29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 190800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 1497 |
| 3 | 20231113 | 190700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20231113 | 190600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20231113 | 190500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20231113 | 190400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20231113 | 190300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20231113 | 190200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20231113 | 190100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20231113 | 190000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20231113 | 185900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20231113 | 185800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20231113 | 185700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20231113 | 185600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20231113 | 185500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20231113 | 185400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20231113 | 185300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20231113 | 185200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20231113 | 185100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20231113 | 185000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20231113 | 184900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20231113 | 184800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20231113 | 184700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20231113 | 184600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20231113 | 184500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20231113 | 184400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20231113 | 184300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20231113 | 184200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20231113 | 184100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20231113 | 184000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20231113 | 183900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20231113 | 183800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 1497 |
| 33 | 20231113 | 183700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20231113 | 183600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20231113 | 183500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20231113 | 183400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20231113 | 183300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20231113 | 183200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20231113 | 183100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20231113 | 183000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20231113 | 182900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20231113 | 182800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20231113 | 182700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20231113 | 182600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20231113 | 182500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20231113 | 182400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20231113 | 182300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20231113 | 182200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20231113 | 182100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20231113 | 182000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20231113 | 181900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20231113 | 181800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20231113 | 181700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20231113 | 181600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20231113 | 181500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20231113 | 181400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20231113 | 181300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20231113 | 181200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20231113 | 181100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20231113 | 181000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20231113 | 180900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20231113 | 180800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 1497 |
| 63 | 20231113 | 180700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20231113 | 180600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20231113 | 180500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20231113 | 180400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20231113 | 180300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20231113 | 180200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20231113 | 180100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20231113 | 180000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20231113 | 175900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20231113 | 175800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20231113 | 175700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20231113 | 175600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20231113 | 175500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20231113 | 175400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20231113 | 175300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20231113 | 175200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20231113 | 175100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20231113 | 175000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20231113 | 174900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20231113 | 174800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20231113 | 174700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20231113 | 174600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20231113 | 174500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20231113 | 174400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20231113 | 174300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20231113 | 174200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20231113 | 174100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20231113 | 174000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20231113 | 173900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20231113 | 173800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 1497 |
| 93 | 20231113 | 173700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20231113 | 173600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20231113 | 173500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20231113 | 173400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20231113 | 173300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20231113 | 173200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20231113 | 173100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20231113 | 173000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20231113 | 172900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20231113 | 172800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20231113 | 172700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20231113 | 172600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20231113 | 172500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20231113 | 172400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20231113 | 172300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20231113 | 172200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20231113 | 172100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20231113 | 172000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20231113 | 171900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20231113 | 171800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20231113 | 171700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20231113 | 171600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20231113 | 171500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20231113 | 171400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20231113 | 171300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20231113 | 171200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20231113 | 171100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20231113 | 171000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20231113 | 170900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20231113 | 170800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 1497 |
| 123 | 20231113 | 170700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20231113 | 170600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20231113 | 170500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20231113 | 170400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20231113 | 170300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20231113 | 170200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20231113 | 170100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20231113 | 170000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20231113 | 165900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20231113 | 165800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20231113 | 165700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20231113 | 165600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20231113 | 165500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20231113 | 165400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20231113 | 165300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20231113 | 165200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20231113 | 165100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20231113 | 165000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20231113 | 164900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20231113 | 164800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20231113 | 164700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20231113 | 164600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20231113 | 164500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20231113 | 164400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20231113 | 164300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20231113 | 164200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20231113 | 164100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20231113 | 164000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20231113 | 163900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20231113 | 163800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 1497 |
| 153 | 20231113 | 163700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20231113 | 163600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20231113 | 163500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20231113 | 163400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20231113 | 163300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20231113 | 163200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20231113 | 163100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20231113 | 163000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20231113 | 162900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20231113 | 162800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20231113 | 162700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20231113 | 162600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20231113 | 162500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20231113 | 162400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20231113 | 162300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20231113 | 162200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20231113 | 162100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20231113 | 162000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20231113 | 161900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20231113 | 161800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20231113 | 161700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20231113 | 161600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20231113 | 161500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20231113 | 161400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20231113 | 161300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20231113 | 161200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20231113 | 161100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20231113 | 161000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20231113 | 160900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20231113 | 160800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 1497 |
| 183 | 20231113 | 160700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20231113 | 160600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20231113 | 160500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20231113 | 160400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20231113 | 160300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20231113 | 160200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20231113 | 160100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20231113 | 160000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20231113 | 155900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20231113 | 155800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20231113 | 155700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20231113 | 155600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20231113 | 155500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20231113 | 155400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20231113 | 155300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20231113 | 155200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20231113 | 155100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20231113 | 155000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20231113 | 154900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20231113 | 154800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20231113 | 154700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 204 | 20231113 | 154600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 205 | 20231113 | 154500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 206 | 20231113 | 154400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 207 | 20231113 | 154300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 208 | 20231113 | 154200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 209 | 20231113 | 154100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 210 | 20231113 | 154000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 211 | 20231113 | 153900 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 212 | 20231113 | 153800 | 541883015 | 2230 | 2230 | 2230 | 2230 | 1497 |
| 213 | 20231113 | 153700 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 214 | 20231113 | 153600 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 215 | 20231113 | 153500 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 216 | 20231113 | 153400 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 217 | 20231113 | 153300 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 218 | 20231113 | 153200 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 219 | 20231113 | 153100 | 541883015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 220 | 20231113 | 153000 | 541883015 | 2230 | 2230 | 2230 | 2230 | 1497 |
| 221 | 20231113 | 152900 | 538544705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 222 | 20231113 | 152800 | 538544705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 223 | 20231113 | 152700 | 538544705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 224 | 20231113 | 152600 | 538544705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 225 | 20231113 | 152500 | 538544705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 226 | 20231113 | 152400 | 538544705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 227 | 20231113 | 152300 | 538544705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 228 | 20231113 | 152200 | 538544705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 229 | 20231113 | 152100 | 538544705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 230 | 20231113 | 152000 | 538544705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 231 | 20231113 | 151900 | 538544705 | 2220 | 2205 | 2220 | 2205 | 2088 |
| 232 | 20231113 | 151800 | 533940650 | 2220 | 2205 | 2220 | 2200 | 8544 |
| 233 | 20231113 | 151700 | 515129125 | 2205 | 2220 | 2220 | 2205 | 2275 |
| 234 | 20231113 | 151600 | 510112535 | 2220 | 2210 | 2220 | 2210 | 1000 |
| 235 | 20231113 | 151500 | 507895750 | 2205 | 2215 | 2215 | 2205 | 5001 |
| 236 | 20231113 | 151400 | 496853470 | 2215 | 2215 | 2215 | 2215 | 102 |
| 237 | 20231113 | 151300 | 496627540 | 2220 | 2220 | 2220 | 2220 | 0 |
| 238 | 20231113 | 151200 | 496627540 | 2220 | 2220 | 2220 | 2220 | 500 |
| 239 | 20231113 | 151100 | 495517540 | 2220 | 2220 | 2220 | 2220 | 2 |
| 240 | 20231113 | 151000 | 495513100 | 2215 | 2210 | 2215 | 2210 | 652 |
| 241 | 20231113 | 150900 | 494069680 | 2215 | 2215 | 2215 | 2215 | 80 |
| 242 | 20231113 | 150800 | 493892480 | 2215 | 2215 | 2215 | 2215 | 324 |
| 243 | 20231113 | 150700 | 493174820 | 2215 | 2215 | 2215 | 2215 | 0 |
| 244 | 20231113 | 150600 | 493174820 | 2215 | 2215 | 2215 | 2215 | 1 |
| 245 | 20231113 | 150500 | 493172605 | 2215 | 2230 | 2230 | 2215 | 34 |
| 246 | 20231113 | 150400 | 493097280 | 2220 | 2220 | 2220 | 2220 | 1 |
| 247 | 20231113 | 150300 | 493095060 | 2240 | 2215 | 2240 | 2215 | 2234 |
| 248 | 20231113 | 150200 | 488116075 | 2215 | 2220 | 2220 | 2215 | 193 |
| 249 | 20231113 | 150100 | 487688430 | 2220 | 2215 | 2220 | 2215 | 542 |
| 250 | 20231113 | 150000 | 486486540 | 2215 | 2215 | 2215 | 2215 | 8 |
| 251 | 20231113 | 145900 | 486468820 | 2220 | 2215 | 2220 | 2215 | 17 |
| 252 | 20231113 | 145800 | 486431160 | 2215 | 2210 | 2215 | 2210 | 433 |
| 253 | 20231113 | 145700 | 485472175 | 2220 | 2220 | 2220 | 2220 | 1050 |
| 254 | 20231113 | 145600 | 483141175 | 2220 | 2220 | 2220 | 2220 | 20 |
| 255 | 20231113 | 145500 | 483096775 | 2220 | 2220 | 2220 | 2220 | 100 |
| 256 | 20231113 | 145400 | 482874775 | 2215 | 2215 | 2215 | 2215 | 700 |
| 257 | 20231113 | 145300 | 481324275 | 2215 | 2210 | 2215 | 2210 | 1111 |
| 258 | 20231113 | 145200 | 478868910 | 2210 | 2210 | 2210 | 2210 | 0 |
| 259 | 20231113 | 145100 | 478868910 | 2210 | 2215 | 2215 | 2210 | 2703 |
| 260 | 20231113 | 145000 | 472889855 | 2220 | 2220 | 2220 | 2220 | 20 |
| 261 | 20231113 | 144900 | 472845455 | 2215 | 2215 | 2215 | 2215 | 0 |
| 262 | 20231113 | 144800 | 472845455 | 2215 | 2215 | 2215 | 2215 | 26 |
| 263 | 20231113 | 144700 | 472787865 | 2225 | 2225 | 2225 | 2225 | 449 |
| 264 | 20231113 | 144600 | 471788840 | 2225 | 2225 | 2225 | 2225 | 210 |
| 265 | 20231113 | 144500 | 471321590 | 2220 | 2225 | 2225 | 2220 | 4 |
| 266 | 20231113 | 144400 | 471312705 | 2220 | 2225 | 2225 | 2220 | 21 |
| 267 | 20231113 | 144300 | 471266080 | 2220 | 2220 | 2220 | 2220 | 166 |
| 268 | 20231113 | 144200 | 470897560 | 2220 | 2220 | 2220 | 2220 | 50 |
| 269 | 20231113 | 144100 | 470786560 | 2215 | 2215 | 2215 | 2215 | 0 |
| 270 | 20231113 | 144000 | 470786560 | 2215 | 2215 | 2215 | 2215 | 0 |
| 271 | 20231113 | 143900 | 470786560 | 2215 | 2215 | 2215 | 2215 | 0 |
| 272 | 20231113 | 143800 | 470786560 | 2215 | 2215 | 2215 | 2215 | 47 |
| 273 | 20231113 | 143700 | 470682455 | 2220 | 2225 | 2225 | 2220 | 3657 |
| 274 | 20231113 | 143600 | 462561180 | 2235 | 2235 | 2235 | 2235 | 0 |
| 275 | 20231113 | 143500 | 462561180 | 2235 | 2235 | 2235 | 2235 | 0 |
| 276 | 20231113 | 143400 | 462561180 | 2235 | 2235 | 2235 | 2235 | 0 |
| 277 | 20231113 | 143300 | 462561180 | 2235 | 2235 | 2235 | 2235 | 1 |
| 278 | 20231113 | 143200 | 462558945 | 2230 | 2235 | 2235 | 2230 | 10 |
| 279 | 20231113 | 143100 | 462536620 | 2235 | 2235 | 2235 | 2235 | 0 |
| 280 | 20231113 | 143000 | 462536620 | 2235 | 2235 | 2235 | 2235 | 0 |
| 281 | 20231113 | 142900 | 462536620 | 2235 | 2235 | 2235 | 2235 | 0 |
| 282 | 20231113 | 142800 | 462536620 | 2235 | 2230 | 2235 | 2230 | 273 |
| 283 | 20231113 | 142700 | 461927825 | 2235 | 2235 | 2235 | 2235 | 0 |
| 284 | 20231113 | 142600 | 461927825 | 2235 | 2235 | 2235 | 2235 | 1 |
| 285 | 20231113 | 142500 | 461925590 | 2235 | 2235 | 2235 | 2235 | 15 |
| 286 | 20231113 | 142400 | 461892065 | 2235 | 2235 | 2235 | 2235 | 3 |
| 287 | 20231113 | 142300 | 461885360 | 2235 | 2235 | 2235 | 2235 | 567 |
| 288 | 20231113 | 142200 | 460618115 | 2235 | 2235 | 2235 | 2235 | 0 |
| 289 | 20231113 | 142100 | 460618115 | 2235 | 2235 | 2235 | 2235 | 1 |
| 290 | 20231113 | 142000 | 460615880 | 2235 | 2235 | 2235 | 2235 | 0 |
| 291 | 20231113 | 141900 | 460615880 | 2235 | 2235 | 2235 | 2235 | 1 |
| 292 | 20231113 | 141800 | 460613645 | 2235 | 2235 | 2235 | 2235 | 1 |
| 293 | 20231113 | 141700 | 460611410 | 2230 | 2230 | 2230 | 2230 | 11 |
| 294 | 20231113 | 141600 | 460586880 | 2225 | 2225 | 2225 | 2225 | 559 |
| 295 | 20231113 | 141500 | 459343105 | 2225 | 2220 | 2225 | 2220 | 257 |
| 296 | 20231113 | 141400 | 458772560 | 2225 | 2225 | 2225 | 2225 | 0 |
| 297 | 20231113 | 141300 | 458772560 | 2225 | 2225 | 2225 | 2225 | 1036 |
| 298 | 20231113 | 141200 | 456467460 | 2225 | 2225 | 2225 | 2225 | 1 |
| 299 | 20231113 | 141100 | 456465235 | 2220 | 2220 | 2220 | 2220 | 12 |
| 300 | 20231113 | 141000 | 456438595 | 2225 | 2225 | 2225 | 2225 | 0 |
| 301 | 20231113 | 140900 | 456438595 | 2225 | 2220 | 2225 | 2220 | 32 |
| 302 | 20231113 | 140800 | 456367545 | 2220 | 2220 | 2225 | 2220 | 186 |
| 303 | 20231113 | 140700 | 455954570 | 2220 | 2225 | 2225 | 2220 | 114 |
| 304 | 20231113 | 140600 | 455701185 | 2220 | 2220 | 2220 | 2220 | 5 |
| 305 | 20231113 | 140500 | 455690085 | 2220 | 2220 | 2220 | 2220 | 0 |
| 306 | 20231113 | 140400 | 455690085 | 2220 | 2220 | 2220 | 2220 | 2 |
| 307 | 20231113 | 140300 | 455685645 | 2220 | 2220 | 2220 | 2220 | 200 |
| 308 | 20231113 | 140200 | 455241645 | 2220 | 2220 | 2220 | 2220 | 0 |
| 309 | 20231113 | 140100 | 455241645 | 2220 | 2220 | 2220 | 2220 | 10 |
| 310 | 20231113 | 140000 | 455219445 | 2225 | 2220 | 2225 | 2220 | 520 |
| 311 | 20231113 | 135900 | 454064945 | 2220 | 2220 | 2220 | 2220 | 1 |
| 312 | 20231113 | 135800 | 454062725 | 2215 | 2215 | 2215 | 2215 | 0 |
| 313 | 20231113 | 135700 | 454062725 | 2215 | 2215 | 2215 | 2215 | 0 |
| 314 | 20231113 | 135600 | 454062725 | 2215 | 2215 | 2215 | 2215 | 500 |
| 315 | 20231113 | 135500 | 452955225 | 2215 | 2215 | 2215 | 2215 | 0 |
| 316 | 20231113 | 135400 | 452955225 | 2215 | 2215 | 2215 | 2215 | 0 |
| 317 | 20231113 | 135300 | 452955225 | 2215 | 2215 | 2215 | 2215 | 1042 |
| 318 | 20231113 | 135200 | 450647195 | 2215 | 2220 | 2220 | 2215 | 1045 |
| 319 | 20231113 | 135100 | 448332295 | 2220 | 2220 | 2220 | 2220 | 1003 |
| 320 | 20231113 | 135000 | 446105635 | 2225 | 2225 | 2225 | 2225 | 2 |
| 321 | 20231113 | 134900 | 446101185 | 2220 | 2220 | 2220 | 2220 | 0 |
| 322 | 20231113 | 134800 | 446101185 | 2220 | 2220 | 2220 | 2220 | 0 |
| 323 | 20231113 | 134700 | 446101185 | 2220 | 2220 | 2220 | 2220 | 5 |
| 324 | 20231113 | 134600 | 446090085 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 325 | 20231113 | 134500 | 443870085 | 2225 | 2225 | 2225 | 2225 | 0 |
| 326 | 20231113 | 134400 | 443870085 | 2225 | 2225 | 2225 | 2225 | 90 |
| 327 | 20231113 | 134300 | 443669835 | 2220 | 2220 | 2220 | 2215 | 1022 |
| 328 | 20231113 | 134200 | 441401005 | 2215 | 2215 | 2215 | 2215 | 0 |
| 329 | 20231113 | 134100 | 441401005 | 2215 | 2215 | 2215 | 2215 | 4634 |
| 330 | 20231113 | 134000 | 431136695 | 2220 | 2220 | 2220 | 2220 | 5294 |
| 331 | 20231113 | 133900 | 419384015 | 2225 | 2225 | 2225 | 2225 | 0 |
| 332 | 20231113 | 133800 | 419384015 | 2225 | 2225 | 2225 | 2225 | 0 |
| 333 | 20231113 | 133700 | 419384015 | 2225 | 2230 | 2230 | 2225 | 6 |
| 334 | 20231113 | 133600 | 419370660 | 2225 | 2225 | 2225 | 2225 | 5 |
| 335 | 20231113 | 133500 | 419359535 | 2225 | 2225 | 2225 | 2225 | 100 |
| 336 | 20231113 | 133400 | 419137035 | 2225 | 2225 | 2225 | 2225 | 0 |
| 337 | 20231113 | 133300 | 419137035 | 2225 | 2225 | 2225 | 2225 | 0 |
| 338 | 20231113 | 133200 | 419137035 | 2225 | 2225 | 2225 | 2225 | 80 |
| 339 | 20231113 | 133100 | 418959035 | 2225 | 2225 | 2225 | 2225 | 755 |
| 340 | 20231113 | 133000 | 417279160 | 2230 | 2230 | 2230 | 2230 | 0 |
| 341 | 20231113 | 132900 | 417279160 | 2230 | 2230 | 2230 | 2230 | 0 |
| 342 | 20231113 | 132800 | 417279160 | 2230 | 2230 | 2230 | 2230 | 0 |
| 343 | 20231113 | 132700 | 417279160 | 2230 | 2230 | 2230 | 2230 | 481 |
| 344 | 20231113 | 132600 | 416206530 | 2230 | 2230 | 2230 | 2230 | 5 |
| 345 | 20231113 | 132500 | 416195380 | 2230 | 2230 | 2230 | 2230 | 1272 |
| 346 | 20231113 | 132400 | 413358820 | 2235 | 2235 | 2235 | 2235 | 0 |
| 347 | 20231113 | 132300 | 413358820 | 2235 | 2235 | 2235 | 2235 | 0 |
| 348 | 20231113 | 132200 | 413358820 | 2235 | 2235 | 2235 | 2235 | 5 |
| 349 | 20231113 | 132100 | 413347645 | 2245 | 2245 | 2245 | 2245 | 0 |
| 350 | 20231113 | 132000 | 413347645 | 2245 | 2235 | 2245 | 2235 | 2098 |
| 351 | 20231113 | 131900 | 408642275 | 2230 | 2230 | 2230 | 2230 | 778 |
| 352 | 20231113 | 131800 | 406907335 | 2220 | 2220 | 2220 | 2220 | 0 |
| 353 | 20231113 | 131700 | 406907335 | 2220 | 2225 | 2225 | 2220 | 3400 |
| 354 | 20231113 | 131600 | 399355570 | 2230 | 2230 | 2230 | 2230 | 0 |
| 355 | 20231113 | 131500 | 399355570 | 2230 | 2225 | 2230 | 2225 | 301 |
| 356 | 20231113 | 131400 | 398685840 | 2230 | 2225 | 2230 | 2225 | 201 |
| 357 | 20231113 | 131300 | 398238610 | 2225 | 2225 | 2225 | 2225 | 200 |
| 358 | 20231113 | 131200 | 397793610 | 2225 | 2225 | 2225 | 2225 | 873 |
| 359 | 20231113 | 131100 | 395851185 | 2225 | 2230 | 2230 | 2225 | 545 |
| 360 | 20231113 | 131000 | 394638510 | 2230 | 2225 | 2230 | 2225 | 301 |
| 361 | 20231113 | 130900 | 393968780 | 2225 | 2225 | 2225 | 2225 | 505 |
| 362 | 20231113 | 130800 | 392845155 | 2225 | 2225 | 2225 | 2225 | 500 |
| 363 | 20231113 | 130700 | 391732655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 364 | 20231113 | 130600 | 391732655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 365 | 20231113 | 130500 | 391732655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 366 | 20231113 | 130400 | 391732655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 367 | 20231113 | 130300 | 391732655 | 2225 | 2225 | 2225 | 2225 | 1 |
| 368 | 20231113 | 130200 | 391730430 | 2225 | 2225 | 2225 | 2225 | 0 |
| 369 | 20231113 | 130100 | 391730430 | 2225 | 2225 | 2225 | 2225 | 2 |
| 370 | 20231113 | 130000 | 391725980 | 2225 | 2225 | 2225 | 2225 | 0 |
| 371 | 20231113 | 125900 | 391725980 | 2225 | 2225 | 2225 | 2225 | 0 |
| 372 | 20231113 | 125800 | 391725980 | 2225 | 2235 | 2235 | 2225 | 109 |
| 373 | 20231113 | 125700 | 391482405 | 2235 | 2235 | 2235 | 2235 | 0 |
| 374 | 20231113 | 125600 | 391482405 | 2235 | 2235 | 2235 | 2235 | 1 |
| 375 | 20231113 | 125500 | 391480170 | 2225 | 2230 | 2230 | 2225 | 238 |
| 376 | 20231113 | 125400 | 390950120 | 2235 | 2235 | 2235 | 2235 | 0 |
| 377 | 20231113 | 125300 | 390950120 | 2235 | 2225 | 2235 | 2220 | 613 |
| 378 | 20231113 | 125200 | 389585080 | 2225 | 2230 | 2230 | 2225 | 1904 |
| 379 | 20231113 | 125100 | 385348535 | 2235 | 2235 | 2235 | 2235 | 0 |
| 380 | 20231113 | 125000 | 385348535 | 2235 | 2235 | 2235 | 2235 | 235 |
| 381 | 20231113 | 124900 | 384823310 | 2245 | 2230 | 2245 | 2230 | 502 |
| 382 | 20231113 | 124800 | 383696335 | 2235 | 2235 | 2235 | 2235 | 0 |
| 383 | 20231113 | 124700 | 383696335 | 2235 | 2235 | 2235 | 2235 | 0 |
| 384 | 20231113 | 124600 | 383696335 | 2235 | 2235 | 2235 | 2235 | 0 |
| 385 | 20231113 | 124500 | 383696335 | 2235 | 2230 | 2235 | 2230 | 3426 |
| 386 | 20231113 | 124400 | 376055620 | 2230 | 2230 | 2230 | 2230 | 15 |
| 387 | 20231113 | 124300 | 376022170 | 2225 | 2225 | 2225 | 2225 | 10 |
| 388 | 20231113 | 124200 | 375999920 | 2225 | 2225 | 2225 | 2225 | 0 |
| 389 | 20231113 | 124100 | 375999920 | 2225 | 2225 | 2225 | 2225 | 0 |
| 390 | 20231113 | 124000 | 375999920 | 2225 | 2230 | 2230 | 2225 | 1046 |
| 391 | 20231113 | 123900 | 373670335 | 2230 | 2230 | 2230 | 2230 | 0 |
| 392 | 20231113 | 123800 | 373670335 | 2230 | 2230 | 2230 | 2230 | 4070 |
| 393 | 20231113 | 123700 | 364594235 | 2230 | 2230 | 2230 | 2230 | 5 |
| 394 | 20231113 | 123600 | 364583085 | 2230 | 2230 | 2230 | 2230 | 0 |
| 395 | 20231113 | 123500 | 364583085 | 2230 | 2230 | 2230 | 2230 | 0 |
| 396 | 20231113 | 123400 | 364583085 | 2230 | 2230 | 2230 | 2230 | 20 |
| 397 | 20231113 | 123300 | 364538485 | 2230 | 2230 | 2230 | 2230 | 0 |
| 398 | 20231113 | 123200 | 364538485 | 2230 | 2230 | 2230 | 2230 | 0 |
| 399 | 20231113 | 123100 | 364538485 | 2230 | 2230 | 2230 | 2230 | 1 |
| 400 | 20231113 | 123000 | 364536255 | 2230 | 2230 | 2230 | 2230 | 77 |
| 401 | 20231113 | 122900 | 364364545 | 2230 | 2230 | 2230 | 2230 | 0 |
| 402 | 20231113 | 122800 | 364364545 | 2230 | 2230 | 2230 | 2230 | 32 |
| 403 | 20231113 | 122700 | 364293185 | 2230 | 2230 | 2230 | 2230 | 2 |
| 404 | 20231113 | 122600 | 364288725 | 2225 | 2225 | 2225 | 2225 | 400 |
| 405 | 20231113 | 122500 | 363398725 | 2225 | 2225 | 2225 | 2225 | 0 |
| 406 | 20231113 | 122400 | 363398725 | 2225 | 2225 | 2225 | 2225 | 652 |
| 407 | 20231113 | 122300 | 361948025 | 2225 | 2225 | 2225 | 2225 | 0 |
| 408 | 20231113 | 122200 | 361948025 | 2225 | 2225 | 2225 | 2225 | 0 |
| 409 | 20231113 | 122100 | 361948025 | 2225 | 2225 | 2225 | 2225 | 2 |
| 410 | 20231113 | 122000 | 361943575 | 2220 | 2225 | 2225 | 2220 | 252 |
| 411 | 20231113 | 121900 | 361384125 | 2220 | 2220 | 2220 | 2220 | 49 |
| 412 | 20231113 | 121800 | 361275345 | 2220 | 2220 | 2220 | 2220 | 1 |
| 413 | 20231113 | 121700 | 361273125 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 414 | 20231113 | 121600 | 359053125 | 2220 | 2220 | 2220 | 2220 | 0 |
| 415 | 20231113 | 121500 | 359053125 | 2220 | 2220 | 2220 | 2220 | 10 |
| 416 | 20231113 | 121400 | 359030925 | 2220 | 2220 | 2220 | 2220 | 0 |
| 417 | 20231113 | 121300 | 359030925 | 2220 | 2220 | 2220 | 2220 | 0 |
| 418 | 20231113 | 121200 | 359030925 | 2220 | 2220 | 2220 | 2220 | 0 |
| 419 | 20231113 | 121100 | 359030925 | 2220 | 2220 | 2220 | 2220 | 0 |
| 420 | 20231113 | 121000 | 359030925 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 421 | 20231113 | 120900 | 356810925 | 2215 | 2215 | 2215 | 2215 | 0 |
| 422 | 20231113 | 120800 | 356810925 | 2215 | 2215 | 2215 | 2215 | 1500 |
| 423 | 20231113 | 120700 | 353488425 | 2220 | 2220 | 2220 | 2220 | 303 |
| 424 | 20231113 | 120600 | 352815765 | 2220 | 2220 | 2220 | 2215 | 927 |
| 425 | 20231113 | 120500 | 350758690 | 2225 | 2225 | 2225 | 2220 | 8569 |
| 426 | 20231113 | 120400 | 331723165 | 2230 | 2230 | 2230 | 2230 | 0 |
| 427 | 20231113 | 120300 | 331723165 | 2230 | 2230 | 2230 | 2230 | 5 |
| 428 | 20231113 | 120200 | 331712015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 429 | 20231113 | 120100 | 331712015 | 2230 | 2230 | 2230 | 2230 | 10 |
| 430 | 20231113 | 120000 | 331689715 | 2225 | 2230 | 2230 | 2225 | 11 |
| 431 | 20231113 | 115900 | 331665190 | 2230 | 2225 | 2230 | 2225 | 165 |
| 432 | 20231113 | 115800 | 331297870 | 2225 | 2225 | 2225 | 2225 | 0 |
| 433 | 20231113 | 115700 | 331297870 | 2225 | 2230 | 2230 | 2225 | 382 |
| 434 | 20231113 | 115600 | 330447360 | 2225 | 2225 | 2225 | 2225 | 92 |
| 435 | 20231113 | 115500 | 330242660 | 2225 | 2225 | 2225 | 2225 | 0 |
| 436 | 20231113 | 115400 | 330242660 | 2225 | 2225 | 2225 | 2225 | 0 |
| 437 | 20231113 | 115300 | 330242660 | 2225 | 2225 | 2225 | 2225 | 186 |
| 438 | 20231113 | 115200 | 329828810 | 2230 | 2230 | 2230 | 2230 | 0 |
| 439 | 20231113 | 115100 | 329828810 | 2230 | 2230 | 2230 | 2230 | 130 |
| 440 | 20231113 | 115000 | 329538910 | 2225 | 2235 | 2235 | 2225 | 292 |
| 441 | 20231113 | 114900 | 328888410 | 2230 | 2230 | 2230 | 2230 | 206 |
| 442 | 20231113 | 114800 | 328429030 | 2235 | 2235 | 2235 | 2235 | 0 |
| 443 | 20231113 | 114700 | 328429030 | 2235 | 2235 | 2235 | 2230 | 267 |
| 444 | 20231113 | 114600 | 327832370 | 2235 | 2235 | 2235 | 2235 | 0 |
| 445 | 20231113 | 114500 | 327832370 | 2235 | 2230 | 2235 | 2230 | 364 |
| 446 | 20231113 | 114400 | 327019330 | 2235 | 2235 | 2235 | 2235 | 1 |
| 447 | 20231113 | 114300 | 327017095 | 2235 | 2230 | 2235 | 2230 | 1056 |
| 448 | 20231113 | 114200 | 324661965 | 2235 | 2235 | 2235 | 2235 | 0 |
| 449 | 20231113 | 114100 | 324661965 | 2235 | 2235 | 2235 | 2235 | 112 |
| 450 | 20231113 | 114000 | 324411645 | 2235 | 2235 | 2235 | 2235 | 19 |
| 451 | 20231113 | 113900 | 324369180 | 2235 | 2235 | 2235 | 2235 | 1 |
| 452 | 20231113 | 113800 | 324366945 | 2235 | 2235 | 2235 | 2235 | 200 |
| 453 | 20231113 | 113700 | 323919945 | 2235 | 2235 | 2235 | 2235 | 0 |
| 454 | 20231113 | 113600 | 323919945 | 2235 | 2235 | 2235 | 2235 | 222 |
| 455 | 20231113 | 113500 | 323423775 | 2235 | 2235 | 2235 | 2230 | 846 |
| 456 | 20231113 | 113400 | 321537080 | 2235 | 2235 | 2235 | 2235 | 17 |
| 457 | 20231113 | 113300 | 321499085 | 2235 | 2235 | 2235 | 2235 | 4 |
| 458 | 20231113 | 113200 | 321490145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 459 | 20231113 | 113100 | 321490145 | 2230 | 2230 | 2230 | 2230 | 0 |
| 460 | 20231113 | 113000 | 321490145 | 2230 | 2230 | 2230 | 2230 | 1320 |
| 461 | 20231113 | 112900 | 318546545 | 2230 | 2230 | 2230 | 2225 | 3367 |
| 462 | 20231113 | 112800 | 311049050 | 2235 | 2245 | 2245 | 2235 | 20211 |
| 463 | 20231113 | 112700 | 265762240 | 2245 | 2245 | 2245 | 2245 | 500 |
| 464 | 20231113 | 112600 | 264639740 | 2250 | 2255 | 2255 | 2250 | 210 |
| 465 | 20231113 | 112500 | 264167190 | 2250 | 2250 | 2250 | 2250 | 1041 |
| 466 | 20231113 | 112400 | 261824940 | 2250 | 2250 | 2250 | 2250 | 119 |
| 467 | 20231113 | 112300 | 261557190 | 2250 | 2250 | 2250 | 2250 | 0 |
| 468 | 20231113 | 112200 | 261557190 | 2250 | 2250 | 2250 | 2250 | 0 |
| 469 | 20231113 | 112100 | 261557190 | 2250 | 2250 | 2250 | 2250 | 2000 |
| 470 | 20231113 | 112000 | 257057190 | 2250 | 2250 | 2250 | 2250 | 0 |
| 471 | 20231113 | 111900 | 257057190 | 2250 | 2250 | 2250 | 2250 | 0 |
| 472 | 20231113 | 111800 | 257057190 | 2250 | 2250 | 2250 | 2250 | 263 |
| 473 | 20231113 | 111700 | 256465440 | 2250 | 2250 | 2250 | 2250 | 0 |
| 474 | 20231113 | 111600 | 256465440 | 2250 | 2250 | 2250 | 2250 | 0 |
| 475 | 20231113 | 111500 | 256465440 | 2250 | 2255 | 2255 | 2250 | 150 |
| 476 | 20231113 | 111400 | 256127690 | 2255 | 2255 | 2255 | 2255 | 0 |
| 477 | 20231113 | 111300 | 256127690 | 2255 | 2255 | 2255 | 2255 | 0 |
| 478 | 20231113 | 111200 | 256127690 | 2255 | 2255 | 2255 | 2255 | 1558 |
| 479 | 20231113 | 111100 | 252614400 | 2265 | 2265 | 2265 | 2265 | 20 |
| 480 | 20231113 | 111000 | 252569100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 481 | 20231113 | 110900 | 252569100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 482 | 20231113 | 110800 | 252569100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 483 | 20231113 | 110700 | 252569100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 484 | 20231113 | 110600 | 252569100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 485 | 20231113 | 110500 | 252569100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 486 | 20231113 | 110400 | 252569100 | 2265 | 2265 | 2265 | 2265 | 1 |
| 487 | 20231113 | 110300 | 252566835 | 2260 | 2260 | 2260 | 2260 | 0 |
| 488 | 20231113 | 110200 | 252566835 | 2260 | 2260 | 2260 | 2260 | 0 |
| 489 | 20231113 | 110100 | 252566835 | 2260 | 2260 | 2260 | 2260 | 657 |
| 490 | 20231113 | 110000 | 251082015 | 2265 | 2265 | 2265 | 2265 | 0 |
| 491 | 20231113 | 105900 | 251082015 | 2265 | 2265 | 2265 | 2265 | 0 |
| 492 | 20231113 | 105800 | 251082015 | 2265 | 2265 | 2265 | 2265 | 0 |
| 493 | 20231113 | 105700 | 251082015 | 2265 | 2265 | 2265 | 2265 | 100 |
| 494 | 20231113 | 105600 | 250855515 | 2265 | 2265 | 2265 | 2265 | 0 |
| 495 | 20231113 | 105500 | 250855515 | 2265 | 2265 | 2265 | 2265 | 421 |
| 496 | 20231113 | 105400 | 249901950 | 2265 | 2265 | 2265 | 2265 | 5 |
| 497 | 20231113 | 105300 | 249890625 | 2265 | 2265 | 2265 | 2265 | 10 |
| 498 | 20231113 | 105200 | 249867975 | 2265 | 2265 | 2265 | 2265 | 0 |
| 499 | 20231113 | 105100 | 249867975 | 2265 | 2265 | 2265 | 2265 | 1 |
| 500 | 20231113 | 105000 | 249865710 | 2265 | 2265 | 2265 | 2265 | 0 |
| 501 | 20231113 | 104900 | 249865710 | 2265 | 2265 | 2265 | 2265 | 0 |
| 502 | 20231113 | 104800 | 249865710 | 2265 | 2265 | 2265 | 2265 | 0 |
| 503 | 20231113 | 104700 | 249865710 | 2265 | 2265 | 2265 | 2265 | 1 |
| 504 | 20231113 | 104600 | 249863445 | 2260 | 2260 | 2260 | 2260 | 436 |
| 505 | 20231113 | 104500 | 248878085 | 2260 | 2260 | 2260 | 2260 | 1063 |
| 506 | 20231113 | 104400 | 246475705 | 2260 | 2260 | 2260 | 2260 | 16 |
| 507 | 20231113 | 104300 | 246439545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 508 | 20231113 | 104200 | 246439545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 509 | 20231113 | 104100 | 246439545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 510 | 20231113 | 104000 | 246439545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 511 | 20231113 | 103900 | 246439545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 512 | 20231113 | 103800 | 246439545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 513 | 20231113 | 103700 | 246439545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 514 | 20231113 | 103600 | 246439545 | 2260 | 2260 | 2260 | 2260 | 300 |
| 515 | 20231113 | 103500 | 245761545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 516 | 20231113 | 103400 | 245761545 | 2260 | 2260 | 2260 | 2260 | 640 |
| 517 | 20231113 | 103300 | 244315145 | 2255 | 2255 | 2255 | 2255 | 360 |
| 518 | 20231113 | 103200 | 243503345 | 2245 | 2245 | 2245 | 2245 | 0 |
| 519 | 20231113 | 103100 | 243503345 | 2245 | 2245 | 2245 | 2245 | 0 |
| 520 | 20231113 | 103000 | 243503345 | 2245 | 2245 | 2255 | 2245 | 3268 |
| 521 | 20231113 | 102900 | 236166675 | 2245 | 2250 | 2250 | 2245 | 1742 |
| 522 | 20231113 | 102800 | 232253230 | 2250 | 2250 | 2250 | 2250 | 1399 |
| 523 | 20231113 | 102700 | 229105480 | 2250 | 2255 | 2255 | 2250 | 5201 |
| 524 | 20231113 | 102600 | 217396995 | 2255 | 2260 | 2260 | 2255 | 1884 |
| 525 | 20231113 | 102500 | 213142335 | 2260 | 2260 | 2260 | 2260 | 1213 |
| 526 | 20231113 | 102400 | 210400955 | 2260 | 2260 | 2260 | 2260 | 212 |
| 527 | 20231113 | 102300 | 209921835 | 2260 | 2270 | 2270 | 2255 | 801 |
| 528 | 20231113 | 102200 | 208112815 | 2265 | 2265 | 2265 | 2265 | 3 |
| 529 | 20231113 | 102100 | 208106020 | 2260 | 2265 | 2265 | 2260 | 439 |
| 530 | 20231113 | 102000 | 207113685 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 531 | 20231113 | 101900 | 204848685 | 2265 | 2265 | 2265 | 2265 | 1 |
| 532 | 20231113 | 101800 | 204846420 | 2255 | 2255 | 2255 | 2255 | 0 |
| 533 | 20231113 | 101700 | 204846420 | 2255 | 2260 | 2260 | 2255 | 30 |
| 534 | 20231113 | 101600 | 204778645 | 2255 | 2255 | 2255 | 2255 | 2 |
| 535 | 20231113 | 101500 | 204774135 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 536 | 20231113 | 101400 | 202514135 | 2260 | 2260 | 2260 | 2260 | 0 |
| 537 | 20231113 | 101300 | 202514135 | 2260 | 2260 | 2260 | 2260 | 3 |
| 538 | 20231113 | 101200 | 202507355 | 2250 | 2250 | 2250 | 2250 | 4625 |
| 539 | 20231113 | 101100 | 192101105 | 2255 | 2255 | 2255 | 2255 | 6 |
| 540 | 20231113 | 101000 | 192087575 | 2250 | 2275 | 2275 | 2250 | 13366 |
| 541 | 20231113 | 100900 | 161853630 | 2280 | 2280 | 2280 | 2280 | 0 |
| 542 | 20231113 | 100800 | 161853630 | 2280 | 2280 | 2280 | 2280 | 0 |
| 543 | 20231113 | 100700 | 161853630 | 2280 | 2280 | 2280 | 2280 | 450 |
| 544 | 20231113 | 100600 | 160827630 | 2280 | 2280 | 2280 | 2280 | 0 |
| 545 | 20231113 | 100500 | 160827630 | 2280 | 2275 | 2280 | 2275 | 98 |
| 546 | 20231113 | 100400 | 160604430 | 2275 | 2275 | 2275 | 2275 | 46 |
| 547 | 20231113 | 100300 | 160499780 | 2270 | 2275 | 2275 | 2270 | 122 |
| 548 | 20231113 | 100200 | 160222240 | 2275 | 2275 | 2275 | 2275 | 70 |
| 549 | 20231113 | 100100 | 160062990 | 2275 | 2275 | 2275 | 2275 | 6 |
| 550 | 20231113 | 100000 | 160049340 | 2275 | 2275 | 2275 | 2275 | 544 |
| 551 | 20231113 | 095900 | 158811740 | 2275 | 2275 | 2275 | 2275 | 236 |
| 552 | 20231113 | 095800 | 158274840 | 2275 | 2275 | 2275 | 2275 | 220 |
| 553 | 20231113 | 095700 | 157774340 | 2270 | 2270 | 2270 | 2270 | 0 |
| 554 | 20231113 | 095600 | 157774340 | 2270 | 2270 | 2270 | 2270 | 1148 |
| 555 | 20231113 | 095500 | 155168380 | 2270 | 2270 | 2270 | 2265 | 128 |
| 556 | 20231113 | 095400 | 154878245 | 2270 | 2270 | 2270 | 2270 | 827 |
| 557 | 20231113 | 095300 | 153000955 | 2270 | 2270 | 2275 | 2270 | 1186 |
| 558 | 20231113 | 095200 | 150307485 | 2275 | 2275 | 2275 | 2275 | 44 |
| 559 | 20231113 | 095100 | 150207385 | 2280 | 2280 | 2280 | 2280 | 20 |
| 560 | 20231113 | 095000 | 150161785 | 2280 | 2275 | 2280 | 2275 | 245 |
| 561 | 20231113 | 094900 | 149604190 | 2275 | 2275 | 2275 | 2275 | 445 |
| 562 | 20231113 | 094800 | 148591815 | 2280 | 2290 | 2290 | 2280 | 1416 |
| 563 | 20231113 | 094700 | 145363035 | 2285 | 2285 | 2285 | 2285 | 0 |
| 564 | 20231113 | 094600 | 145363035 | 2285 | 2285 | 2285 | 2285 | 546 |
| 565 | 20231113 | 094500 | 144115425 | 2290 | 2290 | 2290 | 2290 | 0 |
| 566 | 20231113 | 094400 | 144115425 | 2290 | 2290 | 2290 | 2290 | 14 |
| 567 | 20231113 | 094300 | 144083365 | 2295 | 2285 | 2295 | 2285 | 51 |
| 568 | 20231113 | 094200 | 143966820 | 2290 | 2290 | 2290 | 2290 | 0 |
| 569 | 20231113 | 094100 | 143966820 | 2290 | 2290 | 2290 | 2290 | 35 |
| 570 | 20231113 | 094000 | 143886670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 571 | 20231113 | 093900 | 143886670 | 2295 | 2295 | 2295 | 2295 | 101 |
| 572 | 20231113 | 093800 | 143654875 | 2280 | 2295 | 2295 | 2280 | 411 |
| 573 | 20231113 | 093700 | 142717145 | 2295 | 2290 | 2295 | 2290 | 2 |
| 574 | 20231113 | 093600 | 142712560 | 2280 | 2280 | 2280 | 2280 | 10 |
| 575 | 20231113 | 093500 | 142689760 | 2280 | 2290 | 2295 | 2280 | 3814 |
| 576 | 20231113 | 093400 | 133985270 | 2290 | 2290 | 2290 | 2290 | 0 |
| 577 | 20231113 | 093300 | 133985270 | 2290 | 2295 | 2295 | 2290 | 1017 |
| 578 | 20231113 | 093200 | 131656280 | 2290 | 2290 | 2290 | 2290 | 1002 |
| 579 | 20231113 | 093100 | 129361700 | 2290 | 2285 | 2290 | 2285 | 5439 |
| 580 | 20231113 | 093000 | 116933535 | 2290 | 2290 | 2295 | 2290 | 786 |
| 581 | 20231113 | 092900 | 115133575 | 2290 | 2295 | 2295 | 2290 | 3604 |
| 582 | 20231113 | 092800 | 106880325 | 2295 | 2295 | 2295 | 2295 | 707 |
| 583 | 20231113 | 092700 | 105257760 | 2305 | 2305 | 2305 | 2305 | 115 |
| 584 | 20231113 | 092600 | 104992685 | 2295 | 2295 | 2295 | 2295 | 427 |
| 585 | 20231113 | 092500 | 104012720 | 2290 | 2290 | 2290 | 2290 | 3 |
| 586 | 20231113 | 092400 | 104005850 | 2290 | 2295 | 2295 | 2290 | 723 |
| 587 | 20231113 | 092300 | 102346715 | 2295 | 2295 | 2295 | 2295 | 24000 |
| 588 | 20231113 | 092200 | 47266715 | 2295 | 2300 | 2300 | 2295 | 784 |
| 589 | 20231113 | 092100 | 45467330 | 2300 | 2300 | 2300 | 2300 | 0 |
| 590 | 20231113 | 092000 | 45467330 | 2300 | 2300 | 2300 | 2300 | 25 |
| 591 | 20231113 | 091900 | 45409830 | 2300 | 2300 | 2300 | 2300 | 0 |
| 592 | 20231113 | 091800 | 45409830 | 2300 | 2300 | 2300 | 2300 | 813 |
| 593 | 20231113 | 091700 | 43539930 | 2305 | 2305 | 2305 | 2305 | 10 |
| 594 | 20231113 | 091600 | 43516880 | 2295 | 2295 | 2295 | 2295 | 0 |
| 595 | 20231113 | 091500 | 43516880 | 2295 | 2300 | 2300 | 2295 | 1937 |
| 596 | 20231113 | 091400 | 39065730 | 2310 | 2310 | 2310 | 2310 | 3 |
| 597 | 20231113 | 091300 | 39058800 | 2300 | 2305 | 2305 | 2300 | 1000 |
| 598 | 20231113 | 091200 | 36757195 | 2305 | 2315 | 2315 | 2305 | 1563 |
| 599 | 20231113 | 091100 | 33151720 | 2320 | 2320 | 2320 | 2320 | 6 |
| 600 | 20231113 | 091000 | 33137800 | 2320 | 2325 | 2330 | 2320 | 788 |
| 601 | 20231113 | 090900 | 31305930 | 2330 | 2330 | 2330 | 2330 | 184 |
| 602 | 20231113 | 090800 | 30877210 | 2330 | 2330 | 2330 | 2330 | 0 |
| 603 | 20231113 | 090700 | 30877210 | 2330 | 2330 | 2330 | 2330 | 800 |
| 604 | 20231113 | 090600 | 29013210 | 2340 | 2340 | 2340 | 2340 | 0 |
| 605 | 20231113 | 090500 | 29013210 | 2340 | 2335 | 2340 | 2335 | 201 |
| 606 | 20231113 | 090400 | 28543870 | 2335 | 2335 | 2335 | 2335 | 545 |
| 607 | 20231113 | 090300 | 27271295 | 2335 | 2335 | 2335 | 2335 | 4246 |
| 608 | 20231113 | 090200 | 17356885 | 2325 | 2325 | 2325 | 2325 | 0 |
| 609 | 20231113 | 090100 | 17356885 | 2325 | 2315 | 2325 | 2315 | 5583 |
| 610 | 20231113 | 090000 | 4384380 | 2310 | 2310 | 2310 | 2310 | 1898 |