29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 25549 |
| 3 | 20231117 | 184700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 4 | 20231117 | 184600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 5 | 20231117 | 184500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 6 | 20231117 | 184400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 7 | 20231117 | 184300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 8 | 20231117 | 184200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 9 | 20231117 | 184100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 10 | 20231117 | 184000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 11 | 20231117 | 183900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 12 | 20231117 | 183800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 13 | 20231117 | 183700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 14 | 20231117 | 183600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 15 | 20231117 | 183500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 16 | 20231117 | 183400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 17 | 20231117 | 183300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 18 | 20231117 | 183200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 19 | 20231117 | 183100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 20 | 20231117 | 183000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 21 | 20231117 | 182900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 22 | 20231117 | 182800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 23 | 20231117 | 182700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 24 | 20231117 | 182600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 25 | 20231117 | 182500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 26 | 20231117 | 182400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 27 | 20231117 | 182300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 28 | 20231117 | 182200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 29 | 20231117 | 182100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 30 | 20231117 | 182000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 31 | 20231117 | 181900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 32 | 20231117 | 181800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 25549 |
| 33 | 20231117 | 181700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 34 | 20231117 | 181600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 35 | 20231117 | 181500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 36 | 20231117 | 181400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 37 | 20231117 | 181300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 38 | 20231117 | 181200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 39 | 20231117 | 181100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 40 | 20231117 | 181000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 41 | 20231117 | 180900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 42 | 20231117 | 180800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 43 | 20231117 | 180700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 44 | 20231117 | 180600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 45 | 20231117 | 180500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 46 | 20231117 | 180400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 47 | 20231117 | 180300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 48 | 20231117 | 180200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 49 | 20231117 | 180100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 50 | 20231117 | 180000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 51 | 20231117 | 175900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 52 | 20231117 | 175800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 53 | 20231117 | 175700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 54 | 20231117 | 175600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 55 | 20231117 | 175500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 56 | 20231117 | 175400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 57 | 20231117 | 175300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 58 | 20231117 | 175200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 59 | 20231117 | 175100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 60 | 20231117 | 175000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 61 | 20231117 | 174900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 62 | 20231117 | 174800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 25549 |
| 63 | 20231117 | 174700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 64 | 20231117 | 174600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 65 | 20231117 | 174500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 66 | 20231117 | 174400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 67 | 20231117 | 174300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 68 | 20231117 | 174200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 69 | 20231117 | 174100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 70 | 20231117 | 174000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 71 | 20231117 | 173900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 72 | 20231117 | 173800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 73 | 20231117 | 173700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 74 | 20231117 | 173600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 75 | 20231117 | 173500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 76 | 20231117 | 173400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 77 | 20231117 | 173300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 78 | 20231117 | 173200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 79 | 20231117 | 173100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 80 | 20231117 | 173000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 81 | 20231117 | 172900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 82 | 20231117 | 172800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 83 | 20231117 | 172700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 84 | 20231117 | 172600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 85 | 20231117 | 172500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 86 | 20231117 | 172400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 87 | 20231117 | 172300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 88 | 20231117 | 172200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 89 | 20231117 | 172100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 90 | 20231117 | 172000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 91 | 20231117 | 171900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 92 | 20231117 | 171800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 25549 |
| 93 | 20231117 | 171700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 94 | 20231117 | 171600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 95 | 20231117 | 171500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 96 | 20231117 | 171400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 97 | 20231117 | 171300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 98 | 20231117 | 171200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 99 | 20231117 | 171100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 100 | 20231117 | 171000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 101 | 20231117 | 170900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 102 | 20231117 | 170800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 103 | 20231117 | 170700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 104 | 20231117 | 170600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 105 | 20231117 | 170500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 106 | 20231117 | 170400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 107 | 20231117 | 170300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 108 | 20231117 | 170200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 109 | 20231117 | 170100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 110 | 20231117 | 170000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 111 | 20231117 | 165900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 112 | 20231117 | 165800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 113 | 20231117 | 165700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 114 | 20231117 | 165600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 115 | 20231117 | 165500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 116 | 20231117 | 165400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 117 | 20231117 | 165300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 118 | 20231117 | 165200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 119 | 20231117 | 165100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 120 | 20231117 | 165000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 121 | 20231117 | 164900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 122 | 20231117 | 164800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 25549 |
| 123 | 20231117 | 164700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 124 | 20231117 | 164600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 125 | 20231117 | 164500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 126 | 20231117 | 164400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 127 | 20231117 | 164300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 128 | 20231117 | 164200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 129 | 20231117 | 164100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 130 | 20231117 | 164000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 131 | 20231117 | 163900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 132 | 20231117 | 163800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 133 | 20231117 | 163700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 134 | 20231117 | 163600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 135 | 20231117 | 163500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 136 | 20231117 | 163400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 137 | 20231117 | 163300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 138 | 20231117 | 163200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 139 | 20231117 | 163100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 140 | 20231117 | 163000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 141 | 20231117 | 162900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 142 | 20231117 | 162800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 143 | 20231117 | 162700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 144 | 20231117 | 162600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 145 | 20231117 | 162500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 146 | 20231117 | 162400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 147 | 20231117 | 162300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 148 | 20231117 | 162200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 149 | 20231117 | 162100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 150 | 20231117 | 162000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 151 | 20231117 | 161900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 152 | 20231117 | 161800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 25549 |
| 153 | 20231117 | 161700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 154 | 20231117 | 161600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 155 | 20231117 | 161500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 156 | 20231117 | 161400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 157 | 20231117 | 161300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 158 | 20231117 | 161200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 159 | 20231117 | 161100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 160 | 20231117 | 161000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 161 | 20231117 | 160900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 162 | 20231117 | 160800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 163 | 20231117 | 160700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 164 | 20231117 | 160600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 165 | 20231117 | 160500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 166 | 20231117 | 160400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 167 | 20231117 | 160300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 168 | 20231117 | 160200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 169 | 20231117 | 160100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 170 | 20231117 | 160000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 171 | 20231117 | 155900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 172 | 20231117 | 155800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 173 | 20231117 | 155700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 174 | 20231117 | 155600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 175 | 20231117 | 155500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 176 | 20231117 | 155400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 177 | 20231117 | 155300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 178 | 20231117 | 155200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 179 | 20231117 | 155100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 180 | 20231117 | 155000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 181 | 20231117 | 154900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 182 | 20231117 | 154800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 25549 |
| 183 | 20231117 | 154700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 184 | 20231117 | 154600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 185 | 20231117 | 154500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 186 | 20231117 | 154400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 187 | 20231117 | 154300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 188 | 20231117 | 154200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 189 | 20231117 | 154100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 190 | 20231117 | 154000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 191 | 20231117 | 153900 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 192 | 20231117 | 153800 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 193 | 20231117 | 153700 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 194 | 20231117 | 153600 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 195 | 20231117 | 153500 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 196 | 20231117 | 153400 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 197 | 20231117 | 153300 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 198 | 20231117 | 153200 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 199 | 20231117 | 153100 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 0 |
| 200 | 20231117 | 153000 | 2868454230 | 2965 | 2965 | 2965 | 2965 | 25549 |
| 201 | 20231117 | 152900 | 2792701445 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20231117 | 152800 | 2792701445 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20231117 | 152700 | 2792701445 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20231117 | 152600 | 2792701445 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20231117 | 152500 | 2792701445 | 2975 | 2975 | 2975 | 2975 | 0 |
| 206 | 20231117 | 152400 | 2792701445 | 2975 | 2975 | 2975 | 2975 | 0 |
| 207 | 20231117 | 152300 | 2792701445 | 2975 | 2975 | 2975 | 2975 | 0 |
| 208 | 20231117 | 152200 | 2792701445 | 2975 | 2975 | 2975 | 2975 | 0 |
| 209 | 20231117 | 152100 | 2792701445 | 2975 | 2975 | 2975 | 2975 | 0 |
| 210 | 20231117 | 152000 | 2792701445 | 2975 | 2975 | 2975 | 2975 | 0 |
| 211 | 20231117 | 151900 | 2792701445 | 2975 | 2975 | 2980 | 2970 | 1289 |
| 212 | 20231117 | 151800 | 2788867805 | 2980 | 2980 | 2980 | 2975 | 15 |
| 213 | 20231117 | 151700 | 2788823160 | 2975 | 2975 | 2980 | 2970 | 1210 |
| 214 | 20231117 | 151600 | 2785222875 | 2980 | 2965 | 2980 | 2965 | 1129 |
| 215 | 20231117 | 151500 | 2781864840 | 2975 | 2965 | 2975 | 2965 | 66 |
| 216 | 20231117 | 151400 | 2781669060 | 2965 | 2965 | 2970 | 2965 | 3314 |
| 217 | 20231117 | 151300 | 2771840405 | 2965 | 2970 | 2975 | 2965 | 252 |
| 218 | 20231117 | 151200 | 2771092010 | 2970 | 2965 | 2985 | 2965 | 226 |
| 219 | 20231117 | 151100 | 2770419475 | 2965 | 2965 | 2985 | 2960 | 2378 |
| 220 | 20231117 | 151000 | 2763356485 | 2960 | 2965 | 2975 | 2960 | 3266 |
| 221 | 20231117 | 150900 | 2753660755 | 2970 | 2965 | 2970 | 2965 | 152 |
| 222 | 20231117 | 150800 | 2753210070 | 2965 | 2975 | 2975 | 2965 | 529 |
| 223 | 20231117 | 150700 | 2751638650 | 2975 | 2960 | 2975 | 2960 | 5288 |
| 224 | 20231117 | 150600 | 2735982435 | 2965 | 2960 | 2970 | 2960 | 1184 |
| 225 | 20231117 | 150500 | 2732472210 | 2960 | 2960 | 2970 | 2955 | 10533 |
| 226 | 20231117 | 150400 | 2701340815 | 2970 | 2965 | 2970 | 2955 | 11322 |
| 227 | 20231117 | 150300 | 2667872485 | 2970 | 2955 | 2975 | 2955 | 2185 |
| 228 | 20231117 | 150200 | 2661398225 | 2955 | 2960 | 2960 | 2950 | 278 |
| 229 | 20231117 | 150100 | 2660576760 | 2960 | 2945 | 2960 | 2945 | 74 |
| 230 | 20231117 | 150000 | 2660358295 | 2945 | 2950 | 2960 | 2940 | 1901 |
| 231 | 20231117 | 145900 | 2654755355 | 2950 | 2950 | 2955 | 2935 | 2222 |
| 232 | 20231117 | 145800 | 2648208385 | 2935 | 2945 | 2960 | 2935 | 6283 |
| 233 | 20231117 | 145700 | 2629739095 | 2960 | 2945 | 2960 | 2940 | 4640 |
| 234 | 20231117 | 145600 | 2616075975 | 2950 | 2950 | 2955 | 2945 | 16776 |
| 235 | 20231117 | 145500 | 2566614225 | 2950 | 2955 | 2960 | 2950 | 14134 |
| 236 | 20231117 | 145400 | 2524893070 | 2955 | 2965 | 2965 | 2955 | 21925 |
| 237 | 20231117 | 145300 | 2460061150 | 2970 | 2980 | 2980 | 2960 | 6578 |
| 238 | 20231117 | 145200 | 2440543515 | 2975 | 2975 | 2980 | 2975 | 13 |
| 239 | 20231117 | 145100 | 2440504825 | 2975 | 2970 | 2975 | 2970 | 342 |
| 240 | 20231117 | 145000 | 2439487700 | 2970 | 2970 | 2970 | 2970 | 0 |
| 241 | 20231117 | 144900 | 2439487700 | 2970 | 2970 | 2970 | 2970 | 530 |
| 242 | 20231117 | 144800 | 2437913600 | 2970 | 2970 | 2970 | 2970 | 67 |
| 243 | 20231117 | 144700 | 2437714610 | 2975 | 2975 | 2975 | 2970 | 1768 |
| 244 | 20231117 | 144600 | 2432463080 | 2980 | 2975 | 2980 | 2975 | 12 |
| 245 | 20231117 | 144500 | 2432427360 | 2980 | 2975 | 2980 | 2975 | 131 |
| 246 | 20231117 | 144400 | 2432037620 | 2980 | 2975 | 2980 | 2975 | 79 |
| 247 | 20231117 | 144300 | 2431802535 | 2980 | 2975 | 2980 | 2975 | 13 |
| 248 | 20231117 | 144200 | 2431763840 | 2975 | 2970 | 2975 | 2970 | 614 |
| 249 | 20231117 | 144100 | 2429939985 | 2970 | 2975 | 2975 | 2970 | 33 |
| 250 | 20231117 | 144000 | 2429841955 | 2970 | 2970 | 2970 | 2970 | 76 |
| 251 | 20231117 | 143900 | 2429616235 | 2970 | 2975 | 2975 | 2970 | 60 |
| 252 | 20231117 | 143800 | 2429438025 | 2970 | 2975 | 2975 | 2970 | 10 |
| 253 | 20231117 | 143700 | 2429408315 | 2975 | 2970 | 2975 | 2970 | 25 |
| 254 | 20231117 | 143600 | 2429334045 | 2975 | 2970 | 2975 | 2970 | 679 |
| 255 | 20231117 | 143500 | 2427317385 | 2970 | 2975 | 2975 | 2970 | 9 |
| 256 | 20231117 | 143400 | 2427290650 | 2980 | 2965 | 2980 | 2965 | 710 |
| 257 | 20231117 | 143300 | 2425184615 | 2965 | 2965 | 2980 | 2965 | 1712 |
| 258 | 20231117 | 143200 | 2420108505 | 2985 | 2970 | 2985 | 2965 | 968 |
| 259 | 20231117 | 143100 | 2417233530 | 2970 | 2970 | 2970 | 2970 | 51 |
| 260 | 20231117 | 143000 | 2417082060 | 2970 | 2970 | 2970 | 2970 | 484 |
| 261 | 20231117 | 142900 | 2415644580 | 2990 | 2960 | 2990 | 2960 | 3231 |
| 262 | 20231117 | 142800 | 2406066445 | 2965 | 2965 | 2965 | 2965 | 3904 |
| 263 | 20231117 | 142700 | 2394491085 | 2970 | 2970 | 2970 | 2970 | 162 |
| 264 | 20231117 | 142600 | 2394009945 | 2970 | 2970 | 2975 | 2970 | 1438 |
| 265 | 20231117 | 142500 | 2389739075 | 2975 | 2970 | 2975 | 2970 | 30 |
| 266 | 20231117 | 142400 | 2389649965 | 2970 | 2970 | 2970 | 2970 | 1059 |
| 267 | 20231117 | 142300 | 2386504735 | 2970 | 2970 | 2970 | 2970 | 1391 |
| 268 | 20231117 | 142200 | 2382373465 | 2975 | 2975 | 2975 | 2970 | 470 |
| 269 | 20231117 | 142100 | 2380977525 | 2975 | 2980 | 2980 | 2975 | 264 |
| 270 | 20231117 | 142000 | 2380191885 | 2980 | 2975 | 2980 | 2970 | 1686 |
| 271 | 20231117 | 141900 | 2375175575 | 2975 | 2980 | 2980 | 2975 | 125 |
| 272 | 20231117 | 141800 | 2374803080 | 2980 | 2980 | 2980 | 2980 | 418 |
| 273 | 20231117 | 141700 | 2373557440 | 2985 | 2980 | 2985 | 2980 | 2662 |
| 274 | 20231117 | 141600 | 2365614230 | 2980 | 2975 | 2980 | 2975 | 419 |
| 275 | 20231117 | 141500 | 2364365650 | 2980 | 2970 | 2980 | 2970 | 1222 |
| 276 | 20231117 | 141400 | 2360730040 | 2975 | 2970 | 2975 | 2970 | 548 |
| 277 | 20231117 | 141300 | 2359101920 | 2975 | 2975 | 2980 | 2975 | 307 |
| 278 | 20231117 | 141200 | 2358188585 | 2980 | 2975 | 2980 | 2970 | 1472 |
| 279 | 20231117 | 141100 | 2353816695 | 2970 | 2975 | 2975 | 2965 | 1368 |
| 280 | 20231117 | 141000 | 2349753735 | 2970 | 2965 | 2980 | 2960 | 1886 |
| 281 | 20231117 | 140900 | 2344166815 | 2960 | 2965 | 2965 | 2960 | 456 |
| 282 | 20231117 | 140800 | 2342815545 | 2970 | 2965 | 2970 | 2965 | 1344 |
| 283 | 20231117 | 140700 | 2338828705 | 2965 | 2970 | 2970 | 2965 | 840 |
| 284 | 20231117 | 140600 | 2336333945 | 2970 | 2970 | 2970 | 2970 | 447 |
| 285 | 20231117 | 140500 | 2335006355 | 2970 | 2965 | 2970 | 2960 | 2332 |
| 286 | 20231117 | 140400 | 2328091640 | 2965 | 2965 | 2965 | 2965 | 16 |
| 287 | 20231117 | 140300 | 2328044200 | 2980 | 2965 | 2980 | 2960 | 2991 |
| 288 | 20231117 | 140200 | 2319163290 | 2960 | 2960 | 2970 | 2960 | 2715 |
| 289 | 20231117 | 140100 | 2311126485 | 2960 | 2965 | 2970 | 2960 | 2611 |
| 290 | 20231117 | 140000 | 2303396230 | 2970 | 2960 | 2975 | 2960 | 188 |
| 291 | 20231117 | 135900 | 2302838575 | 2960 | 2975 | 2975 | 2960 | 4333 |
| 292 | 20231117 | 135800 | 2289983655 | 2970 | 2970 | 2975 | 2965 | 464 |
| 293 | 20231117 | 135700 | 2288605570 | 2970 | 2975 | 2975 | 2970 | 287 |
| 294 | 20231117 | 135600 | 2287752475 | 2980 | 2980 | 2980 | 2975 | 70 |
| 295 | 20231117 | 135500 | 2287543980 | 2980 | 2965 | 2980 | 2965 | 2931 |
| 296 | 20231117 | 135400 | 2278824935 | 2965 | 2970 | 2975 | 2965 | 1454 |
| 297 | 20231117 | 135300 | 2274506565 | 2975 | 2975 | 2975 | 2970 | 628 |
| 298 | 20231117 | 135200 | 2272641045 | 2975 | 2970 | 2975 | 2970 | 305 |
| 299 | 20231117 | 135100 | 2271735080 | 2975 | 2975 | 2975 | 2970 | 385 |
| 300 | 20231117 | 135000 | 2270591550 | 2975 | 2975 | 2975 | 2975 | 1 |
| 301 | 20231117 | 134900 | 2270588575 | 2970 | 2965 | 2975 | 2965 | 2647 |
| 302 | 20231117 | 134800 | 2262719305 | 2970 | 2975 | 2975 | 2970 | 233 |
| 303 | 20231117 | 134700 | 2262027275 | 2970 | 2975 | 2975 | 2970 | 1015 |
| 304 | 20231117 | 134600 | 2259012415 | 2975 | 2975 | 2980 | 2970 | 175 |
| 305 | 20231117 | 134500 | 2258492045 | 2980 | 2995 | 2995 | 2980 | 14 |
| 306 | 20231117 | 134400 | 2258450245 | 2995 | 2990 | 3000 | 2985 | 4020 |
| 307 | 20231117 | 134300 | 2246431665 | 2990 | 2965 | 2990 | 2960 | 16016 |
| 308 | 20231117 | 134200 | 2198832445 | 2965 | 2970 | 2970 | 2960 | 18078 |
| 309 | 20231117 | 134100 | 2145236780 | 2975 | 2970 | 2980 | 2970 | 7225 |
| 310 | 20231117 | 134000 | 2123747015 | 2980 | 2965 | 2980 | 2965 | 10 |
| 311 | 20231117 | 133900 | 2123717335 | 2965 | 2980 | 2985 | 2965 | 43594 |
| 312 | 20231117 | 133800 | 1994132220 | 2980 | 2980 | 2985 | 2980 | 737 |
| 313 | 20231117 | 133700 | 1991935910 | 2980 | 2980 | 2980 | 2980 | 493 |
| 314 | 20231117 | 133600 | 1990466770 | 2980 | 2980 | 2980 | 2980 | 66 |
| 315 | 20231117 | 133500 | 1990270090 | 2985 | 2980 | 2985 | 2980 | 1523 |
| 316 | 20231117 | 133400 | 1985731540 | 2980 | 2980 | 2985 | 2980 | 82 |
| 317 | 20231117 | 133300 | 1985486840 | 2975 | 2980 | 2980 | 2975 | 1750 |
| 318 | 20231117 | 133200 | 1980274385 | 2985 | 2985 | 2985 | 2980 | 395 |
| 319 | 20231117 | 133100 | 1979097265 | 2980 | 2980 | 2985 | 2980 | 506 |
| 320 | 20231117 | 133000 | 1977589375 | 2980 | 2980 | 2985 | 2980 | 1017 |
| 321 | 20231117 | 132900 | 1974558665 | 2975 | 2975 | 2990 | 2975 | 26 |
| 322 | 20231117 | 132800 | 1974481285 | 2975 | 2980 | 2980 | 2975 | 853 |
| 323 | 20231117 | 132700 | 1971940465 | 2980 | 2985 | 2985 | 2975 | 2686 |
| 324 | 20231117 | 132600 | 1963937870 | 2980 | 2985 | 2985 | 2980 | 323 |
| 325 | 20231117 | 132500 | 1962975320 | 2985 | 2980 | 2985 | 2980 | 11 |
| 326 | 20231117 | 132400 | 1962942530 | 2980 | 2980 | 2980 | 2980 | 1026 |
| 327 | 20231117 | 132300 | 1959885050 | 2980 | 2980 | 2980 | 2980 | 0 |
| 328 | 20231117 | 132200 | 1959885050 | 2980 | 2975 | 2980 | 2975 | 731 |
| 329 | 20231117 | 132100 | 1957706710 | 2980 | 2980 | 2980 | 2975 | 7287 |
| 330 | 20231117 | 132000 | 1936006345 | 2980 | 2980 | 2980 | 2975 | 10023 |
| 331 | 20231117 | 131900 | 1906143735 | 2980 | 2980 | 2985 | 2980 | 380 |
| 332 | 20231117 | 131800 | 1905011305 | 2980 | 2985 | 2985 | 2980 | 2432 |
| 333 | 20231117 | 131700 | 1897753765 | 2990 | 2985 | 2990 | 2985 | 73 |
| 334 | 20231117 | 131600 | 1897535850 | 2995 | 2980 | 2995 | 2980 | 24 |
| 335 | 20231117 | 131500 | 1897464300 | 2980 | 2985 | 2985 | 2980 | 1008 |
| 336 | 20231117 | 131400 | 1894455715 | 2985 | 2985 | 2990 | 2985 | 1731 |
| 337 | 20231117 | 131300 | 1889281880 | 2985 | 2980 | 2990 | 2980 | 521 |
| 338 | 20231117 | 131200 | 1887726535 | 2980 | 2985 | 2990 | 2980 | 1033 |
| 339 | 20231117 | 131100 | 1884643090 | 2995 | 2990 | 2995 | 2985 | 1400 |
| 340 | 20231117 | 131000 | 1880458460 | 2985 | 2985 | 2985 | 2985 | 9 |
| 341 | 20231117 | 130900 | 1880431595 | 2985 | 2990 | 2990 | 2985 | 1527 |
| 342 | 20231117 | 130800 | 1875873490 | 2985 | 2995 | 2995 | 2985 | 27 |
| 343 | 20231117 | 130700 | 1875792875 | 2995 | 2985 | 2995 | 2985 | 293 |
| 344 | 20231117 | 130600 | 1874916855 | 2995 | 2990 | 2995 | 2985 | 1542 |
| 345 | 20231117 | 130500 | 1870313635 | 2990 | 2990 | 2990 | 2990 | 583 |
| 346 | 20231117 | 130400 | 1868570465 | 2990 | 2985 | 2990 | 2985 | 403 |
| 347 | 20231117 | 130300 | 1867365875 | 2990 | 2995 | 2995 | 2990 | 1002 |
| 348 | 20231117 | 130200 | 1864369885 | 2990 | 2985 | 2995 | 2985 | 365 |
| 349 | 20231117 | 130100 | 1863278580 | 2985 | 2985 | 2990 | 2985 | 1390 |
| 350 | 20231117 | 130000 | 1859127545 | 2990 | 2995 | 2995 | 2990 | 1872 |
| 351 | 20231117 | 125900 | 1853525970 | 2990 | 2990 | 2995 | 2990 | 407 |
| 352 | 20231117 | 125800 | 1852307405 | 2990 | 2990 | 2990 | 2990 | 8 |
| 353 | 20231117 | 125700 | 1852283485 | 2990 | 2990 | 2995 | 2990 | 2289 |
| 354 | 20231117 | 125600 | 1845435270 | 2990 | 2990 | 2990 | 2990 | 338 |
| 355 | 20231117 | 125500 | 1844424650 | 2990 | 2980 | 2995 | 2980 | 1076 |
| 356 | 20231117 | 125400 | 1841202500 | 2990 | 2990 | 2990 | 2980 | 1697 |
| 357 | 20231117 | 125300 | 1836133515 | 2990 | 2985 | 2990 | 2985 | 321 |
| 358 | 20231117 | 125200 | 1835175080 | 2985 | 2985 | 2985 | 2985 | 488 |
| 359 | 20231117 | 125100 | 1833718400 | 2985 | 2985 | 2985 | 2985 | 1068 |
| 360 | 20231117 | 125000 | 1830530420 | 2985 | 2990 | 2990 | 2985 | 51 |
| 361 | 20231117 | 124900 | 1830377970 | 2990 | 2980 | 2990 | 2980 | 3416 |
| 362 | 20231117 | 124800 | 1820164210 | 2985 | 2985 | 2985 | 2985 | 1770 |
| 363 | 20231117 | 124700 | 1814880760 | 2985 | 2990 | 2990 | 2985 | 546 |
| 364 | 20231117 | 124600 | 1813250940 | 2985 | 2980 | 2985 | 2980 | 846 |
| 365 | 20231117 | 124500 | 1810727875 | 2980 | 2985 | 2985 | 2980 | 1002 |
| 366 | 20231117 | 124400 | 1807741905 | 2980 | 2985 | 2990 | 2980 | 1269 |
| 367 | 20231117 | 124300 | 1803950215 | 2990 | 2980 | 2990 | 2980 | 496 |
| 368 | 20231117 | 124200 | 1802469665 | 2985 | 2985 | 2990 | 2985 | 1257 |
| 369 | 20231117 | 124100 | 1798717510 | 2985 | 2980 | 2985 | 2980 | 626 |
| 370 | 20231117 | 124000 | 1796851770 | 2980 | 2985 | 2985 | 2980 | 926 |
| 371 | 20231117 | 123900 | 1794089525 | 2985 | 2985 | 2985 | 2985 | 335 |
| 372 | 20231117 | 123800 | 1793089550 | 2990 | 2990 | 2990 | 2985 | 323 |
| 373 | 20231117 | 123700 | 1792125380 | 2985 | 2985 | 2985 | 2980 | 1290 |
| 374 | 20231117 | 123600 | 1788275090 | 2990 | 2985 | 2990 | 2985 | 74 |
| 375 | 20231117 | 123500 | 1788054190 | 2985 | 2990 | 2990 | 2985 | 354 |
| 376 | 20231117 | 123400 | 1786997490 | 2985 | 2980 | 2990 | 2980 | 2751 |
| 377 | 20231117 | 123300 | 1778790490 | 2985 | 2980 | 2985 | 2980 | 844 |
| 378 | 20231117 | 123200 | 1776275210 | 2980 | 2980 | 2980 | 2980 | 23 |
| 379 | 20231117 | 123100 | 1776206670 | 2980 | 2985 | 2990 | 2980 | 1362 |
| 380 | 20231117 | 123000 | 1772140435 | 2985 | 2985 | 2990 | 2980 | 592 |
| 381 | 20231117 | 122900 | 1770372645 | 2985 | 2985 | 2990 | 2985 | 244 |
| 382 | 20231117 | 122800 | 1769643805 | 2985 | 2980 | 2985 | 2980 | 2768 |
| 383 | 20231117 | 122700 | 1761383435 | 2985 | 2980 | 2985 | 2980 | 382 |
| 384 | 20231117 | 122600 | 1760245060 | 2985 | 2980 | 2985 | 2980 | 380 |
| 385 | 20231117 | 122500 | 1759112610 | 2985 | 2980 | 2985 | 2980 | 960 |
| 386 | 20231117 | 122400 | 1756251805 | 2980 | 2990 | 2990 | 2980 | 544 |
| 387 | 20231117 | 122300 | 1754628270 | 2985 | 2985 | 2985 | 2985 | 0 |
| 388 | 20231117 | 122200 | 1754628270 | 2985 | 2985 | 2985 | 2980 | 1500 |
| 389 | 20231117 | 122100 | 1750151170 | 2985 | 2985 | 2985 | 2985 | 475 |
| 390 | 20231117 | 122000 | 1748733295 | 2985 | 2985 | 2985 | 2985 | 440 |
| 391 | 20231117 | 121900 | 1747419895 | 2990 | 2985 | 2990 | 2980 | 3999 |
| 392 | 20231117 | 121800 | 1735476675 | 2980 | 2985 | 2985 | 2980 | 838 |
| 393 | 20231117 | 121700 | 1732975540 | 2985 | 2985 | 2985 | 2985 | 936 |
| 394 | 20231117 | 121600 | 1730181580 | 2985 | 2985 | 2985 | 2985 | 2064 |
| 395 | 20231117 | 121500 | 1724020540 | 2985 | 2985 | 2985 | 2985 | 601 |
| 396 | 20231117 | 121400 | 1722226555 | 2985 | 2985 | 2985 | 2985 | 384 |
| 397 | 20231117 | 121300 | 1721080315 | 2985 | 2985 | 2990 | 2985 | 499 |
| 398 | 20231117 | 121200 | 1719590700 | 2985 | 2980 | 2985 | 2980 | 599 |
| 399 | 20231117 | 121100 | 1717805060 | 2980 | 2980 | 2980 | 2980 | 1377 |
| 400 | 20231117 | 121000 | 1713701600 | 2980 | 2980 | 2985 | 2975 | 3077 |
| 401 | 20231117 | 120900 | 1704532140 | 2980 | 2980 | 2980 | 2980 | 414 |
| 402 | 20231117 | 120800 | 1703298420 | 2985 | 2980 | 2985 | 2980 | 512 |
| 403 | 20231117 | 120700 | 1701772650 | 2980 | 2980 | 2985 | 2980 | 1599 |
| 404 | 20231117 | 120600 | 1697007625 | 2980 | 2980 | 2985 | 2980 | 597 |
| 405 | 20231117 | 120500 | 1695228525 | 2980 | 2980 | 2980 | 2980 | 479 |
| 406 | 20231117 | 120400 | 1693801105 | 2980 | 2985 | 2985 | 2980 | 1726 |
| 407 | 20231117 | 120300 | 1688656420 | 2990 | 2985 | 2990 | 2985 | 158 |
| 408 | 20231117 | 120200 | 1688184785 | 2985 | 2990 | 2990 | 2985 | 912 |
| 409 | 20231117 | 120100 | 1685459965 | 2985 | 2985 | 2990 | 2985 | 405 |
| 410 | 20231117 | 120000 | 1684251035 | 2990 | 2985 | 2990 | 2985 | 1544 |
| 411 | 20231117 | 115900 | 1679642190 | 2985 | 2990 | 2990 | 2985 | 5 |
| 412 | 20231117 | 115800 | 1679627260 | 2985 | 2985 | 2985 | 2985 | 4748 |
| 413 | 20231117 | 115700 | 1665454480 | 2990 | 2985 | 2990 | 2985 | 1184 |
| 414 | 20231117 | 115600 | 1661915875 | 2985 | 2985 | 2985 | 2985 | 12 |
| 415 | 20231117 | 115500 | 1661880055 | 2985 | 2985 | 2985 | 2985 | 1371 |
| 416 | 20231117 | 115400 | 1657787620 | 2980 | 2980 | 2985 | 2980 | 355 |
| 417 | 20231117 | 115300 | 1656728305 | 2980 | 2980 | 2980 | 2980 | 1469 |
| 418 | 20231117 | 115200 | 1652350685 | 2980 | 2980 | 2980 | 2980 | 693 |
| 419 | 20231117 | 115100 | 1650285545 | 2980 | 2980 | 2980 | 2975 | 1903 |
| 420 | 20231117 | 115000 | 1644614640 | 2980 | 2980 | 2980 | 2980 | 67 |
| 421 | 20231117 | 114900 | 1644414980 | 2975 | 2980 | 2980 | 2975 | 954 |
| 422 | 20231117 | 114800 | 1641572080 | 2980 | 2980 | 2985 | 2980 | 2953 |
| 423 | 20231117 | 114700 | 1632763230 | 2985 | 2980 | 2985 | 2980 | 1028 |
| 424 | 20231117 | 114600 | 1629699745 | 2980 | 2975 | 2980 | 2975 | 2689 |
| 425 | 20231117 | 114500 | 1621686575 | 2975 | 2980 | 2985 | 2975 | 2737 |
| 426 | 20231117 | 114400 | 1613530600 | 2975 | 2975 | 2975 | 2975 | 21 |
| 427 | 20231117 | 114300 | 1613468125 | 2975 | 2980 | 2980 | 2975 | 1684 |
| 428 | 20231117 | 114200 | 1608457095 | 2985 | 2980 | 2985 | 2980 | 2782 |
| 429 | 20231117 | 114100 | 1600159860 | 2985 | 2985 | 2985 | 2980 | 1397 |
| 430 | 20231117 | 114000 | 1595996315 | 2985 | 2980 | 2985 | 2980 | 2612 |
| 431 | 20231117 | 113900 | 1588199920 | 2980 | 2980 | 2985 | 2980 | 1590 |
| 432 | 20231117 | 113800 | 1583461595 | 2980 | 2980 | 2985 | 2980 | 3489 |
| 433 | 20231117 | 113700 | 1573064365 | 2980 | 2975 | 2980 | 2975 | 2667 |
| 434 | 20231117 | 113600 | 1565128745 | 2980 | 2975 | 2980 | 2975 | 378 |
| 435 | 20231117 | 113500 | 1564004165 | 2975 | 2980 | 2980 | 2975 | 619 |
| 436 | 20231117 | 113400 | 1562161380 | 2975 | 2975 | 2980 | 2975 | 2264 |
| 437 | 20231117 | 113300 | 1555422025 | 2980 | 2975 | 2980 | 2975 | 332 |
| 438 | 20231117 | 113200 | 1554434320 | 2980 | 2975 | 2980 | 2975 | 468 |
| 439 | 20231117 | 113100 | 1553041445 | 2980 | 2980 | 2985 | 2980 | 389 |
| 440 | 20231117 | 113000 | 1551882215 | 2980 | 2985 | 2985 | 2980 | 2068 |
| 441 | 20231117 | 112900 | 1545714670 | 2985 | 2990 | 2990 | 2980 | 16 |
| 442 | 20231117 | 112800 | 1545666970 | 2985 | 2985 | 2990 | 2985 | 2508 |
| 443 | 20231117 | 112700 | 1538180085 | 2985 | 2980 | 2990 | 2980 | 2285 |
| 444 | 20231117 | 112600 | 1531359360 | 2980 | 2980 | 2985 | 2975 | 1068 |
| 445 | 20231117 | 112500 | 1528175260 | 2985 | 2985 | 2990 | 2980 | 1550 |
| 446 | 20231117 | 112400 | 1523553940 | 2985 | 2985 | 2990 | 2985 | 763 |
| 447 | 20231117 | 112300 | 1521276125 | 2985 | 2990 | 2990 | 2985 | 713 |
| 448 | 20231117 | 112200 | 1519144370 | 2990 | 2990 | 2995 | 2990 | 450 |
| 449 | 20231117 | 112100 | 1517798670 | 2995 | 3000 | 3000 | 2995 | 1418 |
| 450 | 20231117 | 112000 | 1513544745 | 3000 | 3000 | 3000 | 3000 | 3299 |
| 451 | 20231117 | 111900 | 1503647745 | 3000 | 3010 | 3020 | 3000 | 546 |
| 452 | 20231117 | 111800 | 1502009570 | 3020 | 2995 | 3020 | 2995 | 3410 |
| 453 | 20231117 | 111700 | 1491735660 | 3010 | 2995 | 3010 | 2990 | 2525 |
| 454 | 20231117 | 111600 | 1484162305 | 2995 | 2990 | 3000 | 2985 | 455 |
| 455 | 20231117 | 111500 | 1482798455 | 2985 | 2980 | 3010 | 2980 | 2710 |
| 456 | 20231117 | 111400 | 1474694475 | 2980 | 2975 | 2980 | 2970 | 8869 |
| 457 | 20231117 | 111300 | 1448285875 | 2980 | 2975 | 2980 | 2975 | 426 |
| 458 | 20231117 | 111200 | 1447018515 | 2980 | 2980 | 2980 | 2975 | 473 |
| 459 | 20231117 | 111100 | 1445611250 | 2975 | 2980 | 2980 | 2975 | 2573 |
| 460 | 20231117 | 111000 | 1437956370 | 2980 | 2980 | 2980 | 2975 | 325 |
| 461 | 20231117 | 110900 | 1436988540 | 2975 | 2985 | 2985 | 2975 | 42442 |
| 462 | 20231117 | 110800 | 1310521765 | 2980 | 2985 | 2985 | 2980 | 1004 |
| 463 | 20231117 | 110700 | 1307526760 | 2990 | 2990 | 2990 | 2985 | 2005 |
| 464 | 20231117 | 110600 | 1301537320 | 2990 | 2990 | 2995 | 2990 | 208 |
| 465 | 20231117 | 110500 | 1300915395 | 2990 | 2990 | 2990 | 2990 | 1238 |
| 466 | 20231117 | 110400 | 1297213775 | 2990 | 2985 | 2990 | 2985 | 3285 |
| 467 | 20231117 | 110300 | 1287393485 | 2990 | 3000 | 3000 | 2990 | 808 |
| 468 | 20231117 | 110200 | 1284974635 | 3010 | 3010 | 3010 | 2990 | 117 |
| 469 | 20231117 | 110100 | 1284622550 | 2985 | 2980 | 3010 | 2980 | 6897 |
| 470 | 20231117 | 110000 | 1264031095 | 2985 | 2980 | 2985 | 2980 | 1609 |
| 471 | 20231117 | 105900 | 1259236225 | 2985 | 2990 | 2990 | 2980 | 10020 |
| 472 | 20231117 | 105800 | 1229375245 | 2985 | 2990 | 2990 | 2985 | 1370 |
| 473 | 20231117 | 105700 | 1225285540 | 2990 | 2990 | 2990 | 2985 | 662 |
| 474 | 20231117 | 105600 | 1223309180 | 2985 | 2985 | 2990 | 2985 | 1711 |
| 475 | 20231117 | 105500 | 1218201560 | 2990 | 2990 | 2995 | 2985 | 10741 |
| 476 | 20231117 | 105400 | 1186090810 | 2990 | 2995 | 3000 | 2990 | 226 |
| 477 | 20231117 | 105300 | 1185413970 | 2995 | 2995 | 2995 | 2990 | 2520 |
| 478 | 20231117 | 105200 | 1177878260 | 2995 | 2995 | 2995 | 2990 | 1372 |
| 479 | 20231117 | 105100 | 1173772800 | 2995 | 3000 | 3000 | 2995 | 967 |
| 480 | 20231117 | 105000 | 1170875525 | 3000 | 2995 | 3000 | 2995 | 1532 |
| 481 | 20231117 | 104900 | 1166282175 | 2990 | 2990 | 2995 | 2990 | 6445 |
| 482 | 20231117 | 104800 | 1147010760 | 2995 | 2995 | 3000 | 2990 | 7683 |
| 483 | 20231117 | 104700 | 1124002105 | 2995 | 3000 | 3000 | 2995 | 2190 |
| 484 | 20231117 | 104600 | 1117443030 | 3000 | 2995 | 3000 | 2995 | 445 |
| 485 | 20231117 | 104500 | 1116110235 | 3000 | 3000 | 3000 | 2995 | 757 |
| 486 | 20231117 | 104400 | 1113840290 | 3000 | 3000 | 3005 | 3000 | 2867 |
| 487 | 20231117 | 104300 | 1105239280 | 3000 | 3000 | 3000 | 3000 | 87 |
| 488 | 20231117 | 104200 | 1104978280 | 3000 | 3000 | 3005 | 3000 | 4879 |
| 489 | 20231117 | 104100 | 1090341275 | 3005 | 3010 | 3010 | 3000 | 1733 |
| 490 | 20231117 | 104000 | 1085135205 | 3010 | 3005 | 3010 | 3005 | 598 |
| 491 | 20231117 | 103900 | 1083338190 | 3005 | 3010 | 3010 | 3005 | 679 |
| 492 | 20231117 | 103800 | 1081296390 | 3010 | 3010 | 3015 | 3010 | 970 |
| 493 | 20231117 | 103700 | 1078376670 | 3010 | 3010 | 3015 | 3010 | 82 |
| 494 | 20231117 | 103600 | 1078129840 | 3010 | 3010 | 3015 | 3010 | 631 |
| 495 | 20231117 | 103500 | 1076229830 | 3020 | 3005 | 3020 | 3005 | 65 |
| 496 | 20231117 | 103400 | 1076034120 | 3005 | 3010 | 3010 | 3005 | 495 |
| 497 | 20231117 | 103300 | 1074546490 | 3010 | 3010 | 3010 | 3010 | 519 |
| 498 | 20231117 | 103200 | 1072984300 | 3020 | 3010 | 3020 | 3005 | 1867 |
| 499 | 20231117 | 103100 | 1067354535 | 3005 | 3005 | 3005 | 3005 | 450 |
| 500 | 20231117 | 103000 | 1066002285 | 3005 | 3005 | 3005 | 3005 | 74 |
| 501 | 20231117 | 102900 | 1065779915 | 3010 | 3020 | 3020 | 3010 | 339 |
| 502 | 20231117 | 102800 | 1064759000 | 3005 | 3005 | 3005 | 3000 | 4944 |
| 503 | 20231117 | 102700 | 1049905175 | 3000 | 3000 | 3005 | 2995 | 2715 |
| 504 | 20231117 | 102600 | 1041760275 | 3000 | 3015 | 3015 | 3000 | 31096 |
| 505 | 20231117 | 102500 | 948472145 | 3005 | 3000 | 3005 | 3000 | 3638 |
| 506 | 20231117 | 102400 | 937541690 | 3000 | 2995 | 3005 | 2995 | 3246 |
| 507 | 20231117 | 102300 | 927805150 | 3000 | 3000 | 3000 | 2995 | 1805 |
| 508 | 20231117 | 102200 | 922390600 | 3000 | 2995 | 3005 | 2995 | 4285 |
| 509 | 20231117 | 102100 | 909535930 | 3000 | 3000 | 3005 | 2995 | 1701 |
| 510 | 20231117 | 102000 | 904437195 | 3005 | 3015 | 3015 | 3000 | 13207 |
| 511 | 20231117 | 101900 | 864808900 | 3015 | 3005 | 3020 | 3005 | 1396 |
| 512 | 20231117 | 101800 | 860613755 | 3020 | 3030 | 3030 | 3010 | 3694 |
| 513 | 20231117 | 101700 | 849488440 | 3030 | 3015 | 3030 | 3010 | 1751 |
| 514 | 20231117 | 101600 | 844203795 | 3015 | 3015 | 3015 | 3005 | 3214 |
| 515 | 20231117 | 101500 | 834524805 | 3015 | 3005 | 3015 | 3005 | 7484 |
| 516 | 20231117 | 101400 | 812001770 | 3015 | 3015 | 3020 | 3010 | 2867 |
| 517 | 20231117 | 101300 | 803368425 | 3015 | 3020 | 3020 | 3005 | 5981 |
| 518 | 20231117 | 101200 | 785356360 | 3010 | 3010 | 3025 | 3005 | 4598 |
| 519 | 20231117 | 101100 | 771515890 | 3025 | 3020 | 3025 | 3005 | 2924 |
| 520 | 20231117 | 101000 | 762692890 | 3020 | 3000 | 3020 | 3000 | 3289 |
| 521 | 20231117 | 100900 | 752793640 | 3010 | 3010 | 3010 | 3005 | 1884 |
| 522 | 20231117 | 100800 | 747130815 | 3025 | 3025 | 3025 | 3015 | 29 |
| 523 | 20231117 | 100700 | 747043240 | 3025 | 3025 | 3025 | 3005 | 1006 |
| 524 | 20231117 | 100600 | 744014925 | 3025 | 3010 | 3025 | 3005 | 3962 |
| 525 | 20231117 | 100500 | 732086035 | 3025 | 3000 | 3025 | 2995 | 15664 |
| 526 | 20231117 | 100400 | 685088750 | 3000 | 3005 | 3005 | 2995 | 9879 |
| 527 | 20231117 | 100300 | 655461025 | 3020 | 3020 | 3025 | 3000 | 42525 |
| 528 | 20231117 | 100200 | 527474215 | 3020 | 3025 | 3025 | 3020 | 1249 |
| 529 | 20231117 | 100100 | 523697995 | 3025 | 3025 | 3030 | 3025 | 3179 |
| 530 | 20231117 | 100000 | 514081495 | 3030 | 3035 | 3035 | 3025 | 5377 |
| 531 | 20231117 | 095900 | 497798725 | 3035 | 3030 | 3040 | 3030 | 527 |
| 532 | 20231117 | 095800 | 496199135 | 3030 | 3025 | 3035 | 3025 | 14032 |
| 533 | 20231117 | 095700 | 453671595 | 3030 | 3030 | 3030 | 3025 | 636 |
| 534 | 20231117 | 095600 | 451744715 | 3025 | 3030 | 3030 | 3025 | 679 |
| 535 | 20231117 | 095500 | 449690060 | 3030 | 3025 | 3030 | 3025 | 1470 |
| 536 | 20231117 | 095400 | 445243245 | 3030 | 3035 | 3035 | 3025 | 496 |
| 537 | 20231117 | 095300 | 443742620 | 3035 | 3025 | 3035 | 3025 | 3617 |
| 538 | 20231117 | 095200 | 432784455 | 3030 | 3030 | 3035 | 3030 | 1350 |
| 539 | 20231117 | 095100 | 428693530 | 3035 | 3035 | 3035 | 3030 | 3757 |
| 540 | 20231117 | 095000 | 417303015 | 3040 | 3035 | 3040 | 3035 | 920 |
| 541 | 20231117 | 094900 | 414510805 | 3040 | 3030 | 3040 | 3030 | 664 |
| 542 | 20231117 | 094800 | 412496335 | 3030 | 3040 | 3045 | 3030 | 18574 |
| 543 | 20231117 | 094700 | 356060265 | 3045 | 3040 | 3045 | 3040 | 1712 |
| 544 | 20231117 | 094600 | 350850675 | 3045 | 3040 | 3045 | 3040 | 1966 |
| 545 | 20231117 | 094500 | 344873785 | 3045 | 3045 | 3045 | 3045 | 1031 |
| 546 | 20231117 | 094400 | 341734390 | 3045 | 3045 | 3045 | 3040 | 1765 |
| 547 | 20231117 | 094300 | 336360005 | 3040 | 3040 | 3045 | 3040 | 144 |
| 548 | 20231117 | 094200 | 335922215 | 3040 | 3050 | 3050 | 3040 | 3230 |
| 549 | 20231117 | 094100 | 326078535 | 3045 | 3045 | 3045 | 3040 | 2642 |
| 550 | 20231117 | 094000 | 318033685 | 3045 | 3050 | 3050 | 3040 | 2811 |
| 551 | 20231117 | 093900 | 309476320 | 3050 | 3055 | 3060 | 3050 | 2691 |
| 552 | 20231117 | 093800 | 301266945 | 3055 | 3070 | 3070 | 3055 | 5624 |
| 553 | 20231117 | 093700 | 284052725 | 3060 | 3060 | 3075 | 3060 | 73 |
| 554 | 20231117 | 093600 | 283829330 | 3075 | 3075 | 3085 | 3065 | 14059 |
| 555 | 20231117 | 093500 | 240652985 | 3085 | 3085 | 3100 | 3075 | 9904 |
| 556 | 20231117 | 093400 | 210127730 | 3100 | 3090 | 3100 | 3085 | 3775 |
| 557 | 20231117 | 093300 | 198464890 | 3090 | 3090 | 3090 | 3090 | 1795 |
| 558 | 20231117 | 093200 | 192918340 | 3090 | 3090 | 3090 | 3085 | 326 |
| 559 | 20231117 | 093100 | 191911335 | 3085 | 3085 | 3090 | 3085 | 143 |
| 560 | 20231117 | 093000 | 191470170 | 3085 | 3095 | 3095 | 3085 | 3652 |
| 561 | 20231117 | 092900 | 180183380 | 3095 | 3095 | 3095 | 3095 | 419 |
| 562 | 20231117 | 092800 | 178886575 | 3095 | 3095 | 3105 | 3095 | 876 |
| 563 | 20231117 | 092700 | 176171845 | 3105 | 3105 | 3105 | 3105 | 269 |
| 564 | 20231117 | 092600 | 175336600 | 3110 | 3095 | 3110 | 3095 | 2254 |
| 565 | 20231117 | 092500 | 168360320 | 3095 | 3100 | 3100 | 3095 | 6768 |
| 566 | 20231117 | 092400 | 147379635 | 3115 | 3105 | 3115 | 3100 | 388 |
| 567 | 20231117 | 092300 | 146174320 | 3110 | 3105 | 3110 | 3105 | 2093 |
| 568 | 20231117 | 092200 | 139675500 | 3105 | 3120 | 3120 | 3105 | 226 |
| 569 | 20231117 | 092100 | 138972210 | 3125 | 3125 | 3125 | 3125 | 7 |
| 570 | 20231117 | 092000 | 138950335 | 3125 | 3110 | 3125 | 3105 | 8454 |
| 571 | 20231117 | 091900 | 112690435 | 3110 | 3135 | 3135 | 3110 | 76 |
| 572 | 20231117 | 091800 | 112454025 | 3110 | 3130 | 3135 | 3110 | 1487 |
| 573 | 20231117 | 091700 | 107807955 | 3170 | 3100 | 3170 | 3100 | 9783 |
| 574 | 20231117 | 091600 | 76955540 | 3115 | 3100 | 3115 | 3100 | 2834 |
| 575 | 20231117 | 091500 | 68170110 | 3120 | 3115 | 3120 | 3105 | 1483 |
| 576 | 20231117 | 091400 | 63552240 | 3120 | 3115 | 3120 | 3115 | 860 |
| 577 | 20231117 | 091300 | 60869340 | 3125 | 3105 | 3125 | 3105 | 159 |
| 578 | 20231117 | 091200 | 60375625 | 3130 | 3105 | 3130 | 3105 | 302 |
| 579 | 20231117 | 091100 | 59437865 | 3130 | 3120 | 3130 | 3120 | 314 |
| 580 | 20231117 | 091000 | 58458175 | 3120 | 3110 | 3120 | 3105 | 246 |
| 581 | 20231117 | 090900 | 57692310 | 3120 | 3120 | 3120 | 3120 | 1 |
| 582 | 20231117 | 090800 | 57689190 | 3105 | 3105 | 3105 | 3105 | 1701 |
| 583 | 20231117 | 090700 | 52407585 | 3100 | 3095 | 3120 | 3095 | 762 |
| 584 | 20231117 | 090600 | 50040015 | 3105 | 3130 | 3130 | 3100 | 5778 |
| 585 | 20231117 | 090500 | 32085135 | 3120 | 3120 | 3120 | 3120 | 302 |
| 586 | 20231117 | 090400 | 31142895 | 3120 | 3110 | 3120 | 3110 | 106 |
| 587 | 20231117 | 090300 | 30813200 | 3110 | 3120 | 3120 | 3110 | 1557 |
| 588 | 20231117 | 090200 | 25959985 | 3120 | 3130 | 3130 | 3110 | 1195 |
| 589 | 20231117 | 090100 | 22235915 | 3130 | 3160 | 3165 | 3130 | 1850 |
| 590 | 20231117 | 090000 | 16418625 | 3170 | 3145 | 3170 | 3145 | 4916 |