30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 11083 |
| 3 | 20231117 | 190700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20231117 | 190600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20231117 | 190500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20231117 | 190400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20231117 | 190300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20231117 | 190200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20231117 | 190100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20231117 | 190000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20231117 | 185900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20231117 | 185800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20231117 | 185700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20231117 | 185600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20231117 | 185500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20231117 | 185400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20231117 | 185300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20231117 | 185200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20231117 | 185100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20231117 | 185000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20231117 | 184900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20231117 | 184800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20231117 | 184700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20231117 | 184600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20231117 | 184500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20231117 | 184400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20231117 | 184300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20231117 | 184200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20231117 | 184100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20231117 | 184000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20231117 | 183900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20231117 | 183800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 11083 |
| 33 | 20231117 | 183700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20231117 | 183600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20231117 | 183500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20231117 | 183400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20231117 | 183300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20231117 | 183200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20231117 | 183100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20231117 | 183000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20231117 | 182900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20231117 | 182800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20231117 | 182700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20231117 | 182600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20231117 | 182500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20231117 | 182400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20231117 | 182300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20231117 | 182200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20231117 | 182100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20231117 | 182000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20231117 | 181900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20231117 | 181800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20231117 | 181700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20231117 | 181600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20231117 | 181500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20231117 | 181400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20231117 | 181300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20231117 | 181200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20231117 | 181100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20231117 | 181000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20231117 | 180900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20231117 | 180800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 11083 |
| 63 | 20231117 | 180700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20231117 | 180600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20231117 | 180500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20231117 | 180400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20231117 | 180300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20231117 | 180200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20231117 | 180100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20231117 | 180000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20231117 | 175900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20231117 | 175800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20231117 | 175700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20231117 | 175600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20231117 | 175500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20231117 | 175400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20231117 | 175300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20231117 | 175200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20231117 | 175100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20231117 | 175000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20231117 | 174900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20231117 | 174800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20231117 | 174700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20231117 | 174600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20231117 | 174500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20231117 | 174400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20231117 | 174300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20231117 | 174200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20231117 | 174100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20231117 | 174000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20231117 | 173900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20231117 | 173800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 11083 |
| 93 | 20231117 | 173700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20231117 | 173600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20231117 | 173500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20231117 | 173400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20231117 | 173300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20231117 | 173200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20231117 | 173100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20231117 | 173000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20231117 | 172900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20231117 | 172800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20231117 | 172700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20231117 | 172600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20231117 | 172500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20231117 | 172400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20231117 | 172300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20231117 | 172200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20231117 | 172100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20231117 | 172000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20231117 | 171900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20231117 | 171800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20231117 | 171700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20231117 | 171600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20231117 | 171500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20231117 | 171400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20231117 | 171300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20231117 | 171200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20231117 | 171100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20231117 | 171000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20231117 | 170900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20231117 | 170800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 11083 |
| 123 | 20231117 | 170700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20231117 | 170600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20231117 | 170500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20231117 | 170400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20231117 | 170300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20231117 | 170200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20231117 | 170100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20231117 | 170000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20231117 | 165900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20231117 | 165800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20231117 | 165700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20231117 | 165600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20231117 | 165500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20231117 | 165400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20231117 | 165300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20231117 | 165200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20231117 | 165100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20231117 | 165000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20231117 | 164900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20231117 | 164800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20231117 | 164700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20231117 | 164600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20231117 | 164500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20231117 | 164400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20231117 | 164300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20231117 | 164200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20231117 | 164100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20231117 | 164000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20231117 | 163900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20231117 | 163800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 11083 |
| 153 | 20231117 | 163700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20231117 | 163600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20231117 | 163500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20231117 | 163400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20231117 | 163300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20231117 | 163200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20231117 | 163100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20231117 | 163000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20231117 | 162900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20231117 | 162800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20231117 | 162700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20231117 | 162600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20231117 | 162500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20231117 | 162400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20231117 | 162300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20231117 | 162200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20231117 | 162100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20231117 | 162000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20231117 | 161900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20231117 | 161800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20231117 | 161700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20231117 | 161600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20231117 | 161500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20231117 | 161400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20231117 | 161300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20231117 | 161200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20231117 | 161100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20231117 | 161000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20231117 | 160900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20231117 | 160800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 11083 |
| 183 | 20231117 | 160700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20231117 | 160600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20231117 | 160500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 186 | 20231117 | 160400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 187 | 20231117 | 160300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 188 | 20231117 | 160200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 189 | 20231117 | 160100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 190 | 20231117 | 160000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 191 | 20231117 | 155900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 192 | 20231117 | 155800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 193 | 20231117 | 155700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 194 | 20231117 | 155600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 195 | 20231117 | 155500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20231117 | 155400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20231117 | 155300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 198 | 20231117 | 155200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 199 | 20231117 | 155100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 200 | 20231117 | 155000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 201 | 20231117 | 154900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20231117 | 154800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20231117 | 154700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20231117 | 154600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20231117 | 154500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 206 | 20231117 | 154400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 207 | 20231117 | 154300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 208 | 20231117 | 154200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 209 | 20231117 | 154100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 210 | 20231117 | 154000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 211 | 20231117 | 153900 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 212 | 20231117 | 153800 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 11083 |
| 213 | 20231117 | 153700 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 214 | 20231117 | 153600 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 215 | 20231117 | 153500 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 216 | 20231117 | 153400 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 217 | 20231117 | 153300 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 218 | 20231117 | 153200 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 219 | 20231117 | 153100 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 220 | 20231117 | 153000 | 3200274620 | 2975 | 2975 | 2975 | 2975 | 11083 |
| 221 | 20231117 | 152900 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 222 | 20231117 | 152800 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 223 | 20231117 | 152700 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20231117 | 152600 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 225 | 20231117 | 152500 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 226 | 20231117 | 152400 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20231117 | 152300 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 228 | 20231117 | 152200 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 229 | 20231117 | 152100 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 230 | 20231117 | 152000 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 0 |
| 231 | 20231117 | 151900 | 3167302695 | 2975 | 2975 | 2975 | 2975 | 4440 |
| 232 | 20231117 | 151800 | 3154093695 | 2975 | 2970 | 2975 | 2970 | 1756 |
| 233 | 20231117 | 151700 | 3148870475 | 2975 | 2970 | 2975 | 2965 | 525 |
| 234 | 20231117 | 151600 | 3147312700 | 2970 | 2970 | 2970 | 2970 | 1379 |
| 235 | 20231117 | 151500 | 3143217070 | 2970 | 2970 | 2970 | 2965 | 1559 |
| 236 | 20231117 | 151400 | 3138586855 | 2965 | 2965 | 2965 | 2965 | 120 |
| 237 | 20231117 | 151300 | 3138231055 | 2965 | 2965 | 2965 | 2965 | 3022 |
| 238 | 20231117 | 151200 | 3129270825 | 2965 | 2965 | 2965 | 2960 | 1571 |
| 239 | 20231117 | 151100 | 3124614460 | 2965 | 2960 | 2965 | 2960 | 1021 |
| 240 | 20231117 | 151000 | 3121592195 | 2960 | 2960 | 2960 | 2960 | 382 |
| 241 | 20231117 | 150900 | 3120461475 | 2955 | 2955 | 2955 | 2955 | 6 |
| 242 | 20231117 | 150800 | 3120443745 | 2960 | 2960 | 2965 | 2955 | 385 |
| 243 | 20231117 | 150700 | 3119305375 | 2955 | 2960 | 2960 | 2955 | 6210 |
| 244 | 20231117 | 150600 | 3100942260 | 2960 | 2960 | 2960 | 2955 | 2102 |
| 245 | 20231117 | 150500 | 3094720845 | 2960 | 2960 | 2960 | 2960 | 151 |
| 246 | 20231117 | 150400 | 3094273885 | 2960 | 2960 | 2960 | 2955 | 1657 |
| 247 | 20231117 | 150300 | 3089373675 | 2955 | 2960 | 2960 | 2955 | 2128 |
| 248 | 20231117 | 150200 | 3083079795 | 2960 | 2960 | 2960 | 2960 | 221 |
| 249 | 20231117 | 150100 | 3082425635 | 2960 | 2960 | 2960 | 2960 | 2059 |
| 250 | 20231117 | 150000 | 3076330995 | 2960 | 2960 | 2960 | 2960 | 6038 |
| 251 | 20231117 | 145900 | 3058458515 | 2960 | 2965 | 2965 | 2960 | 4720 |
| 252 | 20231117 | 145800 | 3044476215 | 2965 | 2965 | 2965 | 2965 | 428 |
| 253 | 20231117 | 145700 | 3043207195 | 2965 | 2965 | 2965 | 2965 | 233 |
| 254 | 20231117 | 145600 | 3042516350 | 2965 | 2965 | 2965 | 2965 | 21 |
| 255 | 20231117 | 145500 | 3042454085 | 2965 | 2965 | 2965 | 2960 | 359 |
| 256 | 20231117 | 145400 | 3041391290 | 2965 | 2965 | 2965 | 2965 | 101 |
| 257 | 20231117 | 145300 | 3041091825 | 2965 | 2965 | 2965 | 2965 | 63 |
| 258 | 20231117 | 145200 | 3040905030 | 2965 | 2965 | 2965 | 2965 | 601 |
| 259 | 20231117 | 145100 | 3039123065 | 2965 | 2965 | 2965 | 2965 | 2001 |
| 260 | 20231117 | 145000 | 3033190100 | 2965 | 2965 | 2965 | 2965 | 110 |
| 261 | 20231117 | 144900 | 3032863950 | 2965 | 2965 | 2965 | 2965 | 12 |
| 262 | 20231117 | 144800 | 3032828370 | 2965 | 2960 | 2965 | 2960 | 1366 |
| 263 | 20231117 | 144700 | 3028780010 | 2965 | 2960 | 2965 | 2960 | 872 |
| 264 | 20231117 | 144600 | 3026198540 | 2960 | 2960 | 2965 | 2960 | 1140 |
| 265 | 20231117 | 144500 | 3022822635 | 2960 | 2960 | 2960 | 2960 | 215 |
| 266 | 20231117 | 144400 | 3022186235 | 2960 | 2960 | 2960 | 2960 | 240 |
| 267 | 20231117 | 144300 | 3021475835 | 2955 | 2955 | 2955 | 2955 | 1 |
| 268 | 20231117 | 144200 | 3021472880 | 2955 | 2955 | 2955 | 2955 | 318 |
| 269 | 20231117 | 144100 | 3020533190 | 2955 | 2960 | 2960 | 2955 | 307 |
| 270 | 20231117 | 144000 | 3019624670 | 2960 | 2960 | 2960 | 2955 | 3832 |
| 271 | 20231117 | 143900 | 3008300950 | 2960 | 2965 | 2965 | 2960 | 1174 |
| 272 | 20231117 | 143800 | 3004825610 | 2960 | 2960 | 2960 | 2955 | 3002 |
| 273 | 20231117 | 143700 | 2995944690 | 2960 | 2960 | 2960 | 2960 | 168 |
| 274 | 20231117 | 143600 | 2995447410 | 2960 | 2955 | 2960 | 2955 | 1840 |
| 275 | 20231117 | 143500 | 2990006010 | 2965 | 2960 | 2965 | 2960 | 186 |
| 276 | 20231117 | 143400 | 2989455165 | 2960 | 2965 | 2965 | 2955 | 1669 |
| 277 | 20231117 | 143300 | 2984516580 | 2960 | 2965 | 2965 | 2960 | 104 |
| 278 | 20231117 | 143200 | 2984208225 | 2955 | 2955 | 2955 | 2955 | 342 |
| 279 | 20231117 | 143100 | 2983197615 | 2955 | 2950 | 2955 | 2950 | 10533 |
| 280 | 20231117 | 143000 | 2952095125 | 2955 | 2955 | 2960 | 2950 | 77315 |
| 281 | 20231117 | 142900 | 2724006315 | 2960 | 2955 | 2960 | 2950 | 4136 |
| 282 | 20231117 | 142800 | 2711784380 | 2955 | 2955 | 2955 | 2955 | 1795 |
| 283 | 20231117 | 142700 | 2706480155 | 2955 | 2955 | 2955 | 2950 | 1366 |
| 284 | 20231117 | 142600 | 2702449170 | 2950 | 2960 | 2960 | 2950 | 4687 |
| 285 | 20231117 | 142500 | 2688620845 | 2960 | 2960 | 2960 | 2950 | 2435 |
| 286 | 20231117 | 142400 | 2681437565 | 2960 | 2955 | 2965 | 2955 | 615 |
| 287 | 20231117 | 142300 | 2679620195 | 2965 | 2955 | 2965 | 2955 | 24 |
| 288 | 20231117 | 142200 | 2679549265 | 2965 | 2965 | 2965 | 2955 | 6975 |
| 289 | 20231117 | 142100 | 2658938050 | 2960 | 2960 | 2970 | 2955 | 12287 |
| 290 | 20231117 | 142000 | 2622623160 | 2960 | 2960 | 2960 | 2955 | 1089 |
| 291 | 20231117 | 141900 | 2619404105 | 2955 | 2955 | 2960 | 2955 | 16030 |
| 292 | 20231117 | 141800 | 2572035395 | 2960 | 2960 | 2960 | 2955 | 295 |
| 293 | 20231117 | 141700 | 2571162200 | 2960 | 2960 | 2960 | 2960 | 186 |
| 294 | 20231117 | 141600 | 2570611640 | 2955 | 2960 | 2960 | 2955 | 103 |
| 295 | 20231117 | 141500 | 2570306770 | 2960 | 2960 | 2960 | 2960 | 30 |
| 296 | 20231117 | 141400 | 2570217970 | 2960 | 2960 | 2960 | 2955 | 2421 |
| 297 | 20231117 | 141300 | 2563063810 | 2960 | 2960 | 2960 | 2955 | 3422 |
| 298 | 20231117 | 141200 | 2552951490 | 2960 | 2955 | 2960 | 2955 | 342 |
| 299 | 20231117 | 141100 | 2551939860 | 2955 | 2960 | 2960 | 2955 | 1119 |
| 300 | 20231117 | 141000 | 2548628120 | 2960 | 2965 | 2970 | 2960 | 7684 |
| 301 | 20231117 | 140900 | 2525880970 | 2965 | 2965 | 2970 | 2960 | 1203 |
| 302 | 20231117 | 140800 | 2522316070 | 2970 | 2965 | 2970 | 2965 | 110 |
| 303 | 20231117 | 140700 | 2521989915 | 2965 | 2965 | 2965 | 2965 | 150 |
| 304 | 20231117 | 140600 | 2521545165 | 2960 | 2965 | 2965 | 2960 | 354 |
| 305 | 20231117 | 140500 | 2520495625 | 2965 | 2965 | 2965 | 2965 | 11 |
| 306 | 20231117 | 140400 | 2520463010 | 2965 | 2970 | 2970 | 2965 | 2994 |
| 307 | 20231117 | 140300 | 2511585795 | 2970 | 2970 | 2970 | 2970 | 169 |
| 308 | 20231117 | 140200 | 2511083865 | 2970 | 2970 | 2970 | 2970 | 13 |
| 309 | 20231117 | 140100 | 2511045255 | 2970 | 2965 | 2970 | 2965 | 392 |
| 310 | 20231117 | 140000 | 2509882450 | 2970 | 2965 | 2970 | 2960 | 215 |
| 311 | 20231117 | 135900 | 2509245250 | 2970 | 2965 | 2970 | 2965 | 864 |
| 312 | 20231117 | 135800 | 2506683485 | 2965 | 2960 | 2965 | 2960 | 4501 |
| 313 | 20231117 | 135700 | 2493360520 | 2960 | 2960 | 2960 | 2960 | 4000 |
| 314 | 20231117 | 135600 | 2481520520 | 2965 | 2960 | 2965 | 2960 | 1005 |
| 315 | 20231117 | 135500 | 2478543170 | 2965 | 2965 | 2965 | 2965 | 1221 |
| 316 | 20231117 | 135400 | 2474922905 | 2970 | 2965 | 2970 | 2965 | 257 |
| 317 | 20231117 | 135300 | 2474159685 | 2965 | 2965 | 2965 | 2965 | 16 |
| 318 | 20231117 | 135200 | 2474112245 | 2965 | 2965 | 2965 | 2965 | 0 |
| 319 | 20231117 | 135100 | 2474112245 | 2965 | 2965 | 2965 | 2965 | 79 |
| 320 | 20231117 | 135000 | 2473878010 | 2965 | 2965 | 2965 | 2965 | 421 |
| 321 | 20231117 | 134900 | 2472629745 | 2965 | 2965 | 2965 | 2965 | 323 |
| 322 | 20231117 | 134800 | 2471672050 | 2965 | 2965 | 2970 | 2960 | 2226 |
| 323 | 20231117 | 134700 | 2465073310 | 2970 | 2965 | 2970 | 2965 | 124 |
| 324 | 20231117 | 134600 | 2464705645 | 2970 | 2970 | 2970 | 2970 | 3 |
| 325 | 20231117 | 134500 | 2464696735 | 2970 | 2970 | 2970 | 2970 | 50 |
| 326 | 20231117 | 134400 | 2464548235 | 2970 | 2970 | 2970 | 2970 | 33 |
| 327 | 20231117 | 134300 | 2464450225 | 2970 | 2970 | 2975 | 2965 | 3123 |
| 328 | 20231117 | 134200 | 2455186410 | 2975 | 2975 | 2975 | 2975 | 34 |
| 329 | 20231117 | 134100 | 2455085260 | 2970 | 2975 | 2975 | 2970 | 536 |
| 330 | 20231117 | 134000 | 2453493185 | 2975 | 2975 | 2975 | 2975 | 343 |
| 331 | 20231117 | 133900 | 2452472760 | 2975 | 2970 | 2975 | 2970 | 701 |
| 332 | 20231117 | 133800 | 2450389785 | 2970 | 2965 | 2970 | 2965 | 504 |
| 333 | 20231117 | 133700 | 2448894900 | 2965 | 2965 | 2970 | 2965 | 1261 |
| 334 | 20231117 | 133600 | 2445153405 | 2970 | 2960 | 2970 | 2960 | 59 |
| 335 | 20231117 | 133500 | 2444978745 | 2970 | 2960 | 2970 | 2960 | 280 |
| 336 | 20231117 | 133400 | 2444149935 | 2970 | 2965 | 2970 | 2960 | 317 |
| 337 | 20231117 | 133300 | 2443211105 | 2960 | 2960 | 2960 | 2960 | 0 |
| 338 | 20231117 | 133200 | 2443211105 | 2960 | 2970 | 2970 | 2960 | 1041 |
| 339 | 20231117 | 133100 | 2440124375 | 2970 | 2970 | 2970 | 2970 | 114 |
| 340 | 20231117 | 133000 | 2439785795 | 2965 | 2970 | 2970 | 2965 | 1126 |
| 341 | 20231117 | 132900 | 2436446705 | 2970 | 2970 | 2970 | 2970 | 506 |
| 342 | 20231117 | 132800 | 2434943885 | 2970 | 2970 | 2970 | 2970 | 374 |
| 343 | 20231117 | 132700 | 2433833105 | 2970 | 2970 | 2970 | 2970 | 85 |
| 344 | 20231117 | 132600 | 2433580655 | 2970 | 2960 | 2970 | 2960 | 2287 |
| 345 | 20231117 | 132500 | 2426810725 | 2960 | 2960 | 2960 | 2960 | 313 |
| 346 | 20231117 | 132400 | 2425884245 | 2960 | 2960 | 2960 | 2960 | 315 |
| 347 | 20231117 | 132300 | 2424951845 | 2960 | 2960 | 2960 | 2955 | 2069 |
| 348 | 20231117 | 132200 | 2418835650 | 2965 | 2965 | 2965 | 2965 | 100 |
| 349 | 20231117 | 132100 | 2418539150 | 2960 | 2960 | 2960 | 2960 | 18 |
| 350 | 20231117 | 132000 | 2418485870 | 2960 | 2960 | 2965 | 2960 | 10 |
| 351 | 20231117 | 131900 | 2418456260 | 2960 | 2960 | 2960 | 2960 | 1114 |
| 352 | 20231117 | 131800 | 2415158820 | 2960 | 2960 | 2960 | 2955 | 860 |
| 353 | 20231117 | 131700 | 2412616955 | 2960 | 2955 | 2960 | 2955 | 201 |
| 354 | 20231117 | 131600 | 2412022245 | 2955 | 2960 | 2960 | 2955 | 13758 |
| 355 | 20231117 | 131500 | 2371367340 | 2960 | 2955 | 2960 | 2955 | 1316 |
| 356 | 20231117 | 131400 | 2367478380 | 2955 | 2970 | 2970 | 2955 | 13779 |
| 357 | 20231117 | 131300 | 2326691475 | 2970 | 2970 | 2980 | 2970 | 7097 |
| 358 | 20231117 | 131200 | 2305613355 | 2970 | 2975 | 2975 | 2970 | 1001 |
| 359 | 20231117 | 131100 | 2302640380 | 2975 | 2975 | 2975 | 2975 | 212 |
| 360 | 20231117 | 131000 | 2302009680 | 2975 | 2975 | 2975 | 2975 | 1913 |
| 361 | 20231117 | 130900 | 2296318505 | 2975 | 2975 | 2975 | 2970 | 441 |
| 362 | 20231117 | 130800 | 2295007280 | 2970 | 2975 | 2975 | 2970 | 610 |
| 363 | 20231117 | 130700 | 2293195030 | 2970 | 2975 | 2975 | 2970 | 1576 |
| 364 | 20231117 | 130600 | 2288514180 | 2975 | 2975 | 2975 | 2975 | 60 |
| 365 | 20231117 | 130500 | 2288335680 | 2975 | 2975 | 2975 | 2975 | 13 |
| 366 | 20231117 | 130400 | 2288297005 | 2975 | 2975 | 2975 | 2975 | 3183 |
| 367 | 20231117 | 130300 | 2278827580 | 2970 | 2970 | 2970 | 2970 | 2468 |
| 368 | 20231117 | 130200 | 2271497620 | 2970 | 2970 | 2970 | 2970 | 343 |
| 369 | 20231117 | 130100 | 2270478910 | 2970 | 2970 | 2970 | 2970 | 2497 |
| 370 | 20231117 | 130000 | 2263062820 | 2970 | 2970 | 2970 | 2970 | 251 |
| 371 | 20231117 | 125900 | 2262317350 | 2970 | 2970 | 2970 | 2970 | 24 |
| 372 | 20231117 | 125800 | 2262246070 | 2970 | 2970 | 2970 | 2970 | 0 |
| 373 | 20231117 | 125700 | 2262246070 | 2970 | 2970 | 2970 | 2970 | 1 |
| 374 | 20231117 | 125600 | 2262243100 | 2970 | 2970 | 2970 | 2970 | 330 |
| 375 | 20231117 | 125500 | 2261263000 | 2970 | 2970 | 2970 | 2965 | 1630 |
| 376 | 20231117 | 125400 | 2256429900 | 2965 | 2970 | 2970 | 2965 | 3 |
| 377 | 20231117 | 125300 | 2256420995 | 2970 | 2970 | 2970 | 2970 | 1604 |
| 378 | 20231117 | 125200 | 2251657115 | 2970 | 2970 | 2970 | 2970 | 251 |
| 379 | 20231117 | 125100 | 2250911645 | 2970 | 2975 | 2975 | 2970 | 253 |
| 380 | 20231117 | 125000 | 2250160230 | 2975 | 2970 | 2975 | 2970 | 247 |
| 381 | 20231117 | 124900 | 2249426540 | 2970 | 2970 | 2970 | 2970 | 318 |
| 382 | 20231117 | 124800 | 2248482080 | 2970 | 2965 | 2970 | 2965 | 33 |
| 383 | 20231117 | 124700 | 2248384085 | 2965 | 2965 | 2965 | 2965 | 1708 |
| 384 | 20231117 | 124600 | 2243319865 | 2965 | 2965 | 2965 | 2965 | 5 |
| 385 | 20231117 | 124500 | 2243305040 | 2960 | 2965 | 2965 | 2960 | 20315 |
| 386 | 20231117 | 124400 | 2183171050 | 2965 | 2970 | 2970 | 2965 | 1145 |
| 387 | 20231117 | 124300 | 2179774595 | 2970 | 2970 | 2970 | 2970 | 782 |
| 388 | 20231117 | 124200 | 2177452055 | 2975 | 2975 | 2975 | 2975 | 855 |
| 389 | 20231117 | 124100 | 2174908430 | 2975 | 2975 | 2975 | 2975 | 1000 |
| 390 | 20231117 | 124000 | 2171933430 | 2975 | 2975 | 2975 | 2975 | 94 |
| 391 | 20231117 | 123900 | 2171653780 | 2975 | 2980 | 2980 | 2970 | 565 |
| 392 | 20231117 | 123800 | 2169973575 | 2960 | 2975 | 2980 | 2960 | 13842 |
| 393 | 20231117 | 123700 | 2128906405 | 2980 | 2980 | 2980 | 2980 | 881 |
| 394 | 20231117 | 123600 | 2126281025 | 2980 | 2970 | 2980 | 2970 | 231 |
| 395 | 20231117 | 123500 | 2125592675 | 2980 | 2970 | 2980 | 2965 | 10043 |
| 396 | 20231117 | 123400 | 2095809295 | 2970 | 2970 | 2970 | 2970 | 0 |
| 397 | 20231117 | 123300 | 2095809295 | 2970 | 2970 | 2970 | 2970 | 361 |
| 398 | 20231117 | 123200 | 2094737125 | 2970 | 2970 | 2975 | 2970 | 312 |
| 399 | 20231117 | 123100 | 2093810235 | 2980 | 2975 | 2980 | 2970 | 677 |
| 400 | 20231117 | 123000 | 2091797895 | 2975 | 2975 | 2975 | 2975 | 103 |
| 401 | 20231117 | 122900 | 2091491470 | 2975 | 2975 | 2975 | 2975 | 100 |
| 402 | 20231117 | 122800 | 2091193970 | 2975 | 2975 | 2975 | 2975 | 53 |
| 403 | 20231117 | 122700 | 2091036295 | 2970 | 2980 | 2980 | 2965 | 10255 |
| 404 | 20231117 | 122600 | 2060610705 | 2980 | 2980 | 2980 | 2980 | 41 |
| 405 | 20231117 | 122500 | 2060488525 | 2980 | 2975 | 2980 | 2975 | 895 |
| 406 | 20231117 | 122400 | 2057823375 | 2975 | 2970 | 2975 | 2970 | 4273 |
| 407 | 20231117 | 122300 | 2045130850 | 2975 | 2975 | 2975 | 2970 | 1159 |
| 408 | 20231117 | 122200 | 2041682875 | 2975 | 2975 | 2975 | 2975 | 1982 |
| 409 | 20231117 | 122100 | 2035786425 | 2975 | 2975 | 2975 | 2975 | 808 |
| 410 | 20231117 | 122000 | 2033382625 | 2975 | 2975 | 2975 | 2970 | 2401 |
| 411 | 20231117 | 121900 | 2026251180 | 2975 | 2975 | 2975 | 2975 | 218 |
| 412 | 20231117 | 121800 | 2025602630 | 2975 | 2975 | 2975 | 2975 | 884 |
| 413 | 20231117 | 121700 | 2022972730 | 2980 | 2975 | 2980 | 2975 | 1020 |
| 414 | 20231117 | 121600 | 2019938055 | 2975 | 2975 | 2975 | 2975 | 141 |
| 415 | 20231117 | 121500 | 2019518580 | 2980 | 2975 | 2980 | 2975 | 75 |
| 416 | 20231117 | 121400 | 2019295085 | 2980 | 2980 | 2980 | 2975 | 125 |
| 417 | 20231117 | 121300 | 2018923095 | 2980 | 2975 | 2985 | 2975 | 790 |
| 418 | 20231117 | 121200 | 2016572820 | 2980 | 2975 | 2985 | 2975 | 812 |
| 419 | 20231117 | 121100 | 2014155070 | 2985 | 2985 | 2985 | 2980 | 110 |
| 420 | 20231117 | 121000 | 2013826725 | 2985 | 2970 | 2985 | 2970 | 1105 |
| 421 | 20231117 | 120900 | 2010543300 | 2985 | 2975 | 2985 | 2975 | 521 |
| 422 | 20231117 | 120800 | 2008993205 | 2985 | 2985 | 2985 | 2985 | 101 |
| 423 | 20231117 | 120700 | 2008691720 | 2975 | 2985 | 2985 | 2975 | 1018 |
| 424 | 20231117 | 120600 | 2005662990 | 2970 | 2975 | 2975 | 2970 | 14500 |
| 425 | 20231117 | 120500 | 1962580390 | 2975 | 2990 | 2990 | 2975 | 4010 |
| 426 | 20231117 | 120400 | 1950648940 | 2990 | 2990 | 2990 | 2990 | 500 |
| 427 | 20231117 | 120300 | 1949153940 | 2990 | 2980 | 2990 | 2980 | 1261 |
| 428 | 20231117 | 120200 | 1945385550 | 2975 | 2990 | 2990 | 2975 | 7551 |
| 429 | 20231117 | 120100 | 1922891905 | 2985 | 2985 | 2985 | 2985 | 0 |
| 430 | 20231117 | 120000 | 1922891905 | 2985 | 2985 | 2985 | 2985 | 405 |
| 431 | 20231117 | 115900 | 1921682980 | 2985 | 2985 | 2985 | 2985 | 4 |
| 432 | 20231117 | 115800 | 1921671040 | 2980 | 2980 | 2980 | 2980 | 138 |
| 433 | 20231117 | 115700 | 1921259800 | 2975 | 2975 | 2975 | 2975 | 0 |
| 434 | 20231117 | 115600 | 1921259800 | 2975 | 2975 | 2975 | 2975 | 0 |
| 435 | 20231117 | 115500 | 1921259800 | 2975 | 2980 | 2980 | 2975 | 73 |
| 436 | 20231117 | 115400 | 1921042520 | 2980 | 2980 | 2980 | 2980 | 8 |
| 437 | 20231117 | 115300 | 1921018680 | 2985 | 2980 | 2985 | 2980 | 610 |
| 438 | 20231117 | 115200 | 1919200865 | 2980 | 2980 | 2980 | 2980 | 1000 |
| 439 | 20231117 | 115100 | 1916220865 | 2980 | 2985 | 2985 | 2980 | 75 |
| 440 | 20231117 | 115000 | 1915997240 | 2990 | 2990 | 2990 | 2990 | 0 |
| 441 | 20231117 | 114900 | 1915997240 | 2990 | 2990 | 2990 | 2990 | 14 |
| 442 | 20231117 | 114800 | 1915955380 | 2980 | 2985 | 2985 | 2980 | 2729 |
| 443 | 20231117 | 114700 | 1907822955 | 2980 | 2985 | 2985 | 2980 | 2000 |
| 444 | 20231117 | 114600 | 1901856220 | 2990 | 2990 | 2990 | 2990 | 23 |
| 445 | 20231117 | 114500 | 1901787450 | 2990 | 2990 | 2990 | 2990 | 1009 |
| 446 | 20231117 | 114400 | 1898770540 | 2985 | 2990 | 2990 | 2985 | 2 |
| 447 | 20231117 | 114300 | 1898764565 | 2990 | 2990 | 2990 | 2990 | 1288 |
| 448 | 20231117 | 114200 | 1894913445 | 2990 | 2990 | 2990 | 2990 | 187 |
| 449 | 20231117 | 114100 | 1894354315 | 2990 | 2990 | 2990 | 2990 | 1 |
| 450 | 20231117 | 114000 | 1894351325 | 2990 | 2990 | 2990 | 2990 | 1503 |
| 451 | 20231117 | 113900 | 1889857355 | 2990 | 2990 | 2990 | 2990 | 501 |
| 452 | 20231117 | 113800 | 1888359365 | 2990 | 2985 | 2990 | 2985 | 445 |
| 453 | 20231117 | 113700 | 1887031010 | 2990 | 2990 | 2990 | 2990 | 450 |
| 454 | 20231117 | 113600 | 1885685510 | 2990 | 2990 | 2990 | 2990 | 0 |
| 455 | 20231117 | 113500 | 1885685510 | 2990 | 2990 | 2990 | 2990 | 6 |
| 456 | 20231117 | 113400 | 1885667570 | 2985 | 2985 | 2985 | 2985 | 335 |
| 457 | 20231117 | 113300 | 1884667595 | 2985 | 2990 | 2990 | 2985 | 415 |
| 458 | 20231117 | 113200 | 1883427945 | 2990 | 2990 | 2990 | 2990 | 51 |
| 459 | 20231117 | 113100 | 1883275455 | 2990 | 2990 | 2990 | 2990 | 570 |
| 460 | 20231117 | 113000 | 1881571155 | 2990 | 2985 | 2990 | 2985 | 3832 |
| 461 | 20231117 | 112900 | 1870130475 | 2990 | 2990 | 2990 | 2990 | 552 |
| 462 | 20231117 | 112800 | 1868479995 | 2990 | 2990 | 2990 | 2990 | 312 |
| 463 | 20231117 | 112700 | 1867547115 | 2990 | 2990 | 2990 | 2990 | 601 |
| 464 | 20231117 | 112600 | 1865750125 | 2990 | 2990 | 2990 | 2990 | 0 |
| 465 | 20231117 | 112500 | 1865750125 | 2990 | 2990 | 2990 | 2990 | 20 |
| 466 | 20231117 | 112400 | 1865690325 | 2990 | 2990 | 2990 | 2990 | 710 |
| 467 | 20231117 | 112300 | 1863567425 | 2990 | 2990 | 2990 | 2990 | 215 |
| 468 | 20231117 | 112200 | 1862924575 | 2990 | 2990 | 2990 | 2990 | 15 |
| 469 | 20231117 | 112100 | 1862879725 | 2990 | 2990 | 2990 | 2990 | 150 |
| 470 | 20231117 | 112000 | 1862431225 | 2985 | 2985 | 2985 | 2985 | 2061 |
| 471 | 20231117 | 111900 | 1856279140 | 2985 | 2985 | 2985 | 2985 | 68 |
| 472 | 20231117 | 111800 | 1856076160 | 2985 | 2980 | 2985 | 2980 | 84 |
| 473 | 20231117 | 111700 | 1855825815 | 2980 | 2980 | 2980 | 2980 | 23 |
| 474 | 20231117 | 111600 | 1855757275 | 2975 | 2985 | 2985 | 2975 | 2100 |
| 475 | 20231117 | 111500 | 1849506140 | 2980 | 2980 | 2980 | 2980 | 256 |
| 476 | 20231117 | 111400 | 1848743260 | 2980 | 2980 | 2980 | 2980 | 318 |
| 477 | 20231117 | 111300 | 1847795620 | 2975 | 2975 | 2980 | 2970 | 439 |
| 478 | 20231117 | 111200 | 1846491525 | 2970 | 2980 | 2980 | 2970 | 4841 |
| 479 | 20231117 | 111100 | 1832091940 | 2980 | 2980 | 2980 | 2980 | 462 |
| 480 | 20231117 | 111000 | 1830715180 | 2980 | 2980 | 2980 | 2980 | 691 |
| 481 | 20231117 | 110900 | 1828656000 | 2980 | 2980 | 2980 | 2980 | 46 |
| 482 | 20231117 | 110800 | 1828518920 | 2980 | 2985 | 2985 | 2980 | 617 |
| 483 | 20231117 | 110700 | 1826679840 | 2985 | 2990 | 2990 | 2985 | 63 |
| 484 | 20231117 | 110600 | 1826491780 | 2990 | 2990 | 2995 | 2990 | 2888 |
| 485 | 20231117 | 110500 | 1817845220 | 2990 | 2970 | 2990 | 2970 | 6480 |
| 486 | 20231117 | 110400 | 1798565570 | 2975 | 2980 | 2980 | 2970 | 33090 |
| 487 | 20231117 | 110300 | 1700261950 | 2975 | 2975 | 2975 | 2975 | 4 |
| 488 | 20231117 | 110200 | 1700250050 | 2980 | 2980 | 2980 | 2975 | 483 |
| 489 | 20231117 | 110100 | 1698812390 | 2975 | 2975 | 2980 | 2975 | 1186 |
| 490 | 20231117 | 110000 | 1695282490 | 2980 | 2975 | 2980 | 2975 | 1031 |
| 491 | 20231117 | 105900 | 1692210185 | 2980 | 2975 | 2980 | 2970 | 8468 |
| 492 | 20231117 | 105800 | 1667020315 | 2980 | 2980 | 2985 | 2975 | 188 |
| 493 | 20231117 | 105700 | 1666460125 | 2985 | 2980 | 2985 | 2980 | 2205 |
| 494 | 20231117 | 105600 | 1659888690 | 2980 | 2980 | 2980 | 2975 | 30300 |
| 495 | 20231117 | 105500 | 1569647040 | 2985 | 2985 | 2985 | 2985 | 1559 |
| 496 | 20231117 | 105400 | 1564993425 | 2985 | 2985 | 2985 | 2985 | 267 |
| 497 | 20231117 | 105300 | 1564196430 | 2985 | 2990 | 2990 | 2985 | 9511 |
| 498 | 20231117 | 105200 | 1535806040 | 2985 | 2985 | 2985 | 2980 | 26756 |
| 499 | 20231117 | 105100 | 1456036490 | 2985 | 2985 | 2985 | 2985 | 666 |
| 500 | 20231117 | 105000 | 1454048480 | 2980 | 2990 | 2990 | 2980 | 9831 |
| 501 | 20231117 | 104900 | 1424704595 | 2985 | 2990 | 2990 | 2985 | 4379 |
| 502 | 20231117 | 104800 | 1411631955 | 2990 | 3000 | 3000 | 2990 | 258 |
| 503 | 20231117 | 104700 | 1410860525 | 2990 | 2990 | 2990 | 2990 | 200 |
| 504 | 20231117 | 104600 | 1410262525 | 2990 | 2990 | 2995 | 2985 | 4093 |
| 505 | 20231117 | 104500 | 1398032355 | 2995 | 2995 | 2995 | 2990 | 3849 |
| 506 | 20231117 | 104400 | 1386507500 | 2995 | 2995 | 2995 | 2995 | 1013 |
| 507 | 20231117 | 104300 | 1383473565 | 2990 | 2990 | 2990 | 2990 | 0 |
| 508 | 20231117 | 104200 | 1383473565 | 2990 | 2990 | 2990 | 2990 | 1038 |
| 509 | 20231117 | 104100 | 1380369945 | 2990 | 2985 | 2990 | 2985 | 584 |
| 510 | 20231117 | 104000 | 1378625455 | 2990 | 2990 | 2990 | 2990 | 1054 |
| 511 | 20231117 | 103900 | 1375473995 | 2990 | 2990 | 2990 | 2990 | 355 |
| 512 | 20231117 | 103800 | 1374412545 | 2990 | 2990 | 2990 | 2990 | 3 |
| 513 | 20231117 | 103700 | 1374403575 | 2985 | 2990 | 2990 | 2985 | 2849 |
| 514 | 20231117 | 103600 | 1365897240 | 2985 | 2985 | 2985 | 2985 | 529 |
| 515 | 20231117 | 103500 | 1364318175 | 2985 | 2990 | 2990 | 2985 | 16320 |
| 516 | 20231117 | 103400 | 1315596375 | 2990 | 2990 | 2990 | 2990 | 340 |
| 517 | 20231117 | 103300 | 1314579775 | 2990 | 2990 | 2990 | 2990 | 584 |
| 518 | 20231117 | 103200 | 1312833615 | 2990 | 2990 | 2990 | 2990 | 202 |
| 519 | 20231117 | 103100 | 1312229635 | 2990 | 2990 | 2990 | 2985 | 4721 |
| 520 | 20231117 | 103000 | 1298126000 | 2985 | 2990 | 2990 | 2985 | 810 |
| 521 | 20231117 | 102900 | 1295704850 | 2990 | 2990 | 2990 | 2990 | 357 |
| 522 | 20231117 | 102800 | 1294637420 | 2990 | 2990 | 2990 | 2990 | 91 |
| 523 | 20231117 | 102700 | 1294365330 | 2990 | 2995 | 2995 | 2990 | 1655 |
| 524 | 20231117 | 102600 | 1289416855 | 2990 | 2990 | 2990 | 2990 | 258 |
| 525 | 20231117 | 102500 | 1288645435 | 2990 | 2985 | 2990 | 2985 | 3897 |
| 526 | 20231117 | 102400 | 1277011610 | 2985 | 2990 | 2995 | 2985 | 15748 |
| 527 | 20231117 | 102300 | 1229954725 | 2990 | 2990 | 2995 | 2990 | 212 |
| 528 | 20231117 | 102200 | 1229320825 | 2990 | 2985 | 2995 | 2985 | 2839 |
| 529 | 20231117 | 102100 | 1220836935 | 2985 | 2990 | 2990 | 2985 | 565 |
| 530 | 20231117 | 102000 | 1219147665 | 2985 | 2985 | 2990 | 2985 | 3441 |
| 531 | 20231117 | 101900 | 1208875575 | 2990 | 2995 | 2995 | 2985 | 15506 |
| 532 | 20231117 | 101800 | 1162513675 | 2995 | 3000 | 3000 | 2995 | 102 |
| 533 | 20231117 | 101700 | 1162208180 | 2995 | 3000 | 3000 | 2990 | 8822 |
| 534 | 20231117 | 101600 | 1135810325 | 2995 | 2995 | 3000 | 2990 | 2733 |
| 535 | 20231117 | 101500 | 1127635780 | 2995 | 3000 | 3000 | 2995 | 2816 |
| 536 | 20231117 | 101400 | 1119201360 | 2990 | 3000 | 3005 | 2990 | 12758 |
| 537 | 20231117 | 101300 | 1080943025 | 3000 | 3000 | 3000 | 3000 | 30 |
| 538 | 20231117 | 101200 | 1080853025 | 3000 | 3000 | 3000 | 3000 | 4 |
| 539 | 20231117 | 101100 | 1080841025 | 3000 | 3000 | 3000 | 3000 | 1254 |
| 540 | 20231117 | 101000 | 1077079025 | 3000 | 3000 | 3000 | 3000 | 833 |
| 541 | 20231117 | 100900 | 1074580025 | 2995 | 3000 | 3000 | 2995 | 2851 |
| 542 | 20231117 | 100800 | 1066038395 | 3000 | 3000 | 3000 | 3000 | 80 |
| 543 | 20231117 | 100700 | 1065798395 | 2995 | 2995 | 3000 | 2990 | 3668 |
| 544 | 20231117 | 100600 | 1054811550 | 2995 | 2995 | 3000 | 2990 | 2918 |
| 545 | 20231117 | 100500 | 1046072665 | 2995 | 2995 | 2995 | 2995 | 1609 |
| 546 | 20231117 | 100400 | 1041253710 | 2995 | 2995 | 2995 | 2995 | 170 |
| 547 | 20231117 | 100300 | 1040744560 | 2995 | 2995 | 2995 | 2995 | 8528 |
| 548 | 20231117 | 100200 | 1015203200 | 3000 | 3000 | 3000 | 3000 | 1117 |
| 549 | 20231117 | 100100 | 1011852200 | 3000 | 3000 | 3005 | 3000 | 930 |
| 550 | 20231117 | 100000 | 1009061245 | 3000 | 3005 | 3005 | 3000 | 418 |
| 551 | 20231117 | 095900 | 1007807235 | 3000 | 2995 | 3000 | 2995 | 2026 |
| 552 | 20231117 | 095800 | 1001739235 | 2990 | 3010 | 3010 | 2990 | 10101 |
| 553 | 20231117 | 095700 | 971510745 | 3010 | 3000 | 3010 | 2995 | 12617 |
| 554 | 20231117 | 095600 | 933705100 | 2995 | 3000 | 3010 | 2995 | 20018 |
| 555 | 20231117 | 095500 | 873735300 | 3010 | 3000 | 3010 | 3000 | 5014 |
| 556 | 20231117 | 095400 | 858693280 | 3000 | 3000 | 3000 | 3000 | 2100 |
| 557 | 20231117 | 095300 | 852393280 | 3005 | 3005 | 3005 | 3000 | 2745 |
| 558 | 20231117 | 095200 | 844157925 | 3005 | 3005 | 3005 | 3000 | 296 |
| 559 | 20231117 | 095100 | 843268790 | 3000 | 3010 | 3010 | 3000 | 3545 |
| 560 | 20231117 | 095000 | 832633690 | 3000 | 3005 | 3010 | 3000 | 1029 |
| 561 | 20231117 | 094900 | 829541150 | 3005 | 3005 | 3005 | 3005 | 893 |
| 562 | 20231117 | 094800 | 826857685 | 3005 | 3005 | 3005 | 3005 | 262 |
| 563 | 20231117 | 094700 | 826070375 | 3000 | 3000 | 3000 | 2995 | 2151 |
| 564 | 20231117 | 094600 | 819617875 | 2990 | 3000 | 3000 | 2990 | 1860 |
| 565 | 20231117 | 094500 | 814055460 | 2995 | 2995 | 3000 | 2990 | 2516 |
| 566 | 20231117 | 094400 | 806520010 | 2995 | 2995 | 2995 | 2995 | 4184 |
| 567 | 20231117 | 094300 | 793988930 | 2995 | 3000 | 3000 | 2995 | 3099 |
| 568 | 20231117 | 094200 | 784705330 | 2995 | 3000 | 3000 | 2995 | 1050 |
| 569 | 20231117 | 094100 | 781555350 | 3000 | 2995 | 3000 | 2995 | 621 |
| 570 | 20231117 | 094000 | 779695405 | 2995 | 3000 | 3000 | 2995 | 121 |
| 571 | 20231117 | 093900 | 779332545 | 3000 | 2995 | 3000 | 2995 | 1612 |
| 572 | 20231117 | 093800 | 774504595 | 2995 | 2995 | 2995 | 2995 | 2186 |
| 573 | 20231117 | 093700 | 767957525 | 2995 | 2995 | 2995 | 2995 | 12369 |
| 574 | 20231117 | 093600 | 730912370 | 2995 | 3000 | 3000 | 2995 | 10037 |
| 575 | 20231117 | 093500 | 700841555 | 3000 | 3010 | 3010 | 3000 | 2863 |
| 576 | 20231117 | 093400 | 692252425 | 2995 | 3000 | 3010 | 2995 | 13346 |
| 577 | 20231117 | 093300 | 652217575 | 3010 | 3010 | 3010 | 3005 | 3017 |
| 578 | 20231117 | 093200 | 643148985 | 3015 | 3010 | 3015 | 3005 | 1003 |
| 579 | 20231117 | 093100 | 640130060 | 3010 | 3010 | 3010 | 3010 | 842 |
| 580 | 20231117 | 093000 | 637595640 | 3010 | 3010 | 3010 | 3010 | 1006 |
| 581 | 20231117 | 092900 | 634567580 | 3010 | 3005 | 3010 | 3000 | 1325 |
| 582 | 20231117 | 092800 | 630586145 | 3005 | 3005 | 3005 | 3005 | 40 |
| 583 | 20231117 | 092700 | 630465945 | 3000 | 3000 | 3000 | 3000 | 2665 |
| 584 | 20231117 | 092600 | 622470945 | 3005 | 3000 | 3005 | 2995 | 1479 |
| 585 | 20231117 | 092500 | 618037810 | 3000 | 3000 | 3000 | 3000 | 371 |
| 586 | 20231117 | 092400 | 616924810 | 3000 | 3005 | 3005 | 3000 | 763 |
| 587 | 20231117 | 092300 | 614633915 | 3005 | 3005 | 3005 | 3000 | 2506 |
| 588 | 20231117 | 092200 | 607104470 | 3005 | 3000 | 3005 | 2995 | 1828 |
| 589 | 20231117 | 092100 | 601625310 | 3000 | 2995 | 3000 | 2995 | 1885 |
| 590 | 20231117 | 092000 | 595979435 | 3000 | 3000 | 3005 | 2990 | 10477 |
| 591 | 20231117 | 091900 | 564568195 | 3005 | 3005 | 3010 | 3005 | 2598 |
| 592 | 20231117 | 091800 | 556760655 | 3015 | 3000 | 3015 | 3000 | 4605 |
| 593 | 20231117 | 091700 | 542936580 | 3000 | 3005 | 3005 | 3000 | 967 |
| 594 | 20231117 | 091600 | 540031420 | 3000 | 3000 | 3000 | 2995 | 6201 |
| 595 | 20231117 | 091500 | 521452695 | 3000 | 3005 | 3020 | 3000 | 9205 |
| 596 | 20231117 | 091400 | 493829580 | 3025 | 3015 | 3025 | 3005 | 1037 |
| 597 | 20231117 | 091300 | 490702935 | 3020 | 3010 | 3020 | 3005 | 4829 |
| 598 | 20231117 | 091200 | 476167980 | 3015 | 3015 | 3020 | 3015 | 2536 |
| 599 | 20231117 | 091100 | 468521915 | 3015 | 3005 | 3020 | 3005 | 2489 |
| 600 | 20231117 | 091000 | 461031925 | 3000 | 2990 | 3000 | 2990 | 13384 |
| 601 | 20231117 | 090900 | 420906290 | 2990 | 2985 | 2995 | 2980 | 11683 |
| 602 | 20231117 | 090800 | 386070515 | 2980 | 2990 | 2990 | 2970 | 13349 |
| 603 | 20231117 | 090700 | 346287300 | 2990 | 3015 | 3015 | 2980 | 49888 |
| 604 | 20231117 | 090600 | 196574675 | 3015 | 3025 | 3030 | 3010 | 16123 |
| 605 | 20231117 | 090500 | 147904445 | 3025 | 3030 | 3030 | 3025 | 9482 |
| 606 | 20231117 | 090400 | 119204310 | 3030 | 3045 | 3045 | 3025 | 8158 |
| 607 | 20231117 | 090300 | 94474350 | 3040 | 3050 | 3055 | 3040 | 5773 |
| 608 | 20231117 | 090200 | 76901875 | 3060 | 3055 | 3060 | 3050 | 8755 |
| 609 | 20231117 | 090100 | 50184880 | 3055 | 3070 | 3070 | 3055 | 2572 |
| 610 | 20231117 | 090000 | 42327270 | 3060 | 3075 | 3075 | 3060 | 13639 |