28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 27127 |
| 3 | 20231113 | 183900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20231113 | 183800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20231113 | 183700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20231113 | 183600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20231113 | 183500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20231113 | 183400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20231113 | 183300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20231113 | 183200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20231113 | 183100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20231113 | 183000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20231113 | 182900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20231113 | 182800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20231113 | 182700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20231113 | 182600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20231113 | 182500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20231113 | 182400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20231113 | 182300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20231113 | 182200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20231113 | 182100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20231113 | 182000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20231113 | 181900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20231113 | 181800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20231113 | 181700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20231113 | 181600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20231113 | 181500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20231113 | 181400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20231113 | 181300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20231113 | 181200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20231113 | 181100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20231113 | 181000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 27127 |
| 33 | 20231113 | 180900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20231113 | 180800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20231113 | 180700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20231113 | 180600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20231113 | 180500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20231113 | 180400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20231113 | 180300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20231113 | 180200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20231113 | 180100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20231113 | 180000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20231113 | 175900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20231113 | 175800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20231113 | 175700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20231113 | 175600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20231113 | 175500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20231113 | 175400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20231113 | 175300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20231113 | 175200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20231113 | 175100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20231113 | 175000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20231113 | 174900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20231113 | 174800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20231113 | 174700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20231113 | 174600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20231113 | 174500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20231113 | 174400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20231113 | 174300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20231113 | 174200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20231113 | 174100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20231113 | 174000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 27127 |
| 63 | 20231113 | 173900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20231113 | 173800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20231113 | 173700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20231113 | 173600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20231113 | 173500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20231113 | 173400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20231113 | 173300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20231113 | 173200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20231113 | 173100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20231113 | 173000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20231113 | 172900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20231113 | 172800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20231113 | 172700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20231113 | 172600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20231113 | 172500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20231113 | 172400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20231113 | 172300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20231113 | 172200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20231113 | 172100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20231113 | 172000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20231113 | 171900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20231113 | 171800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20231113 | 171700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20231113 | 171600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20231113 | 171500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20231113 | 171400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20231113 | 171300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20231113 | 171200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20231113 | 171100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20231113 | 171000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 27127 |
| 93 | 20231113 | 170900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20231113 | 170800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20231113 | 170700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20231113 | 170600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20231113 | 170500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20231113 | 170400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20231113 | 170300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20231113 | 170200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20231113 | 170100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20231113 | 170000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20231113 | 165900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20231113 | 165800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20231113 | 165700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20231113 | 165600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20231113 | 165500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20231113 | 165400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20231113 | 165300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20231113 | 165200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20231113 | 165100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20231113 | 165000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20231113 | 164900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20231113 | 164800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20231113 | 164700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20231113 | 164600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20231113 | 164500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20231113 | 164400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20231113 | 164300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20231113 | 164200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20231113 | 164100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20231113 | 164000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 27127 |
| 123 | 20231113 | 163900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20231113 | 163800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20231113 | 163700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20231113 | 163600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20231113 | 163500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20231113 | 163400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20231113 | 163300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20231113 | 163200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20231113 | 163100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20231113 | 163000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20231113 | 162900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20231113 | 162800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20231113 | 162700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20231113 | 162600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20231113 | 162500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20231113 | 162400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20231113 | 162300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20231113 | 162200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20231113 | 162100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20231113 | 162000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20231113 | 161900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20231113 | 161800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20231113 | 161700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20231113 | 161600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20231113 | 161500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20231113 | 161400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20231113 | 161300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20231113 | 161200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20231113 | 161100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20231113 | 161000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 27127 |
| 153 | 20231113 | 160900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20231113 | 160800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20231113 | 160700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20231113 | 160600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20231113 | 160500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20231113 | 160400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20231113 | 160300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20231113 | 160200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20231113 | 160100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20231113 | 160000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20231113 | 155900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20231113 | 155800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20231113 | 155700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20231113 | 155600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20231113 | 155500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20231113 | 155400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20231113 | 155300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20231113 | 155200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20231113 | 155100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20231113 | 155000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20231113 | 154900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20231113 | 154800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20231113 | 154700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20231113 | 154600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20231113 | 154500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20231113 | 154400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20231113 | 154300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20231113 | 154200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20231113 | 154100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20231113 | 154000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 27127 |
| 183 | 20231113 | 153900 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20231113 | 153800 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20231113 | 153700 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20231113 | 153600 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20231113 | 153500 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20231113 | 153400 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20231113 | 153300 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20231113 | 153200 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20231113 | 153100 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20231113 | 153000 | 1402429860 | 2175 | 2175 | 2175 | 2175 | 27127 |
| 193 | 20231113 | 152900 | 1343428635 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20231113 | 152800 | 1343428635 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20231113 | 152700 | 1343428635 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20231113 | 152600 | 1343428635 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20231113 | 152500 | 1343428635 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20231113 | 152400 | 1343428635 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20231113 | 152300 | 1343428635 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20231113 | 152200 | 1343428635 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20231113 | 152100 | 1343428635 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20231113 | 152000 | 1343428635 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20231113 | 151900 | 1343428635 | 2180 | 2190 | 2190 | 2180 | 1838 |
| 204 | 20231113 | 151800 | 1339411230 | 2190 | 2180 | 2190 | 2180 | 4041 |
| 205 | 20231113 | 151700 | 1330592110 | 2180 | 2190 | 2190 | 2180 | 4700 |
| 206 | 20231113 | 151600 | 1320322620 | 2190 | 2190 | 2190 | 2185 | 2657 |
| 207 | 20231113 | 151500 | 1314513950 | 2190 | 2190 | 2195 | 2190 | 4127 |
| 208 | 20231113 | 151400 | 1305471365 | 2190 | 2190 | 2190 | 2190 | 903 |
| 209 | 20231113 | 151300 | 1303493795 | 2190 | 2190 | 2195 | 2185 | 1103 |
| 210 | 20231113 | 151200 | 1301078120 | 2190 | 2185 | 2190 | 2185 | 646 |
| 211 | 20231113 | 151100 | 1299665460 | 2185 | 2185 | 2190 | 2185 | 246 |
| 212 | 20231113 | 151000 | 1299127650 | 2190 | 2190 | 2195 | 2185 | 738 |
| 213 | 20231113 | 150900 | 1297511010 | 2185 | 2185 | 2190 | 2185 | 878 |
| 214 | 20231113 | 150800 | 1295591080 | 2185 | 2185 | 2190 | 2185 | 2261 |
| 215 | 20231113 | 150700 | 1290640120 | 2190 | 2190 | 2190 | 2190 | 5792 |
| 216 | 20231113 | 150600 | 1277955640 | 2190 | 2190 | 2195 | 2190 | 557 |
| 217 | 20231113 | 150500 | 1276735505 | 2190 | 2190 | 2190 | 2190 | 237 |
| 218 | 20231113 | 150400 | 1276216475 | 2190 | 2190 | 2195 | 2190 | 1175 |
| 219 | 20231113 | 150300 | 1273643175 | 2190 | 2195 | 2195 | 2190 | 362 |
| 220 | 20231113 | 150200 | 1272850295 | 2195 | 2190 | 2195 | 2190 | 30 |
| 221 | 20231113 | 150100 | 1272784545 | 2185 | 2190 | 2190 | 2185 | 3340 |
| 222 | 20231113 | 150000 | 1265470240 | 2185 | 2185 | 2185 | 2180 | 1800 |
| 223 | 20231113 | 145900 | 1261537855 | 2185 | 2185 | 2185 | 2185 | 1175 |
| 224 | 20231113 | 145800 | 1258970480 | 2185 | 2185 | 2185 | 2185 | 568 |
| 225 | 20231113 | 145700 | 1257729400 | 2185 | 2185 | 2190 | 2185 | 702 |
| 226 | 20231113 | 145600 | 1256194505 | 2190 | 2185 | 2190 | 2185 | 533 |
| 227 | 20231113 | 145500 | 1255029395 | 2190 | 2190 | 2190 | 2190 | 749 |
| 228 | 20231113 | 145400 | 1253389085 | 2190 | 2190 | 2195 | 2190 | 540 |
| 229 | 20231113 | 145300 | 1252206435 | 2190 | 2190 | 2195 | 2180 | 7347 |
| 230 | 20231113 | 145200 | 1236145520 | 2185 | 2195 | 2195 | 2185 | 14855 |
| 231 | 20231113 | 145100 | 1203653985 | 2190 | 2195 | 2200 | 2190 | 2236 |
| 232 | 20231113 | 145000 | 1198751820 | 2195 | 2195 | 2195 | 2195 | 132 |
| 233 | 20231113 | 144900 | 1198462080 | 2200 | 2195 | 2200 | 2195 | 3031 |
| 234 | 20231113 | 144800 | 1191809005 | 2195 | 2195 | 2195 | 2195 | 2791 |
| 235 | 20231113 | 144700 | 1185682760 | 2200 | 2200 | 2200 | 2195 | 3136 |
| 236 | 20231113 | 144600 | 1178798930 | 2200 | 2195 | 2200 | 2195 | 58 |
| 237 | 20231113 | 144500 | 1178671615 | 2200 | 2200 | 2200 | 2195 | 2784 |
| 238 | 20231113 | 144400 | 1172546915 | 2200 | 2200 | 2200 | 2195 | 5259 |
| 239 | 20231113 | 144300 | 1160999720 | 2200 | 2200 | 2200 | 2200 | 4815 |
| 240 | 20231113 | 144200 | 1150406720 | 2200 | 2205 | 2205 | 2200 | 22 |
| 241 | 20231113 | 144100 | 1150358315 | 2200 | 2200 | 2200 | 2200 | 99 |
| 242 | 20231113 | 144000 | 1150140515 | 2205 | 2205 | 2205 | 2200 | 78 |
| 243 | 20231113 | 143900 | 1149968840 | 2205 | 2200 | 2205 | 2200 | 367 |
| 244 | 20231113 | 143800 | 1149159890 | 2200 | 2210 | 2210 | 2200 | 192 |
| 245 | 20231113 | 143700 | 1148736190 | 2210 | 2205 | 2210 | 2205 | 230 |
| 246 | 20231113 | 143600 | 1148228965 | 2205 | 2200 | 2205 | 2200 | 1629 |
| 247 | 20231113 | 143500 | 1144637320 | 2200 | 2205 | 2205 | 2200 | 36 |
| 248 | 20231113 | 143400 | 1144558100 | 2200 | 2200 | 2200 | 2200 | 715 |
| 249 | 20231113 | 143300 | 1142985100 | 2200 | 2200 | 2200 | 2200 | 55 |
| 250 | 20231113 | 143200 | 1142864100 | 2205 | 2205 | 2205 | 2200 | 2872 |
| 251 | 20231113 | 143100 | 1136531565 | 2205 | 2205 | 2205 | 2205 | 65 |
| 252 | 20231113 | 143000 | 1136388240 | 2205 | 2205 | 2210 | 2205 | 86 |
| 253 | 20231113 | 142900 | 1136198600 | 2205 | 2210 | 2210 | 2205 | 41 |
| 254 | 20231113 | 142800 | 1136108140 | 2205 | 2205 | 2210 | 2205 | 109 |
| 255 | 20231113 | 142700 | 1135867545 | 2205 | 2205 | 2205 | 2205 | 632 |
| 256 | 20231113 | 142600 | 1134473985 | 2205 | 2210 | 2210 | 2205 | 384 |
| 257 | 20231113 | 142500 | 1133626690 | 2210 | 2215 | 2215 | 2210 | 38 |
| 258 | 20231113 | 142400 | 1133542670 | 2215 | 2210 | 2215 | 2205 | 1791 |
| 259 | 20231113 | 142300 | 1129582950 | 2215 | 2210 | 2215 | 2210 | 300 |
| 260 | 20231113 | 142200 | 1128918950 | 2215 | 2215 | 2215 | 2210 | 536 |
| 261 | 20231113 | 142100 | 1127731790 | 2205 | 2210 | 2210 | 2205 | 667 |
| 262 | 20231113 | 142000 | 1126257805 | 2205 | 2215 | 2215 | 2205 | 41 |
| 263 | 20231113 | 141900 | 1126167300 | 2210 | 2215 | 2215 | 2210 | 521 |
| 264 | 20231113 | 141800 | 1125013630 | 2210 | 2205 | 2210 | 2205 | 4317 |
| 265 | 20231113 | 141700 | 1115473130 | 2205 | 2205 | 2205 | 2200 | 166 |
| 266 | 20231113 | 141600 | 1115107105 | 2200 | 2200 | 2200 | 2200 | 79 |
| 267 | 20231113 | 141500 | 1114933305 | 2200 | 2200 | 2210 | 2200 | 163 |
| 268 | 20231113 | 141400 | 1114574610 | 2200 | 2205 | 2210 | 2200 | 1621 |
| 269 | 20231113 | 141300 | 1111008085 | 2205 | 2205 | 2210 | 2200 | 268 |
| 270 | 20231113 | 141200 | 1110417315 | 2205 | 2200 | 2205 | 2200 | 55 |
| 271 | 20231113 | 141100 | 1110296175 | 2210 | 2200 | 2210 | 2200 | 745 |
| 272 | 20231113 | 141000 | 1108653290 | 2200 | 2200 | 2200 | 2200 | 362 |
| 273 | 20231113 | 140900 | 1107856890 | 2200 | 2200 | 2205 | 2200 | 1300 |
| 274 | 20231113 | 140800 | 1104994390 | 2205 | 2200 | 2205 | 2200 | 58 |
| 275 | 20231113 | 140700 | 1104866650 | 2210 | 2200 | 2210 | 2200 | 289 |
| 276 | 20231113 | 140600 | 1104228350 | 2200 | 2205 | 2205 | 2200 | 182 |
| 277 | 20231113 | 140500 | 1103827605 | 2200 | 2200 | 2200 | 2200 | 66 |
| 278 | 20231113 | 140400 | 1103682405 | 2200 | 2200 | 2200 | 2200 | 64 |
| 279 | 20231113 | 140300 | 1103541605 | 2205 | 2210 | 2210 | 2205 | 1529 |
| 280 | 20231113 | 140200 | 1100168160 | 2205 | 2205 | 2205 | 2200 | 3723 |
| 281 | 20231113 | 140100 | 1091965685 | 2205 | 2205 | 2205 | 2205 | 176 |
| 282 | 20231113 | 140000 | 1091577605 | 2210 | 2205 | 2210 | 2205 | 72 |
| 283 | 20231113 | 135900 | 1091418770 | 2210 | 2210 | 2210 | 2200 | 1526 |
| 284 | 20231113 | 135800 | 1088053565 | 2210 | 2205 | 2210 | 2205 | 577 |
| 285 | 20231113 | 135700 | 1086781230 | 2205 | 2205 | 2210 | 2200 | 1389 |
| 286 | 20231113 | 135600 | 1083718575 | 2205 | 2200 | 2205 | 2200 | 676 |
| 287 | 20231113 | 135500 | 1082228290 | 2200 | 2200 | 2200 | 2195 | 4598 |
| 288 | 20231113 | 135400 | 1072117665 | 2205 | 2200 | 2205 | 2200 | 99 |
| 289 | 20231113 | 135300 | 1071899850 | 2205 | 2205 | 2205 | 2205 | 1542 |
| 290 | 20231113 | 135200 | 1068499740 | 2200 | 2210 | 2210 | 2200 | 2414 |
| 291 | 20231113 | 135100 | 1063183960 | 2200 | 2200 | 2205 | 2200 | 3844 |
| 292 | 20231113 | 135000 | 1054719700 | 2205 | 2205 | 2205 | 2200 | 33113 |
| 293 | 20231113 | 134900 | 981861375 | 2205 | 2205 | 2205 | 2205 | 187 |
| 294 | 20231113 | 134800 | 981449040 | 2205 | 2205 | 2205 | 2200 | 25695 |
| 295 | 20231113 | 134700 | 924891870 | 2205 | 2205 | 2205 | 2205 | 212 |
| 296 | 20231113 | 134600 | 924424410 | 2205 | 2205 | 2205 | 2205 | 3483 |
| 297 | 20231113 | 134500 | 916744395 | 2205 | 2210 | 2215 | 2205 | 16145 |
| 298 | 20231113 | 134400 | 881129800 | 2210 | 2210 | 2215 | 2210 | 361 |
| 299 | 20231113 | 134300 | 880331410 | 2210 | 2210 | 2215 | 2210 | 148 |
| 300 | 20231113 | 134200 | 880004320 | 2215 | 2215 | 2215 | 2210 | 21 |
| 301 | 20231113 | 134100 | 879957890 | 2210 | 2215 | 2215 | 2210 | 2343 |
| 302 | 20231113 | 134000 | 874779830 | 2210 | 2210 | 2210 | 2210 | 1252 |
| 303 | 20231113 | 133900 | 872012910 | 2210 | 2210 | 2210 | 2210 | 257 |
| 304 | 20231113 | 133800 | 871444940 | 2215 | 2215 | 2215 | 2215 | 2272 |
| 305 | 20231113 | 133700 | 866412460 | 2215 | 2215 | 2215 | 2215 | 149 |
| 306 | 20231113 | 133600 | 866082425 | 2215 | 2220 | 2220 | 2215 | 130 |
| 307 | 20231113 | 133500 | 865794215 | 2220 | 2215 | 2220 | 2215 | 106 |
| 308 | 20231113 | 133400 | 865559175 | 2220 | 2215 | 2220 | 2215 | 19 |
| 309 | 20231113 | 133300 | 865517065 | 2215 | 2210 | 2215 | 2210 | 425 |
| 310 | 20231113 | 133200 | 864577180 | 2210 | 2210 | 2215 | 2210 | 50 |
| 311 | 20231113 | 133100 | 864466655 | 2210 | 2210 | 2215 | 2210 | 101 |
| 312 | 20231113 | 133000 | 864243020 | 2210 | 2210 | 2210 | 2210 | 107 |
| 313 | 20231113 | 132900 | 864006550 | 2210 | 2210 | 2210 | 2210 | 34 |
| 314 | 20231113 | 132800 | 863931410 | 2210 | 2215 | 2215 | 2210 | 75 |
| 315 | 20231113 | 132700 | 863765565 | 2210 | 2210 | 2210 | 2210 | 17 |
| 316 | 20231113 | 132600 | 863727995 | 2210 | 2215 | 2215 | 2210 | 1164 |
| 317 | 20231113 | 132500 | 861155425 | 2210 | 2220 | 2220 | 2210 | 160 |
| 318 | 20231113 | 132400 | 860801310 | 2210 | 2215 | 2215 | 2210 | 4163 |
| 319 | 20231113 | 132300 | 851595945 | 2210 | 2215 | 2215 | 2210 | 4291 |
| 320 | 20231113 | 132200 | 842092790 | 2215 | 2215 | 2215 | 2215 | 229 |
| 321 | 20231113 | 132100 | 841585555 | 2215 | 2215 | 2220 | 2215 | 181 |
| 322 | 20231113 | 132000 | 841184390 | 2220 | 2220 | 2220 | 2220 | 50 |
| 323 | 20231113 | 131900 | 841073390 | 2215 | 2215 | 2215 | 2215 | 97 |
| 324 | 20231113 | 131800 | 840858535 | 2215 | 2215 | 2215 | 2215 | 32 |
| 325 | 20231113 | 131700 | 840787655 | 2215 | 2215 | 2220 | 2215 | 59 |
| 326 | 20231113 | 131600 | 840656965 | 2220 | 2220 | 2220 | 2215 | 69 |
| 327 | 20231113 | 131500 | 840504100 | 2215 | 2220 | 2220 | 2215 | 250 |
| 328 | 20231113 | 131400 | 839950210 | 2220 | 2220 | 2220 | 2215 | 869 |
| 329 | 20231113 | 131300 | 838021695 | 2220 | 2215 | 2220 | 2215 | 117 |
| 330 | 20231113 | 131200 | 837762440 | 2215 | 2215 | 2215 | 2215 | 265 |
| 331 | 20231113 | 131100 | 837175465 | 2215 | 2215 | 2220 | 2215 | 103 |
| 332 | 20231113 | 131000 | 836947225 | 2215 | 2215 | 2215 | 2210 | 8757 |
| 333 | 20231113 | 130900 | 817550630 | 2215 | 2215 | 2215 | 2215 | 56 |
| 334 | 20231113 | 130800 | 817426590 | 2215 | 2220 | 2220 | 2215 | 53 |
| 335 | 20231113 | 130700 | 817309155 | 2215 | 2215 | 2215 | 2215 | 20032 |
| 336 | 20231113 | 130600 | 772938275 | 2215 | 2220 | 2220 | 2215 | 490 |
| 337 | 20231113 | 130500 | 771851040 | 2225 | 2220 | 2225 | 2215 | 1041 |
| 338 | 20231113 | 130400 | 769540025 | 2220 | 2215 | 2220 | 2215 | 1215 |
| 339 | 20231113 | 130300 | 766843345 | 2215 | 2215 | 2215 | 2215 | 43 |
| 340 | 20231113 | 130200 | 766748100 | 2215 | 2215 | 2215 | 2215 | 575 |
| 341 | 20231113 | 130100 | 765474475 | 2220 | 2220 | 2220 | 2215 | 48 |
| 342 | 20231113 | 130000 | 765368145 | 2220 | 2220 | 2220 | 2215 | 1030 |
| 343 | 20231113 | 125900 | 763081595 | 2215 | 2215 | 2220 | 2215 | 170 |
| 344 | 20231113 | 125800 | 762705040 | 2215 | 2215 | 2215 | 2215 | 113 |
| 345 | 20231113 | 125700 | 762454745 | 2215 | 2215 | 2215 | 2215 | 45 |
| 346 | 20231113 | 125600 | 762355070 | 2210 | 2215 | 2215 | 2210 | 1714 |
| 347 | 20231113 | 125500 | 758558720 | 2215 | 2215 | 2215 | 2215 | 58 |
| 348 | 20231113 | 125400 | 758430250 | 2215 | 2215 | 2215 | 2215 | 1217 |
| 349 | 20231113 | 125300 | 755734595 | 2215 | 2215 | 2215 | 2215 | 190 |
| 350 | 20231113 | 125200 | 755313745 | 2215 | 2215 | 2215 | 2215 | 83 |
| 351 | 20231113 | 125100 | 755129900 | 2220 | 2210 | 2220 | 2210 | 2216 |
| 352 | 20231113 | 125000 | 750221965 | 2210 | 2215 | 2215 | 2210 | 38 |
| 353 | 20231113 | 124900 | 750137935 | 2220 | 2215 | 2220 | 2215 | 356 |
| 354 | 20231113 | 124800 | 749349385 | 2215 | 2210 | 2215 | 2210 | 178 |
| 355 | 20231113 | 124700 | 748955760 | 2210 | 2210 | 2210 | 2210 | 332 |
| 356 | 20231113 | 124600 | 748222040 | 2215 | 2210 | 2215 | 2210 | 146 |
| 357 | 20231113 | 124500 | 747898880 | 2210 | 2210 | 2210 | 2210 | 57 |
| 358 | 20231113 | 124400 | 747772910 | 2210 | 2210 | 2210 | 2210 | 291 |
| 359 | 20231113 | 124300 | 747129800 | 2210 | 2215 | 2215 | 2210 | 350 |
| 360 | 20231113 | 124200 | 746354690 | 2215 | 2215 | 2215 | 2210 | 322 |
| 361 | 20231113 | 124100 | 745642090 | 2215 | 2220 | 2220 | 2210 | 1092 |
| 362 | 20231113 | 124000 | 743221720 | 2210 | 2215 | 2215 | 2210 | 3041 |
| 363 | 20231113 | 123900 | 736488580 | 2215 | 2215 | 2215 | 2215 | 83 |
| 364 | 20231113 | 123800 | 736304735 | 2215 | 2220 | 2220 | 2215 | 310 |
| 365 | 20231113 | 123700 | 735618080 | 2215 | 2215 | 2215 | 2215 | 132 |
| 366 | 20231113 | 123600 | 735325700 | 2215 | 2215 | 2215 | 2215 | 377 |
| 367 | 20231113 | 123500 | 734490645 | 2215 | 2215 | 2220 | 2215 | 1949 |
| 368 | 20231113 | 123400 | 730173605 | 2215 | 2215 | 2225 | 2215 | 1043 |
| 369 | 20231113 | 123300 | 727858330 | 2215 | 2215 | 2215 | 2215 | 45 |
| 370 | 20231113 | 123200 | 727758655 | 2215 | 2215 | 2215 | 2215 | 56 |
| 371 | 20231113 | 123100 | 727634615 | 2215 | 2215 | 2215 | 2215 | 99 |
| 372 | 20231113 | 123000 | 727415330 | 2215 | 2220 | 2220 | 2215 | 64 |
| 373 | 20231113 | 122900 | 727273555 | 2215 | 2215 | 2215 | 2215 | 30 |
| 374 | 20231113 | 122800 | 727207105 | 2215 | 2215 | 2215 | 2215 | 88 |
| 375 | 20231113 | 122700 | 727012185 | 2220 | 2215 | 2220 | 2215 | 1880 |
| 376 | 20231113 | 122600 | 722847980 | 2215 | 2220 | 2220 | 2215 | 66 |
| 377 | 20231113 | 122500 | 722701755 | 2215 | 2215 | 2215 | 2215 | 141 |
| 378 | 20231113 | 122400 | 722389440 | 2220 | 2215 | 2220 | 2215 | 45 |
| 379 | 20231113 | 122300 | 722289760 | 2215 | 2215 | 2220 | 2215 | 30 |
| 380 | 20231113 | 122200 | 722223305 | 2220 | 2215 | 2220 | 2215 | 104 |
| 381 | 20231113 | 122100 | 721992940 | 2220 | 2220 | 2220 | 2220 | 13 |
| 382 | 20231113 | 122000 | 721964080 | 2215 | 2215 | 2220 | 2215 | 128 |
| 383 | 20231113 | 121900 | 721680540 | 2215 | 2220 | 2220 | 2215 | 464 |
| 384 | 20231113 | 121800 | 720652775 | 2215 | 2215 | 2220 | 2215 | 71 |
| 385 | 20231113 | 121700 | 720495505 | 2220 | 2215 | 2220 | 2215 | 145 |
| 386 | 20231113 | 121600 | 720174325 | 2215 | 2220 | 2220 | 2215 | 496 |
| 387 | 20231113 | 121500 | 719073670 | 2220 | 2220 | 2220 | 2215 | 116 |
| 388 | 20231113 | 121400 | 718816700 | 2215 | 2215 | 2220 | 2215 | 323 |
| 389 | 20231113 | 121300 | 718100380 | 2215 | 2210 | 2215 | 2210 | 1662 |
| 390 | 20231113 | 121200 | 714419290 | 2210 | 2210 | 2210 | 2210 | 27 |
| 391 | 20231113 | 121100 | 714359620 | 2210 | 2210 | 2210 | 2210 | 99 |
| 392 | 20231113 | 121000 | 714140830 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 393 | 20231113 | 120900 | 711930830 | 2210 | 2215 | 2215 | 2210 | 474 |
| 394 | 20231113 | 120800 | 710881420 | 2210 | 2210 | 2210 | 2210 | 107 |
| 395 | 20231113 | 120700 | 710644950 | 2210 | 2210 | 2215 | 2210 | 2394 |
| 396 | 20231113 | 120600 | 705354175 | 2210 | 2210 | 2215 | 2210 | 2521 |
| 397 | 20231113 | 120500 | 699782755 | 2210 | 2210 | 2215 | 2210 | 7260 |
| 398 | 20231113 | 120400 | 683737990 | 2210 | 2210 | 2210 | 2210 | 2446 |
| 399 | 20231113 | 120300 | 678332330 | 2210 | 2210 | 2210 | 2210 | 1593 |
| 400 | 20231113 | 120200 | 674811800 | 2215 | 2215 | 2220 | 2210 | 503 |
| 401 | 20231113 | 120100 | 673697640 | 2210 | 2210 | 2215 | 2210 | 526 |
| 402 | 20231113 | 120000 | 672535165 | 2220 | 2210 | 2220 | 2210 | 594 |
| 403 | 20231113 | 115900 | 671216830 | 2215 | 2215 | 2220 | 2210 | 14133 |
| 404 | 20231113 | 115800 | 639911080 | 2215 | 2215 | 2220 | 2215 | 1852 |
| 405 | 20231113 | 115700 | 635800070 | 2215 | 2220 | 2220 | 2215 | 8570 |
| 406 | 20231113 | 115600 | 616783880 | 2220 | 2225 | 2225 | 2220 | 532 |
| 407 | 20231113 | 115500 | 615602835 | 2220 | 2220 | 2220 | 2220 | 45 |
| 408 | 20231113 | 115400 | 615502935 | 2220 | 2220 | 2220 | 2220 | 374 |
| 409 | 20231113 | 115300 | 614672655 | 2225 | 2220 | 2225 | 2220 | 102 |
| 410 | 20231113 | 115200 | 614446100 | 2220 | 2220 | 2225 | 2220 | 62 |
| 411 | 20231113 | 115100 | 614308310 | 2220 | 2225 | 2230 | 2220 | 511 |
| 412 | 20231113 | 115000 | 613173730 | 2225 | 2230 | 2230 | 2225 | 344 |
| 413 | 20231113 | 114900 | 612408325 | 2230 | 2220 | 2230 | 2220 | 99 |
| 414 | 20231113 | 114800 | 612188055 | 2230 | 2220 | 2230 | 2220 | 255 |
| 415 | 20231113 | 114700 | 611621395 | 2220 | 2220 | 2220 | 2220 | 103 |
| 416 | 20231113 | 114600 | 611392735 | 2220 | 2225 | 2225 | 2220 | 970 |
| 417 | 20231113 | 114500 | 609234710 | 2225 | 2230 | 2230 | 2225 | 367 |
| 418 | 20231113 | 114400 | 608416350 | 2230 | 2225 | 2245 | 2225 | 590 |
| 419 | 20231113 | 114300 | 607100730 | 2225 | 2225 | 2225 | 2225 | 32 |
| 420 | 20231113 | 114200 | 607029530 | 2225 | 2225 | 2230 | 2225 | 89 |
| 421 | 20231113 | 114100 | 606831380 | 2225 | 2225 | 2225 | 2220 | 2959 |
| 422 | 20231113 | 114000 | 600253505 | 2225 | 2225 | 2225 | 2225 | 15 |
| 423 | 20231113 | 113900 | 600220130 | 2225 | 2225 | 2230 | 2225 | 957 |
| 424 | 20231113 | 113800 | 598089225 | 2225 | 2225 | 2225 | 2225 | 33 |
| 425 | 20231113 | 113700 | 598015800 | 2225 | 2225 | 2225 | 2225 | 1335 |
| 426 | 20231113 | 113600 | 595045425 | 2225 | 2225 | 2225 | 2225 | 15 |
| 427 | 20231113 | 113500 | 595012050 | 2225 | 2225 | 2225 | 2225 | 126 |
| 428 | 20231113 | 113400 | 594731700 | 2225 | 2225 | 2225 | 2225 | 60 |
| 429 | 20231113 | 113300 | 594598200 | 2225 | 2235 | 2235 | 2225 | 450 |
| 430 | 20231113 | 113200 | 593594100 | 2230 | 2230 | 2230 | 2230 | 27 |
| 431 | 20231113 | 113100 | 593533890 | 2230 | 2230 | 2230 | 2230 | 142 |
| 432 | 20231113 | 113000 | 593217230 | 2250 | 2225 | 2250 | 2225 | 1096 |
| 433 | 20231113 | 112900 | 590767120 | 2225 | 2225 | 2225 | 2225 | 38 |
| 434 | 20231113 | 112800 | 590682570 | 2225 | 2225 | 2225 | 2225 | 921 |
| 435 | 20231113 | 112700 | 588633345 | 2225 | 2225 | 2225 | 2225 | 78 |
| 436 | 20231113 | 112600 | 588459795 | 2235 | 2230 | 2240 | 2230 | 1865 |
| 437 | 20231113 | 112500 | 584300595 | 2230 | 2230 | 2230 | 2230 | 15 |
| 438 | 20231113 | 112400 | 584267145 | 2235 | 2230 | 2250 | 2230 | 2267 |
| 439 | 20231113 | 112300 | 579182130 | 2230 | 2230 | 2230 | 2230 | 33 |
| 440 | 20231113 | 112200 | 579108540 | 2230 | 2230 | 2235 | 2230 | 1050 |
| 441 | 20231113 | 112100 | 576766340 | 2230 | 2225 | 2230 | 2225 | 1198 |
| 442 | 20231113 | 112000 | 574094865 | 2225 | 2225 | 2230 | 2225 | 1283 |
| 443 | 20231113 | 111900 | 571238080 | 2225 | 2225 | 2230 | 2225 | 106 |
| 444 | 20231113 | 111800 | 571002225 | 2225 | 2225 | 2225 | 2225 | 321 |
| 445 | 20231113 | 111700 | 570288000 | 2225 | 2225 | 2230 | 2225 | 309 |
| 446 | 20231113 | 111600 | 569599560 | 2225 | 2225 | 2230 | 2225 | 284 |
| 447 | 20231113 | 111500 | 568967650 | 2230 | 2225 | 2230 | 2225 | 63 |
| 448 | 20231113 | 111400 | 568827450 | 2225 | 2225 | 2230 | 2225 | 1170 |
| 449 | 20231113 | 111300 | 566221675 | 2230 | 2225 | 2230 | 2225 | 990 |
| 450 | 20231113 | 111200 | 564018915 | 2230 | 2225 | 2230 | 2225 | 40 |
| 451 | 20231113 | 111100 | 563929890 | 2230 | 2230 | 2230 | 2230 | 441 |
| 452 | 20231113 | 111000 | 562946460 | 2230 | 2240 | 2240 | 2230 | 1067 |
| 453 | 20231113 | 110900 | 560567030 | 2230 | 2240 | 2240 | 2230 | 4014 |
| 454 | 20231113 | 110800 | 551580440 | 2235 | 2230 | 2250 | 2230 | 1906 |
| 455 | 20231113 | 110700 | 547307630 | 2230 | 2230 | 2230 | 2230 | 370 |
| 456 | 20231113 | 110600 | 546482530 | 2230 | 2235 | 2250 | 2230 | 2333 |
| 457 | 20231113 | 110500 | 541249895 | 2230 | 2230 | 2230 | 2230 | 30 |
| 458 | 20231113 | 110400 | 541182995 | 2230 | 2230 | 2235 | 2230 | 172 |
| 459 | 20231113 | 110300 | 540799115 | 2230 | 2230 | 2230 | 2225 | 1062 |
| 460 | 20231113 | 110200 | 538436155 | 2230 | 2225 | 2230 | 2225 | 80 |
| 461 | 20231113 | 110100 | 538257810 | 2235 | 2225 | 2235 | 2220 | 52 |
| 462 | 20231113 | 110000 | 538142000 | 2225 | 2225 | 2235 | 2220 | 1125 |
| 463 | 20231113 | 105900 | 535639955 | 2235 | 2230 | 2235 | 2225 | 10730 |
| 464 | 20231113 | 105800 | 511708125 | 2220 | 2220 | 2220 | 2220 | 34 |
| 465 | 20231113 | 105700 | 511632645 | 2225 | 2220 | 2230 | 2220 | 274 |
| 466 | 20231113 | 105600 | 511023380 | 2220 | 2220 | 2220 | 2220 | 17 |
| 467 | 20231113 | 105500 | 510985640 | 2220 | 2225 | 2225 | 2220 | 3277 |
| 468 | 20231113 | 105400 | 503694455 | 2225 | 2230 | 2230 | 2225 | 4109 |
| 469 | 20231113 | 105300 | 494548680 | 2235 | 2235 | 2235 | 2225 | 208 |
| 470 | 20231113 | 105200 | 494085700 | 2235 | 2225 | 2235 | 2225 | 1610 |
| 471 | 20231113 | 105100 | 490495470 | 2225 | 2225 | 2225 | 2225 | 212 |
| 472 | 20231113 | 105000 | 490023770 | 2225 | 2220 | 2225 | 2220 | 735 |
| 473 | 20231113 | 104900 | 488388680 | 2220 | 2220 | 2225 | 2220 | 451 |
| 474 | 20231113 | 104800 | 487386870 | 2220 | 2220 | 2220 | 2220 | 42 |
| 475 | 20231113 | 104700 | 487293630 | 2220 | 2220 | 2220 | 2220 | 455 |
| 476 | 20231113 | 104600 | 486283530 | 2220 | 2220 | 2220 | 2220 | 327 |
| 477 | 20231113 | 104500 | 485557590 | 2220 | 2225 | 2225 | 2220 | 2298 |
| 478 | 20231113 | 104400 | 480444605 | 2225 | 2225 | 2230 | 2225 | 583 |
| 479 | 20231113 | 104300 | 479147425 | 2220 | 2225 | 2230 | 2220 | 185 |
| 480 | 20231113 | 104200 | 478736525 | 2225 | 2230 | 2230 | 2225 | 834 |
| 481 | 20231113 | 104100 | 476880825 | 2230 | 2225 | 2230 | 2220 | 1311 |
| 482 | 20231113 | 104000 | 473964380 | 2225 | 2230 | 2230 | 2225 | 1042 |
| 483 | 20231113 | 103900 | 471640865 | 2235 | 2235 | 2235 | 2235 | 1 |
| 484 | 20231113 | 103800 | 471638630 | 2230 | 2235 | 2235 | 2230 | 45 |
| 485 | 20231113 | 103700 | 471538230 | 2230 | 2230 | 2230 | 2230 | 89 |
| 486 | 20231113 | 103600 | 471339760 | 2235 | 2235 | 2235 | 2235 | 45 |
| 487 | 20231113 | 103500 | 471239185 | 2235 | 2235 | 2235 | 2230 | 3 |
| 488 | 20231113 | 103400 | 471232485 | 2230 | 2225 | 2230 | 2225 | 1215 |
| 489 | 20231113 | 103300 | 468525040 | 2225 | 2235 | 2235 | 2225 | 301 |
| 490 | 20231113 | 103200 | 467854715 | 2230 | 2230 | 2235 | 2225 | 2024 |
| 491 | 20231113 | 103100 | 463343085 | 2225 | 2225 | 2225 | 2225 | 120 |
| 492 | 20231113 | 103000 | 463076085 | 2225 | 2225 | 2225 | 2225 | 9297 |
| 493 | 20231113 | 102900 | 442390260 | 2225 | 2225 | 2240 | 2225 | 2410 |
| 494 | 20231113 | 102800 | 437013960 | 2225 | 2235 | 2235 | 2225 | 3367 |
| 495 | 20231113 | 102700 | 429497610 | 2235 | 2235 | 2235 | 2225 | 6464 |
| 496 | 20231113 | 102600 | 415080640 | 2235 | 2235 | 2240 | 2235 | 1594 |
| 497 | 20231113 | 102500 | 411518045 | 2235 | 2240 | 2240 | 2235 | 1107 |
| 498 | 20231113 | 102400 | 409043290 | 2235 | 2240 | 2240 | 2235 | 1335 |
| 499 | 20231113 | 102300 | 406058405 | 2240 | 2240 | 2240 | 2240 | 1246 |
| 500 | 20231113 | 102200 | 403267365 | 2240 | 2240 | 2240 | 2240 | 5 |
| 501 | 20231113 | 102100 | 403256165 | 2250 | 2250 | 2250 | 2250 | 80 |
| 502 | 20231113 | 102000 | 403076165 | 2250 | 2250 | 2250 | 2250 | 0 |
| 503 | 20231113 | 101900 | 403076165 | 2250 | 2250 | 2250 | 2240 | 186 |
| 504 | 20231113 | 101800 | 402659385 | 2250 | 2250 | 2250 | 2250 | 13 |
| 505 | 20231113 | 101700 | 402630135 | 2250 | 2250 | 2250 | 2250 | 0 |
| 506 | 20231113 | 101600 | 402630135 | 2250 | 2250 | 2250 | 2250 | 5 |
| 507 | 20231113 | 101500 | 402618885 | 2235 | 2245 | 2245 | 2235 | 15708 |
| 508 | 20231113 | 101400 | 367451010 | 2250 | 2250 | 2250 | 2250 | 1 |
| 509 | 20231113 | 101300 | 367448760 | 2255 | 2250 | 2255 | 2250 | 1488 |
| 510 | 20231113 | 101200 | 364099960 | 2255 | 2255 | 2255 | 2255 | 1002 |
| 511 | 20231113 | 101100 | 361840450 | 2250 | 2250 | 2250 | 2250 | 703 |
| 512 | 20231113 | 101000 | 360258700 | 2260 | 2260 | 2260 | 2250 | 49 |
| 513 | 20231113 | 100900 | 360148340 | 2260 | 2250 | 2260 | 2250 | 3773 |
| 514 | 20231113 | 100800 | 351654700 | 2250 | 2245 | 2250 | 2245 | 788 |
| 515 | 20231113 | 100700 | 349885340 | 2245 | 2245 | 2245 | 2245 | 102 |
| 516 | 20231113 | 100600 | 349656350 | 2250 | 2250 | 2250 | 2250 | 10 |
| 517 | 20231113 | 100500 | 349633850 | 2250 | 2250 | 2250 | 2240 | 103 |
| 518 | 20231113 | 100400 | 349402955 | 2250 | 2245 | 2250 | 2245 | 1085 |
| 519 | 20231113 | 100300 | 346967105 | 2245 | 2245 | 2245 | 2240 | 3871 |
| 520 | 20231113 | 100200 | 338278435 | 2250 | 2250 | 2250 | 2250 | 50 |
| 521 | 20231113 | 100100 | 338165935 | 2250 | 2250 | 2250 | 2250 | 329 |
| 522 | 20231113 | 100000 | 337425685 | 2255 | 2250 | 2255 | 2245 | 2574 |
| 523 | 20231113 | 095900 | 331635710 | 2255 | 2255 | 2255 | 2255 | 30 |
| 524 | 20231113 | 095800 | 331568060 | 2255 | 2255 | 2255 | 2255 | 368 |
| 525 | 20231113 | 095700 | 330738220 | 2255 | 2255 | 2255 | 2255 | 71 |
| 526 | 20231113 | 095600 | 330578115 | 2255 | 2255 | 2255 | 2255 | 1477 |
| 527 | 20231113 | 095500 | 327247480 | 2255 | 2250 | 2255 | 2245 | 1362 |
| 528 | 20231113 | 095400 | 324183385 | 2250 | 2260 | 2265 | 2250 | 2156 |
| 529 | 20231113 | 095300 | 319327695 | 2250 | 2250 | 2250 | 2250 | 1 |
| 530 | 20231113 | 095200 | 319325445 | 2250 | 2260 | 2260 | 2250 | 21144 |
| 531 | 20231113 | 095100 | 271692800 | 2260 | 2265 | 2265 | 2255 | 2167 |
| 532 | 20231113 | 095000 | 266795760 | 2265 | 2265 | 2265 | 2265 | 0 |
| 533 | 20231113 | 094900 | 266795760 | 2265 | 2265 | 2265 | 2265 | 104 |
| 534 | 20231113 | 094800 | 266560200 | 2265 | 2265 | 2265 | 2265 | 102 |
| 535 | 20231113 | 094700 | 266329170 | 2265 | 2265 | 2265 | 2265 | 0 |
| 536 | 20231113 | 094600 | 266329170 | 2265 | 2260 | 2270 | 2260 | 1774 |
| 537 | 20231113 | 094500 | 262316985 | 2260 | 2260 | 2260 | 2260 | 0 |
| 538 | 20231113 | 094400 | 262316985 | 2260 | 2265 | 2265 | 2260 | 1007 |
| 539 | 20231113 | 094300 | 260037965 | 2260 | 2260 | 2270 | 2260 | 3231 |
| 540 | 20231113 | 094200 | 252720090 | 2265 | 2265 | 2265 | 2265 | 26 |
| 541 | 20231113 | 094100 | 252661200 | 2260 | 2270 | 2270 | 2260 | 2149 |
| 542 | 20231113 | 094000 | 247797265 | 2270 | 2265 | 2270 | 2265 | 571 |
| 543 | 20231113 | 093900 | 246503910 | 2265 | 2265 | 2265 | 2265 | 334 |
| 544 | 20231113 | 093800 | 245747400 | 2270 | 2270 | 2270 | 2270 | 33 |
| 545 | 20231113 | 093700 | 245672490 | 2270 | 2265 | 2270 | 2265 | 748 |
| 546 | 20231113 | 093600 | 243978260 | 2265 | 2270 | 2270 | 2265 | 157 |
| 547 | 20231113 | 093500 | 243622645 | 2270 | 2265 | 2270 | 2265 | 1559 |
| 548 | 20231113 | 093400 | 240091460 | 2265 | 2270 | 2270 | 2265 | 1510 |
| 549 | 20231113 | 093300 | 236668760 | 2275 | 2270 | 2275 | 2265 | 1037 |
| 550 | 20231113 | 093200 | 234314465 | 2270 | 2280 | 2280 | 2270 | 1212 |
| 551 | 20231113 | 093100 | 231557230 | 2275 | 2275 | 2275 | 2275 | 16 |
| 552 | 20231113 | 093000 | 231520830 | 2285 | 2280 | 2285 | 2280 | 531 |
| 553 | 20231113 | 092900 | 230310125 | 2280 | 2280 | 2280 | 2280 | 1330 |
| 554 | 20231113 | 092800 | 227277725 | 2285 | 2275 | 2285 | 2275 | 224 |
| 555 | 20231113 | 092700 | 226767005 | 2275 | 2275 | 2275 | 2275 | 150 |
| 556 | 20231113 | 092600 | 226425755 | 2275 | 2280 | 2280 | 2275 | 1781 |
| 557 | 20231113 | 092500 | 222373520 | 2285 | 2280 | 2285 | 2280 | 17 |
| 558 | 20231113 | 092400 | 222334755 | 2280 | 2280 | 2280 | 2280 | 521 |
| 559 | 20231113 | 092300 | 221146875 | 2280 | 2285 | 2285 | 2280 | 1876 |
| 560 | 20231113 | 092200 | 216869535 | 2285 | 2280 | 2285 | 2280 | 1238 |
| 561 | 20231113 | 092100 | 214042000 | 2280 | 2285 | 2285 | 2280 | 51 |
| 562 | 20231113 | 092000 | 213925715 | 2275 | 2280 | 2280 | 2275 | 140 |
| 563 | 20231113 | 091900 | 213606965 | 2290 | 2280 | 2290 | 2275 | 5054 |
| 564 | 20231113 | 091800 | 202097705 | 2275 | 2275 | 2275 | 2275 | 82 |
| 565 | 20231113 | 091700 | 201911155 | 2275 | 2285 | 2285 | 2275 | 1593 |
| 566 | 20231113 | 091600 | 198280350 | 2285 | 2285 | 2290 | 2280 | 2055 |
| 567 | 20231113 | 091500 | 193578940 | 2285 | 2280 | 2285 | 2280 | 1238 |
| 568 | 20231113 | 091400 | 190751585 | 2275 | 2265 | 2275 | 2265 | 6704 |
| 569 | 20231113 | 091300 | 175530845 | 2260 | 2265 | 2270 | 2260 | 5129 |
| 570 | 20231113 | 091200 | 163927210 | 2260 | 2270 | 2270 | 2255 | 3255 |
| 571 | 20231113 | 091100 | 156571140 | 2270 | 2260 | 2270 | 2250 | 5676 |
| 572 | 20231113 | 091000 | 143771745 | 2270 | 2255 | 2275 | 2250 | 15621 |
| 573 | 20231113 | 090900 | 108543290 | 2260 | 2265 | 2270 | 2255 | 2813 |
| 574 | 20231113 | 090800 | 102187820 | 2270 | 2270 | 2270 | 2270 | 70 |
| 575 | 20231113 | 090700 | 102028920 | 2270 | 2275 | 2280 | 2270 | 3049 |
| 576 | 20231113 | 090600 | 95104290 | 2275 | 2255 | 2275 | 2255 | 3722 |
| 577 | 20231113 | 090500 | 86670005 | 2255 | 2260 | 2265 | 2250 | 15087 |
| 578 | 20231113 | 090400 | 52604825 | 2265 | 2275 | 2285 | 2265 | 4973 |
| 579 | 20231113 | 090300 | 41315740 | 2275 | 2280 | 2285 | 2275 | 3845 |
| 580 | 20231113 | 090200 | 32549440 | 2280 | 2280 | 2290 | 2280 | 2122 |
| 581 | 20231113 | 090100 | 27708770 | 2290 | 2290 | 2300 | 2280 | 4980 |
| 582 | 20231113 | 090000 | 16326205 | 2305 | 2310 | 2310 | 2290 | 7078 |