2595 | 2590 | 2595 | 2590 | 34 |
| 387 | 20231113 | 124200 | 1958780435 | 2595 | 2590 | 2595 | 2590 | 665 |
| 388 | 20231113 | 124100 | 1957058080 | 2590 | 2585 | 2595 | 2585 | 6754 |
| 389 | 20231113 | 124000 | 1939574905 | 2585 | 2585 | 2585 | 2580 | 1935 |
| 390 | 20231113 | 123900 | 1934572980 | 2580 | 2580 | 2585 | 2580 | 2859 |
| 391 | 20231113 | 123800 | 1927195940 | 2580 | 2585 | 2585 | 2580 | 2855 |
| 392 | 20231113 | 123700 | 1919829090 | 2585 | 2585 | 2585 | 2585 | 81 |
| 393 | 20231113 | 123600 | 1919619705 | 2585 | 2585 | 2585 | 2585 | 37 |
| 394 | 20231113 | 123500 | 1919524060 | 2585 | 2585 | 2585 | 2580 | 1915 |
| 395 | 20231113 | 123400 | 1914575795 | 2585 | 2580 | 2585 | 2580 | 350 |
| 396 | 20231113 | 123300 | 1913671295 | 2580 | 2585 | 2585 | 2580 | 4160 |
| 397 | 20231113 | 123200 | 1902937745 | 2585 | 2585 | 2585 | 2580 | 530 |
| 398 | 20231113 | 123100 | 1901568090 | 2585 | 2575 | 2585 | 2575 | 3848 |
| 399 | 20231113 | 123000 | 1891639035 | 2575 | 2575 | 2580 | 2575 | 796 |
| 400 | 20231113 | 122900 | 1889589330 | 2580 | 2575 | 2580 | 2575 | 550 |
| 401 | 20231113 | 122800 | 1888171130 | 2575 | 2580 | 2580 | 2575 | 263 |
| 402 | 20231113 | 122700 | 1887493340 | 2580 | 2575 | 2580 | 2575 | 1617 |
| 403 | 20231113 | 122600 | 1883329480 | 2575 | 2580 | 2580 | 2575 | 166 |
| 404 | 20231113 | 122500 | 1882901700 | 2570 | 2570 | 2580 | 2570 | 2693 |
| 405 | 20231113 | 122400 | 1875970965 | 2570 | 2570 | 2570 | 2570 | 200 |
| 406 | 20231113 | 122300 | 1875456965 | 2575 | 2570 | 2575 | 2570 | 122 |
| 407 | 20231113 | 122200 | 1875143375 | 2575 | 2575 | 2575 | 2575 | 43 |
| 408 | 20231113 | 122100 | 1875032650 | 2575 | 2570 | 2575 | 2565 | 106 |
| 409 | 20231113 | 122000 | 1874760415 | 2565 | 2565 | 2565 | 2565 | 21 |
| 410 | 20231113 | 121900 | 1874706550 | 2565 | 2565 | 2565 | 2565 | 276 |
| 411 | 20231113 | 121800 | 1873998610 | 2570 | 2565 | 2570 | 2565 | 857 |
| 412 | 20231113 | 121700 | 1871799135 | 2560 | 2560 | 2560 | 2560 | 870 |
| 413 | 20231113 | 121600 | 1869571935 | 2560 | 2560 | 2560 | 2560 | 134 |
| 414 | 20231113 | 121500 | 1869228895 | 2560 | 2555 | 2560 | 2555 | 800 |
| 415 | 20231113 | 121400 | 1867182395 | 2565 | 2565 | 2565 | 2565 | 0 |
| 416 | 20231113 | 121300 | 1867182395 | 2565 | 2550 | 2565 | 2545 | 3650 |
| 417 | 20231113 | 121200 | 1857877340 | 2570 | 2570 | 2570 | 2570 | 0 |
| 418 | 20231113 | 121100 | 1857877340 | 2570 | 2555 | 2570 | 2550 | 12987 |
| 419 | 20231113 | 121000 | 1824732250 | 2555 | 2560 | 2560 | 2555 | 2667 |
| 420 | 20231113 | 120900 | 1817906470 | 2565 | 2560 | 2565 | 2560 | 450 |
| 421 | 20231113 | 120800 | 1816752740 | 2565 | 2570 | 2570 | 2565 | 1290 |
| 422 | 20231113 | 120700 | 1813443885 | 2570 | 2570 | 2570 | 2565 | 677 |
| 423 | 20231113 | 120600 | 1811707365 | 2560 | 2565 | 2565 | 2560 | 6561 |
| 424 | 20231113 | 120500 | 1794898600 | 2575 | 2570 | 2575 | 2565 | 235 |
| 425 | 20231113 | 120400 | 1794295615 | 2575 | 2570 | 2575 | 2570 | 246 |
| 426 | 20231113 | 120300 | 1793663380 | 2570 | 2570 | 2570 | 2570 | 617 |
| 427 | 20231113 | 120200 | 1792077690 | 2570 | 2580 | 2580 | 2570 | 9125 |
| 428 | 20231113 | 120100 | 1768608190 | 2590 | 2590 | 2590 | 2575 | 8628 |
| 429 | 20231113 | 120000 | 1746315600 | 2585 | 2580 | 2590 | 2580 | 5366 |
| 430 | 20231113 | 115900 | 1732445440 | 2590 | 2585 | 2595 | 2575 | 6261 |
| 431 | 20231113 | 115800 | 1716242695 | 2590 | 2585 | 2590 | 2575 | 988 |
| 432 | 20231113 | 115700 | 1713689710 | 2575 | 2575 | 2585 | 2575 | 1575 |
| 433 | 20231113 | 115600 | 1709633725 | 2585 | 2570 | 2585 | 2570 | 3252 |
| 434 | 20231113 | 115500 | 1701259815 | 2570 | 2575 | 2575 | 2570 | 431 |
| 435 | 20231113 | 115400 | 1700151580 | 2575 | 2575 | 2575 | 2575 | 3845 |
| 436 | 20231113 | 115300 | 1690250705 | 2585 | 2580 | 2585 | 2575 | 1322 |
| 437 | 20231113 | 115200 | 1686835445 | 2580 | 2585 | 2585 | 2580 | 690 |
| 438 | 20231113 | 115100 | 1685055220 | 2585 | 2580 | 2585 | 2580 | 456 |
| 439 | 20231113 | 115000 | 1683878730 | 2585 | 2585 | 2585 | 2580 | 198 |
| 440 | 20231113 | 114900 | 1683367625 | 2580 | 2585 | 2585 | 2580 | 1622 |
| 441 | 20231113 | 114800 | 1679182490 | 2595 | 2590 | 2595 | 2585 | 2201 |
| 442 | 20231113 | 114700 | 1673486875 | 2595 | 2590 | 2595 | 2590 | 1558 |
| 443 | 20231113 | 114600 | 1669451565 | 2595 | 2595 | 2600 | 2595 | 1382 |
| 444 | 20231113 | 114500 | 1665864390 | 2600 | 2595 | 2600 | 2595 | 2793 |
| 445 | 20231113 | 114400 | 1658614130 | 2595 | 2595 | 2595 | 2595 | 1 |
| 446 | 20231113 | 114300 | 1658611535 | 2590 | 2600 | 2600 | 2590 | 2172 |
| 447 | 20231113 | 114200 | 1652981615 | 2595 | 2595 | 2600 | 2595 | 7028 |
| 448 | 20231113 | 114100 | 1634722605 | 2600 | 2590 | 2600 | 2590 | 6538 |
| 449 | 20231113 | 114000 | 1617765985 | 2590 | 2590 | 2595 | 2590 | 420 |
| 450 | 20231113 | 113900 | 1616678180 | 2595 | 2595 | 2595 | 2590 | 1001 |
| 451 | 20231113 | 113800 | 1614083430 | 2595 | 2590 | 2595 | 2590 | 196 |
| 452 | 20231113 | 113700 | 1613575310 | 2590 | 2595 | 2595 | 2590 | 4331 |
| 453 | 20231113 | 113600 | 1602342465 | 2595 | 2580 | 2595 | 2580 | 1132 |
| 454 | 20231113 | 113500 | 1599411485 | 2590 | 2570 | 2590 | 2570 | 1091 |
| 455 | 20231113 | 113400 | 1596602595 | 2570 | 2570 | 2575 | 2570 | 123 |
| 456 | 20231113 | 113300 | 1596286375 | 2570 | 2580 | 2580 | 2570 | 3900 |
| 457 | 20231113 | 113200 | 1586245250 | 2590 | 2595 | 2595 | 2575 | 4686 |
| 458 | 20231113 | 113100 | 1574141295 | 2590 | 2580 | 2590 | 2580 | 4124 |
| 459 | 20231113 | 113000 | 1563476350 | 2580 | 2580 | 2580 | 2580 | 1 |
| 460 | 20231113 | 112900 | 1563473770 | 2575 | 2575 | 2575 | 2575 | 2204 |
| 461 | 20231113 | 112800 | 1557798470 | 2570 | 2575 | 2575 | 2570 | 406 |
| 462 | 20231113 | 112700 | 1556754810 | 2575 | 2575 | 2575 | 2575 | 0 |
| 463 | 20231113 | 112600 | 1556754810 | 2575 | 2575 | 2575 | 2575 | 1476 |
| 464 | 20231113 | 112500 | 1552954110 | 2575 | 2580 | 2585 | 2575 | 3622 |
| 465 | 20231113 | 112400 | 1543623460 | 2580 | 2585 | 2585 | 2580 | 1176 |
| 466 | 20231113 | 112300 | 1540588750 | 2580 | 2585 | 2585 | 2580 | 818 |
| 467 | 20231113 | 112200 | 1538474225 | 2580 | 2585 | 2585 | 2580 | 1091 |
| 468 | 20231113 | 112100 | 1535659440 | 2575 | 2590 | 2590 | 2575 | 1825 |
| 469 | 20231113 | 112000 | 1530954965 | 2585 | 2590 | 2595 | 2585 | 337 |
| 470 | 20231113 | 111900 | 1530082380 | 2595 | 2580 | 2595 | 2580 | 10510 |
| 471 | 20231113 | 111800 | 1502884825 | 2575 | 2580 | 2580 | 2575 | 774 |
| 472 | 20231113 | 111700 | 1500889595 | 2575 | 2580 | 2580 | 2575 | 561 |
| 473 | 20231113 | 111600 | 1499443105 | 2580 | 2575 | 2580 | 2575 | 173 |
| 474 | 20231113 | 111500 | 1498997610 | 2575 | 2585 | 2585 | 2575 | 586 |
| 475 | 20231113 | 111400 | 1497486890 | 2580 | 2585 | 2585 | 2580 | 693 |
| 476 | 20231113 | 111300 | 1495697040 | 2590 | 2590 | 2590 | 2590 | 2 |
| 477 | 20231113 | 111200 | 1495691860 | 2575 | 2580 | 2590 | 2575 | 2524 |
| 478 | 20231113 | 111100 | 1489175785 | 2580 | 2580 | 2590 | 2580 | 377 |
| 479 | 20231113 | 111000 | 1488202110 | 2585 | 2590 | 2590 | 2585 | 105 |
| 480 | 20231113 | 110900 | 1487930660 | 2590 | 2590 | 2595 | 2590 | 3775 |
| 481 | 20231113 | 110800 | 1478148370 | 2585 | 2580 | 2585 | 2580 | 1274 |
| 482 | 20231113 | 110700 | 1474856240 | 2580 | 2575 | 2580 | 2575 | 4036 |
| 483 | 20231113 | 110600 | 1464453360 | 2570 | 2570 | 2570 | 2570 | 1085 |
| 484 | 20231113 | 110500 | 1461664910 | 2570 | 2570 | 2575 | 2570 | 1824 |
| 485 | 20231113 | 110400 | 1456977080 | 2575 | 2575 | 2575 | 2575 | 1099 |
| 486 | 20231113 | 110300 | 1454147155 | 2575 | 2570 | 2575 | 2570 | 564 |
| 487 | 20231113 | 110200 | 1452696925 | 2570 | 2575 | 2575 | 2570 | 502 |
| 488 | 20231113 | 110100 | 1451406420 | 2570 | 2570 | 2570 | 2570 | 2764 |
| 489 | 20231113 | 110000 | 1444302940 | 2575 | 2575 | 2575 | 2575 | 979 |
| 490 | 20231113 | 105900 | 1441782015 | 2580 | 2580 | 2585 | 2575 | 8658 |
| 491 | 20231113 | 105800 | 1419483475 | 2580 | 2580 | 2585 | 2580 | 2234 |
| 492 | 20231113 | 105700 | 1413718585 | 2580 | 2585 | 2585 | 2580 | 272 |
| 493 | 20231113 | 105600 | 1413016250 | 2585 | 2580 | 2585 | 2580 | 526 |
| 494 | 20231113 | 105500 | 1411656570 | 2585 | 2585 | 2585 | 2585 | 100 |
| 495 | 20231113 | 105400 | 1411398070 | 2585 | 2585 | 2585 | 2585 | 500 |
| 496 | 20231113 | 105300 | 1410105570 | 2585 | 2585 | 2585 | 2580 | 54 |
| 497 | 20231113 | 105200 | 1409966155 | 2585 | 2595 | 2595 | 2580 | 976 |
| 498 | 20231113 | 105100 | 1407440340 | 2590 | 2585 | 2590 | 2585 | 3262 |
| 499 | 20231113 | 105000 | 1398998060 | 2580 | 2585 | 2585 | 2575 | 1149 |
| 500 | 20231113 | 104900 | 1396034305 | 2585 | 2585 | 2585 | 2585 | 135 |
| 501 | 20231113 | 104800 | 1395685330 | 2585 | 2580 | 2585 | 2580 | 271 |
| 502 | 20231113 | 104700 | 1394985095 | 2580 | 2580 | 2580 | 2580 | 221 |
| 503 | 20231113 | 104600 | 1394414915 | 2575 | 2595 | 2595 | 2575 | 2475 |
| 504 | 20231113 | 104500 | 1388034675 | 2590 | 2580 | 2600 | 2580 | 21438 |
| 505 | 20231113 | 104400 | 1332440165 | 2580 | 2580 | 2580 | 2570 | 515 |
| 506 | 20231113 | 104300 | 1331111545 | 2580 | 2575 | 2580 | 2570 | 1114 |
| 507 | 20231113 | 104200 | 1328241820 | 2575 | 2575 | 2580 | 2575 | 1780 |
| 508 | 20231113 | 104100 | 1323657615 | 2575 | 2565 | 2575 | 2565 | 1732 |
| 509 | 20231113 | 104000 | 1319205415 | 2570 | 2565 | 2570 | 2565 | 1124 |
| 510 | 20231113 | 103900 | 1316322310 | 2565 | 2565 | 2565 | 2560 | 209 |
| 511 | 20231113 | 103800 | 1315786230 | 2570 | 2570 | 2570 | 2570 | 501 |
| 512 | 20231113 | 103700 | 1314498660 | 2570 | 2565 | 2570 | 2560 | 1545 |
| 513 | 20231113 | 103600 | 1310540185 | 2565 | 2565 | 2565 | 2565 | 10 |
| 514 | 20231113 | 103500 | 1310514535 | 2560 | 2560 | 2560 | 2560 | 11 |
| 515 | 20231113 | 103400 | 1310486375 | 2560 | 2555 | 2570 | 2555 | 2755 |
| 516 | 20231113 | 103300 | 1303418435 | 2555 | 2555 | 2565 | 2555 | 2139 |
| 517 | 20231113 | 103200 | 1297949915 | 2560 | 2550 | 2560 | 2550 | 1562 |
| 518 | 20231113 | 103100 | 1293965200 | 2550 | 2565 | 2565 | 2550 | 3006 |
| 519 | 20231113 | 103000 | 1286284800 | 2565 | 2565 | 2570 | 2565 | 3052 |
| 520 | 20231113 | 102900 | 1278451165 | 2565 | 2565 | 2565 | 2565 | 1004 |
| 521 | 20231113 | 102800 | 1275875905 | 2565 | 2560 | 2565 | 2560 | 1145 |
| 522 | 20231113 | 102700 | 1272944700 | 2560 | 2560 | 2560 | 2560 | 961 |
| 523 | 20231113 | 102600 | 1270484540 | 2560 | 2560 | 2560 | 2555 | 1602 |
| 524 | 20231113 | 102500 | 1266386205 | 2560 | 2560 | 2560 | 2560 | 2548 |
| 525 | 20231113 | 102400 | 1259863325 | 2565 | 2570 | 2570 | 2565 | 538 |
| 526 | 20231113 | 102300 | 1258482685 | 2565 | 2565 | 2565 | 2560 | 459 |
| 527 | 20231113 | 102200 | 1257305460 | 2565 | 2560 | 2565 | 2560 | 199 |
| 528 | 20231113 | 102100 | 1256795440 | 2560 | 2575 | 2575 | 2560 | 10865 |
| 529 | 20231113 | 102000 | 1228926120 | 2575 | 2575 | 2575 | 2575 | 1958 |
| 530 | 20231113 | 101900 | 1223884270 | 2580 | 2580 | 2580 | 2580 | 1701 |
| 531 | 20231113 | 101800 | 1219495690 | 2575 | 2570 | 2575 | 2570 | 7601 |
| 532 | 20231113 | 101700 | 1199951615 | 2570 | 2580 | 2580 | 2570 | 3983 |
| 533 | 20231113 | 101600 | 1189700355 | 2580 | 2575 | 2580 | 2575 | 1936 |
| 534 | 20231113 | 101500 | 1184710030 | 2575 | 2580 | 2580 | 2575 | 4277 |
| 535 | 20231113 | 101400 | 1173681665 | 2580 | 2590 | 2590 | 2580 | 4613 |
| 536 | 20231113 | 101300 | 1161757610 | 2590 | 2595 | 2600 | 2590 | 9790 |
| 537 | 20231113 | 101200 | 1136374885 | 2595 | 2605 | 2610 | 2595 | 18613 |
| 538 | 20231113 | 101100 | 1087951265 | 2605 | 2595 | 2610 | 2595 | 8747 |
| 539 | 20231113 | 101000 | 1065184250 | 2595 | 2590 | 2600 | 2585 | 2052 |
| 540 | 20231113 | 100900 | 1059863260 | 2590 | 2590 | 2600 | 2590 | 1486 |
| 541 | 20231113 | 100800 | 1056007875 | 2590 | 2590 | 2600 | 2570 | 11218 |
| 542 | 20231113 | 100700 | 1027031350 | 2595 | 2600 | 2610 | 2595 | 10729 |
| 543 | 20231113 | 100600 | 999128315 | 2605 | 2580 | 2615 | 2575 | 20454 |
| 544 | 20231113 | 100500 | 945959495 | 2575 | 2585 | 2595 | 2575 | 20895 |
| 545 | 20231113 | 100400 | 892002275 | 2590 | 2620 | 2625 | 2585 | 16190 |
| 546 | 20231113 | 100300 | 849831060 | 2630 | 2565 | 2630 | 2565 | 77593 |
| 547 | 20231113 | 100200 | 647732785 | 2565 | 2565 | 2590 | 2560 | 40369 |
| 548 | 20231113 | 100100 | 543738780 | 2565 | 2535 | 2570 | 2535 | 14829 |
| 549 | 20231113 | 100000 | 505852250 | 2535 | 2520 | 2535 | 2520 | 1853 |
| 550 | 20231113 | 095900 | 501170920 | 2515 | 2515 | 2515 | 2515 | 134 |
| 551 | 20231113 | 095800 | 500833910 | 2520 | 2520 | 2520 | 2520 | 100 |
| 552 | 20231113 | 095700 | 500581910 | 2520 | 2520 | 2520 | 2520 | 0 |
| 553 | 20231113 | 095600 | 500581910 | 2520 | 2520 | 2520 | 2520 | 300 |
| 554 | 20231113 | 095500 | 499825910 | 2520 | 2520 | 2520 | 2520 | 800 |
| 555 | 20231113 | 095400 | 497809910 | 2515 | 2520 | 2520 | 2515 | 249 |
| 556 | 20231113 | 095300 | 497183380 | 2520 | 2520 | 2520 | 2510 | 2122 |
| 557 | 20231113 | 095200 | 491854150 | 2510 | 2520 | 2520 | 2510 | 2224 |
| 558 | 20231113 | 095100 | 486270910 | 2515 | 2510 | 2515 | 2510 | 905 |
| 559 | 20231113 | 095000 | 483996855 | 2510 | 2500 | 2510 | 2500 | 812 |
| 560 | 20231113 | 094900 | 481966845 | 2500 | 2500 | 2500 | 2500 | 1500 |
| 561 | 20231113 | 094800 | 478216845 | 2500 | 2500 | 2500 | 2500 | 0 |
| 562 | 20231113 | 094700 | 478216845 | 2500 | 2500 | 2500 | 2500 | 2267 |
| 563 | 20231113 | 094600 | 472549345 | 2505 | 2500 | 2505 | 2500 | 1796 |
| 564 | 20231113 | 094500 | 468054345 | 2500 | 2515 | 2515 | 2500 | 480 |
| 565 | 20231113 | 094400 | 466853345 | 2520 | 2520 | 2520 | 2520 | 205 |
| 566 | 20231113 | 094300 | 466336745 | 2520 | 2500 | 2520 | 2500 | 1452 |
| 567 | 20231113 | 094200 | 462700125 | 2500 | 2510 | 2510 | 2500 | 12715 |
| 568 | 20231113 | 094100 | 430868430 | 2520 | 2520 | 2520 | 2520 | 0 |
| 569 | 20231113 | 094000 | 430868430 | 2520 | 2515 | 2520 | 2510 | 1938 |
| 570 | 20231113 | 093900 | 425993965 | 2510 | 2510 | 2510 | 2510 | 2060 |
| 571 | 20231113 | 093800 | 420823365 | 2525 | 2525 | 2525 | 2510 | 10010 |
| 572 | 20231113 | 093700 | 395676690 | 2520 | 2525 | 2525 | 2520 | 2806 |
| 573 | 20231113 | 093600 | 388604745 | 2525 | 2530 | 2530 | 2520 | 8852 |
| 574 | 20231113 | 093500 | 366219380 | 2535 | 2540 | 2540 | 2535 | 1026 |
| 575 | 20231113 | 093400 | 363618465 | 2535 | 2535 | 2535 | 2535 | 40 |
| 576 | 20231113 | 093300 | 363517065 | 2535 | 2535 | 2535 | 2535 | 1558 |
| 577 | 20231113 | 093200 | 359567535 | 2535 | 2550 | 2550 | 2535 | 101 |
| 578 | 20231113 | 093100 | 359311485 | 2535 | 2535 | 2535 | 2535 | 210 |
| 579 | 20231113 | 093000 | 358779135 | 2535 | 2535 | 2535 | 2535 | 1233 |
| 580 | 20231113 | 092900 | 355653480 | 2535 | 2545 | 2555 | 2535 | 2921 |
| 581 | 20231113 | 092800 | 348213880 | 2545 | 2545 | 2555 | 2545 | 6347 |
| 582 | 20231113 | 092700 | 332024325 | 2550 | 2530 | 2550 | 2530 | 1318 |
| 583 | 20231113 | 092600 | 328669200 | 2530 | 2525 | 2530 | 2525 | 1168 |
| 584 | 20231113 | 092500 | 325718985 | 2530 | 2525 | 2530 | 2510 | 814 |
| 585 | 20231113 | 092400 | 323671190 | 2525 | 2510 | 2525 | 2510 | 13212 |
| 586 | 20231113 | 092300 | 290383335 | 2520 | 2520 | 2520 | 2520 | 0 |
| 587 | 20231113 | 092200 | 290383335 | 2520 | 2515 | 2520 | 2510 | 2972 |
| 588 | 20231113 | 092100 | 282923535 | 2520 | 2520 | 2520 | 2520 | 24 |
| 589 | 20231113 | 092000 | 282863055 | 2510 | 2515 | 2515 | 2510 | 8524 |
| 590 | 20231113 | 091900 | 261449440 | 2515 | 2525 | 2525 | 2515 | 2831 |
| 591 | 20231113 | 091800 | 254317270 | 2525 | 2525 | 2525 | 2520 | 414 |
| 592 | 20231113 | 091700 | 253273910 | 2525 | 2520 | 2525 | 2520 | 1304 |
| 593 | 20231113 | 091600 | 249987815 | 2525 | 2525 | 2530 | 2520 | 1369 |
| 594 | 20231113 | 091500 | 246529490 | 2525 | 2530 | 2530 | 2525 | 1217 |
| 595 | 20231113 | 091400 | 243451565 | 2530 | 2525 | 2530 | 2520 | 2213 |
| 596 | 20231113 | 091300 | 237863815 | 2520 | 2525 | 2525 | 2520 | 10359 |
| 597 | 20231113 | 091200 | 211711495 | 2530 | 2530 | 2530 | 2525 | 1307 |
| 598 | 20231113 | 091100 | 208406285 | 2530 | 2535 | 2540 | 2530 | 7322 |
| 599 | 20231113 | 091000 | 189857535 | 2535 | 2535 | 2550 | 2535 | 3335 |
| 600 | 20231113 | 090900 | 181400610 | 2550 | 2550 | 2550 | 2540 | 3212 |
| 601 | 20231113 | 090800 | 173226630 | 2550 | 2540 | 2560 | 2540 | 14357 |
| 602 | 20231113 | 090700 | 136566345 | 2540 | 2520 | 2540 | 2520 | 2986 |
| 603 | 20231113 | 090600 | 128990880 | 2515 | 2515 | 2530 | 2510 | 1956 |
| 604 | 20231113 | 090500 | 124058230 | 2510 | 2510 | 2510 | 2510 | 291 |
| 605 | 20231113 | 090400 | 123327820 | 2510 | 2510 | 2510 | 2505 | 4735 |
| 606 | 20231113 | 090300 | 111443970 | 2510 | 2515 | 2520 | 2510 | 5225 |
| 607 | 20231113 | 090200 | 98322410 | 2515 | 2515 | 2530 | 2510 | 5298 |
| 608 | 20231113 | 090100 | 84994335 | 2515 | 2530 | 2530 | 2515 | 7908 |
| 609 | 20231113 | 090000 | 65024760 | 2530 | 2535 | 2540 | 2530 | 24307 |