29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 29247 |
| 3 | 20231114 | 184400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20231114 | 184300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20231114 | 184200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20231114 | 184100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20231114 | 184000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20231114 | 183900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20231114 | 183800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20231114 | 183700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20231114 | 183600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20231114 | 183500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20231114 | 183400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20231114 | 183300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20231114 | 183200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20231114 | 183100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20231114 | 183000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20231114 | 182900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20231114 | 182800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20231114 | 182700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20231114 | 182600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20231114 | 182500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20231114 | 182400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20231114 | 182300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20231114 | 182200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20231114 | 182100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20231114 | 182000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20231114 | 181900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20231114 | 181800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20231114 | 181700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20231114 | 181600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20231114 | 181500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 29247 |
| 33 | 20231114 | 181400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20231114 | 181300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20231114 | 181200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20231114 | 181100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20231114 | 181000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20231114 | 180900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20231114 | 180800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20231114 | 180700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20231114 | 180600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20231114 | 180500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20231114 | 180400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20231114 | 180300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20231114 | 180200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20231114 | 180100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20231114 | 180000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20231114 | 175900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20231114 | 175800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20231114 | 175700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20231114 | 175600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20231114 | 175500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20231114 | 175400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20231114 | 175300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20231114 | 175200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20231114 | 175100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20231114 | 175000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20231114 | 174900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20231114 | 174800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20231114 | 174700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20231114 | 174600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20231114 | 174500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 29247 |
| 63 | 20231114 | 174400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20231114 | 174300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20231114 | 174200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20231114 | 174100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20231114 | 174000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20231114 | 173900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20231114 | 173800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20231114 | 173700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20231114 | 173600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20231114 | 173500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20231114 | 173400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20231114 | 173300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20231114 | 173200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20231114 | 173100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20231114 | 173000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20231114 | 172900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20231114 | 172800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20231114 | 172700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20231114 | 172600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20231114 | 172500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20231114 | 172400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20231114 | 172300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20231114 | 172200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20231114 | 172100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20231114 | 172000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20231114 | 171900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20231114 | 171800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20231114 | 171700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20231114 | 171600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20231114 | 171500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 29247 |
| 93 | 20231114 | 171400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20231114 | 171300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20231114 | 171200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20231114 | 171100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20231114 | 171000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20231114 | 170900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20231114 | 170800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20231114 | 170700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20231114 | 170600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20231114 | 170500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20231114 | 170400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20231114 | 170300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20231114 | 170200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20231114 | 170100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20231114 | 170000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20231114 | 165900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20231114 | 165800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20231114 | 165700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20231114 | 165600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20231114 | 165500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20231114 | 165400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20231114 | 165300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20231114 | 165200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20231114 | 165100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20231114 | 165000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20231114 | 164900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20231114 | 164800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20231114 | 164700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20231114 | 164600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20231114 | 164500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 29247 |
| 123 | 20231114 | 164400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20231114 | 164300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20231114 | 164200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20231114 | 164100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20231114 | 164000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20231114 | 163900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20231114 | 163800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20231114 | 163700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20231114 | 163600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20231114 | 163500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20231114 | 163400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20231114 | 163300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20231114 | 163200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20231114 | 163100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20231114 | 163000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20231114 | 162900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20231114 | 162800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20231114 | 162700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20231114 | 162600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20231114 | 162500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20231114 | 162400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20231114 | 162300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20231114 | 162200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20231114 | 162100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20231114 | 162000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20231114 | 161900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20231114 | 161800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20231114 | 161700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20231114 | 161600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20231114 | 161500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 29247 |
| 153 | 20231114 | 161400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20231114 | 161300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20231114 | 161200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20231114 | 161100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20231114 | 161000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20231114 | 160900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20231114 | 160800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20231114 | 160700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20231114 | 160600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20231114 | 160500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20231114 | 160400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20231114 | 160300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20231114 | 160200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20231114 | 160100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20231114 | 160000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20231114 | 155900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20231114 | 155800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20231114 | 155700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20231114 | 155600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20231114 | 155500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20231114 | 155400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20231114 | 155300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20231114 | 155200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20231114 | 155100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20231114 | 155000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20231114 | 154900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20231114 | 154800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20231114 | 154700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20231114 | 154600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20231114 | 154500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 29247 |
| 183 | 20231114 | 154400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20231114 | 154300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20231114 | 154200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20231114 | 154100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20231114 | 154000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20231114 | 153900 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20231114 | 153800 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20231114 | 153700 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20231114 | 153600 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20231114 | 153500 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20231114 | 153400 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20231114 | 153300 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20231114 | 153200 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20231114 | 153100 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20231114 | 153000 | 2129083830 | 2225 | 2225 | 2225 | 2225 | 29247 |
| 198 | 20231114 | 152900 | 2064009255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20231114 | 152800 | 2064009255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20231114 | 152700 | 2064009255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20231114 | 152600 | 2064009255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20231114 | 152500 | 2064009255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20231114 | 152400 | 2064009255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 204 | 20231114 | 152300 | 2064009255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 205 | 20231114 | 152200 | 2064009255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 206 | 20231114 | 152100 | 2064009255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 207 | 20231114 | 152000 | 2064009255 | 2230 | 2230 | 2230 | 2230 | 0 |
| 208 | 20231114 | 151900 | 2064009255 | 2230 | 2220 | 2230 | 2215 | 7418 |
| 209 | 20231114 | 151800 | 2047501550 | 2220 | 2215 | 2220 | 2215 | 10436 |
| 210 | 20231114 | 151700 | 2024375800 | 2215 | 2215 | 2220 | 2210 | 4564 |
| 211 | 20231114 | 151600 | 2014267520 | 2215 | 2225 | 2225 | 2205 | 11924 |
| 212 | 20231114 | 151500 | 1987888665 | 2210 | 2225 | 2225 | 2210 | 50962 |
| 213 | 20231114 | 151400 | 1875099130 | 2225 | 2230 | 2230 | 2220 | 8003 |
| 214 | 20231114 | 151300 | 1857303220 | 2220 | 2225 | 2230 | 2220 | 196 |
| 215 | 20231114 | 151200 | 1856867980 | 2220 | 2235 | 2235 | 2220 | 7721 |
| 216 | 20231114 | 151100 | 1839705295 | 2230 | 2230 | 2230 | 2230 | 3509 |
| 217 | 20231114 | 151000 | 1831880225 | 2235 | 2235 | 2235 | 2230 | 225 |
| 218 | 20231114 | 150900 | 1831378235 | 2235 | 2230 | 2235 | 2230 | 947 |
| 219 | 20231114 | 150800 | 1829261710 | 2230 | 2230 | 2230 | 2230 | 262 |
| 220 | 20231114 | 150700 | 1828677450 | 2230 | 2230 | 2230 | 2230 | 971 |
| 221 | 20231114 | 150600 | 1826512120 | 2230 | 2225 | 2230 | 2225 | 9889 |
| 222 | 20231114 | 150500 | 1804459855 | 2225 | 2225 | 2225 | 2225 | 312 |
| 223 | 20231114 | 150400 | 1803765655 | 2225 | 2225 | 2230 | 2225 | 3439 |
| 224 | 20231114 | 150300 | 1796113875 | 2225 | 2225 | 2225 | 2225 | 12832 |
| 225 | 20231114 | 150200 | 1767562675 | 2225 | 2230 | 2230 | 2225 | 6674 |
| 226 | 20231114 | 150100 | 1752684310 | 2230 | 2230 | 2230 | 2230 | 0 |
| 227 | 20231114 | 150000 | 1752684310 | 2230 | 2230 | 2230 | 2230 | 529 |
| 228 | 20231114 | 145900 | 1751504640 | 2230 | 2230 | 2230 | 2230 | 69 |
| 229 | 20231114 | 145800 | 1751350770 | 2230 | 2230 | 2230 | 2230 | 201 |
| 230 | 20231114 | 145700 | 1750902540 | 2235 | 2230 | 2235 | 2230 | 2857 |
| 231 | 20231114 | 145600 | 1744531305 | 2230 | 2230 | 2230 | 2230 | 4632 |
| 232 | 20231114 | 145500 | 1734201945 | 2230 | 2230 | 2235 | 2230 | 326 |
| 233 | 20231114 | 145400 | 1733474335 | 2230 | 2235 | 2235 | 2230 | 208 |
| 234 | 20231114 | 145300 | 1733010205 | 2235 | 2240 | 2240 | 2230 | 2276 |
| 235 | 20231114 | 145200 | 1727924150 | 2235 | 2235 | 2235 | 2235 | 447 |
| 236 | 20231114 | 145100 | 1726925105 | 2235 | 2235 | 2235 | 2235 | 230 |
| 237 | 20231114 | 145000 | 1726411055 | 2235 | 2235 | 2235 | 2235 | 2480 |
| 238 | 20231114 | 144900 | 1720868255 | 2240 | 2235 | 2240 | 2235 | 188 |
| 239 | 20231114 | 144800 | 1720448035 | 2235 | 2240 | 2240 | 2235 | 6088 |
| 240 | 20231114 | 144700 | 1706841115 | 2240 | 2240 | 2240 | 2240 | 0 |
| 241 | 20231114 | 144600 | 1706841115 | 2240 | 2250 | 2250 | 2240 | 11165 |
| 242 | 20231114 | 144500 | 1681816310 | 2245 | 2245 | 2245 | 2245 | 4 |
| 243 | 20231114 | 144400 | 1681807330 | 2250 | 2240 | 2250 | 2240 | 161 |
| 244 | 20231114 | 144300 | 1681445090 | 2245 | 2240 | 2245 | 2240 | 187 |
| 245 | 20231114 | 144200 | 1681025610 | 2245 | 2240 | 2245 | 2240 | 630 |
| 246 | 20231114 | 144100 | 1679611410 | 2240 | 2245 | 2245 | 2240 | 527 |
| 247 | 20231114 | 144000 | 1678428405 | 2240 | 2245 | 2245 | 2240 | 2669 |
| 248 | 20231114 | 143900 | 1672449150 | 2245 | 2245 | 2245 | 2245 | 230 |
| 249 | 20231114 | 143800 | 1671932800 | 2245 | 2245 | 2245 | 2245 | 4368 |
| 250 | 20231114 | 143700 | 1662126640 | 2250 | 2250 | 2250 | 2245 | 75 |
| 251 | 20231114 | 143600 | 1661957950 | 2245 | 2250 | 2250 | 2245 | 1042 |
| 252 | 20231114 | 143500 | 1659618630 | 2245 | 2245 | 2245 | 2245 | 1748 |
| 253 | 20231114 | 143400 | 1655694370 | 2245 | 2245 | 2245 | 2245 | 500 |
| 254 | 20231114 | 143300 | 1654571870 | 2245 | 2245 | 2245 | 2245 | 112 |
| 255 | 20231114 | 143200 | 1654320430 | 2245 | 2245 | 2245 | 2245 | 37 |
| 256 | 20231114 | 143100 | 1654237365 | 2250 | 2250 | 2250 | 2250 | 12 |
| 257 | 20231114 | 143000 | 1654210365 | 2250 | 2245 | 2250 | 2245 | 337 |
| 258 | 20231114 | 142900 | 1653452615 | 2240 | 2240 | 2240 | 2240 | 247 |
| 259 | 20231114 | 142800 | 1652899335 | 2250 | 2245 | 2250 | 2240 | 4058 |
| 260 | 20231114 | 142700 | 1643789270 | 2245 | 2245 | 2245 | 2245 | 926 |
| 261 | 20231114 | 142600 | 1641710400 | 2245 | 2240 | 2245 | 2240 | 270 |
| 262 | 20231114 | 142500 | 1641104705 | 2240 | 2240 | 2240 | 2240 | 70 |
| 263 | 20231114 | 142400 | 1640947905 | 2235 | 2240 | 2245 | 2235 | 604 |
| 264 | 20231114 | 142300 | 1639594985 | 2240 | 2240 | 2240 | 2240 | 4699 |
| 265 | 20231114 | 142200 | 1629069225 | 2245 | 2240 | 2245 | 2240 | 1098 |
| 266 | 20231114 | 142100 | 1626608325 | 2240 | 2240 | 2240 | 2240 | 20 |
| 267 | 20231114 | 142000 | 1626563525 | 2240 | 2240 | 2240 | 2240 | 4 |
| 268 | 20231114 | 141900 | 1626554565 | 2240 | 2240 | 2245 | 2240 | 20 |
| 269 | 20231114 | 141800 | 1626509760 | 2240 | 2240 | 2240 | 2240 | 232 |
| 270 | 20231114 | 141700 | 1625990080 | 2240 | 2245 | 2245 | 2240 | 1416 |
| 271 | 20231114 | 141600 | 1622817975 | 2240 | 2240 | 2240 | 2240 | 3444 |
| 272 | 20231114 | 141500 | 1615103415 | 2240 | 2240 | 2240 | 2240 | 1576 |
| 273 | 20231114 | 141400 | 1611573175 | 2240 | 2240 | 2240 | 2240 | 0 |
| 274 | 20231114 | 141300 | 1611573175 | 2240 | 2245 | 2245 | 2240 | 72 |
| 275 | 20231114 | 141200 | 1611411890 | 2250 | 2250 | 2250 | 2250 | 63 |
| 276 | 20231114 | 141100 | 1611270140 | 2250 | 2245 | 2250 | 2240 | 5940 |
| 277 | 20231114 | 141000 | 1597937040 | 2245 | 2250 | 2250 | 2245 | 1203 |
| 278 | 20231114 | 140900 | 1595231640 | 2250 | 2250 | 2250 | 2250 | 430 |
| 279 | 20231114 | 140800 | 1594264140 | 2250 | 2245 | 2250 | 2240 | 343 |
| 280 | 20231114 | 140700 | 1593495100 | 2245 | 2245 | 2245 | 2245 | 4783 |
| 281 | 20231114 | 140600 | 1582757265 | 2245 | 2245 | 2245 | 2245 | 200 |
| 282 | 20231114 | 140500 | 1582308265 | 2245 | 2245 | 2250 | 2245 | 720 |
| 283 | 20231114 | 140400 | 1580689745 | 2245 | 2245 | 2245 | 2245 | 1 |
| 284 | 20231114 | 140300 | 1580687500 | 2245 | 2245 | 2245 | 2245 | 3 |
| 285 | 20231114 | 140200 | 1580680765 | 2250 | 2245 | 2250 | 2245 | 525 |
| 286 | 20231114 | 140100 | 1579499520 | 2250 | 2250 | 2250 | 2250 | 3 |
| 287 | 20231114 | 140000 | 1579492770 | 2250 | 2250 | 2250 | 2250 | 1921 |
| 288 | 20231114 | 135900 | 1575170520 | 2250 | 2250 | 2250 | 2245 | 472 |
| 289 | 20231114 | 135800 | 1574108525 | 2250 | 2250 | 2250 | 2250 | 3903 |
| 290 | 20231114 | 135700 | 1565326775 | 2250 | 2250 | 2250 | 2250 | 170 |
| 291 | 20231114 | 135600 | 1564944275 | 2240 | 2250 | 2255 | 2240 | 18906 |
| 292 | 20231114 | 135500 | 1522450960 | 2250 | 2245 | 2250 | 2245 | 124 |
| 293 | 20231114 | 135400 | 1522172575 | 2245 | 2250 | 2250 | 2245 | 57 |
| 294 | 20231114 | 135300 | 1522044365 | 2250 | 2245 | 2250 | 2245 | 1269 |
| 295 | 20231114 | 135200 | 1519193460 | 2245 | 2245 | 2245 | 2245 | 1255 |
| 296 | 20231114 | 135100 | 1516375985 | 2250 | 2245 | 2250 | 2245 | 3500 |
| 297 | 20231114 | 135000 | 1508517485 | 2245 | 2250 | 2250 | 2245 | 1168 |
| 298 | 20231114 | 134900 | 1505893750 | 2250 | 2250 | 2250 | 2250 | 300 |
| 299 | 20231114 | 134800 | 1505218750 | 2250 | 2245 | 2250 | 2245 | 527 |
| 300 | 20231114 | 134700 | 1504033135 | 2250 | 2245 | 2250 | 2245 | 281 |
| 301 | 20231114 | 134600 | 1503401990 | 2245 | 2245 | 2250 | 2245 | 1108 |
| 302 | 20231114 | 134500 | 1500914490 | 2250 | 2245 | 2250 | 2240 | 9513 |
| 303 | 20231114 | 134400 | 1479562800 | 2245 | 2245 | 2245 | 2245 | 997 |
| 304 | 20231114 | 134300 | 1477324535 | 2245 | 2245 | 2245 | 2245 | 25 |
| 305 | 20231114 | 134200 | 1477268410 | 2245 | 2240 | 2245 | 2240 | 1001 |
| 306 | 20231114 | 134100 | 1475026165 | 2245 | 2245 | 2250 | 2245 | 1040 |
| 307 | 20231114 | 134000 | 1472691360 | 2245 | 2245 | 2250 | 2245 | 4271 |
| 308 | 20231114 | 133900 | 1463102625 | 2240 | 2245 | 2245 | 2240 | 534 |
| 309 | 20231114 | 133800 | 1461904015 | 2245 | 2240 | 2245 | 2240 | 1070 |
| 310 | 20231114 | 133700 | 1459504000 | 2240 | 2240 | 2240 | 2240 | 1189 |
| 311 | 20231114 | 133600 | 1456840640 | 2240 | 2240 | 2240 | 2240 | 100 |
| 312 | 20231114 | 133500 | 1456616640 | 2240 | 2240 | 2240 | 2240 | 574 |
| 313 | 20231114 | 133400 | 1455330880 | 2240 | 2240 | 2240 | 2240 | 0 |
| 314 | 20231114 | 133300 | 1455330880 | 2240 | 2240 | 2240 | 2240 | 11 |
| 315 | 20231114 | 133200 | 1455306240 | 2240 | 2240 | 2240 | 2240 | 3269 |
| 316 | 20231114 | 133100 | 1447983680 | 2240 | 2240 | 2240 | 2240 | 1316 |
| 317 | 20231114 | 133000 | 1445035840 | 2235 | 2235 | 2235 | 2235 | 1387 |
| 318 | 20231114 | 132900 | 1441935895 | 2235 | 2235 | 2240 | 2235 | 1088 |
| 319 | 20231114 | 132800 | 1439501715 | 2240 | 2235 | 2240 | 2235 | 130 |
| 320 | 20231114 | 132700 | 1439210915 | 2235 | 2235 | 2235 | 2235 | 30 |
| 321 | 20231114 | 132600 | 1439143865 | 2240 | 2240 | 2240 | 2240 | 249 |
| 322 | 20231114 | 132500 | 1438586105 | 2240 | 2240 | 2240 | 2240 | 1143 |
| 323 | 20231114 | 132400 | 1436025785 | 2240 | 2240 | 2240 | 2240 | 4 |
| 324 | 20231114 | 132300 | 1436016825 | 2235 | 2240 | 2240 | 2235 | 2508 |
| 325 | 20231114 | 132200 | 1430399320 | 2230 | 2240 | 2240 | 2230 | 691 |
| 326 | 20231114 | 132100 | 1428851490 | 2230 | 2235 | 2235 | 2230 | 3501 |
| 327 | 20231114 | 132000 | 1421029990 | 2235 | 2240 | 2240 | 2235 | 2864 |
| 328 | 20231114 | 131900 | 1414628695 | 2240 | 2240 | 2240 | 2240 | 50 |
| 329 | 20231114 | 131800 | 1414516695 | 2235 | 2235 | 2235 | 2235 | 301 |
| 330 | 20231114 | 131700 | 1413843960 | 2235 | 2235 | 2235 | 2235 | 0 |
| 331 | 20231114 | 131600 | 1413843960 | 2235 | 2235 | 2235 | 2235 | 2 |
| 332 | 20231114 | 131500 | 1413839490 | 2235 | 2235 | 2235 | 2235 | 0 |
| 333 | 20231114 | 131400 | 1413839490 | 2235 | 2235 | 2235 | 2235 | 0 |
| 334 | 20231114 | 131300 | 1413839490 | 2235 | 2240 | 2240 | 2235 | 2134 |
| 335 | 20231114 | 131200 | 1409060000 | 2235 | 2240 | 2240 | 2235 | 2762 |
| 336 | 20231114 | 131100 | 1402874465 | 2240 | 2235 | 2240 | 2230 | 267 |
| 337 | 20231114 | 131000 | 1402277840 | 2235 | 2235 | 2235 | 2235 | 3616 |
| 338 | 20231114 | 130900 | 1394196080 | 2235 | 2235 | 2235 | 2230 | 805 |
| 339 | 20231114 | 130800 | 1392398925 | 2235 | 2230 | 2235 | 2230 | 26 |
| 340 | 20231114 | 130700 | 1392340940 | 2235 | 2235 | 2235 | 2235 | 57 |
| 341 | 20231114 | 130600 | 1392213545 | 2235 | 2235 | 2235 | 2235 | 511 |
| 342 | 20231114 | 130500 | 1391071460 | 2235 | 2230 | 2235 | 2230 | 2 |
| 343 | 20231114 | 130400 | 1391066995 | 2230 | 2230 | 2230 | 2230 | 0 |
| 344 | 20231114 | 130300 | 1391066995 | 2230 | 2230 | 2230 | 2230 | 10 |
| 345 | 20231114 | 130200 | 1391044695 | 2235 | 2235 | 2240 | 2235 | 3203 |
| 346 | 20231114 | 130100 | 1383882095 | 2240 | 2240 | 2240 | 2240 | 0 |
| 347 | 20231114 | 130000 | 1383882095 | 2240 | 2230 | 2240 | 2230 | 1001 |
| 348 | 20231114 | 125900 | 1381649855 | 2230 | 2230 | 2230 | 2230 | 65 |
| 349 | 20231114 | 125800 | 1381504905 | 2240 | 2230 | 2240 | 2230 | 94 |
| 350 | 20231114 | 125700 | 1381295265 | 2230 | 2230 | 2230 | 2230 | 2000 |
| 351 | 20231114 | 125600 | 1376835265 | 2230 | 2240 | 2240 | 2230 | 350 |
| 352 | 20231114 | 125500 | 1376052765 | 2240 | 2240 | 2240 | 2240 | 1 |
| 353 | 20231114 | 125400 | 1376050525 | 2230 | 2230 | 2230 | 2230 | 3164 |
| 354 | 20231114 | 125300 | 1368994805 | 2230 | 2240 | 2240 | 2230 | 110 |
| 355 | 20231114 | 125200 | 1368749405 | 2240 | 2240 | 2240 | 2240 | 0 |
| 356 | 20231114 | 125100 | 1368749405 | 2240 | 2230 | 2240 | 2230 | 1554 |
| 357 | 20231114 | 125000 | 1365281185 | 2235 | 2235 | 2235 | 2235 | 100 |
| 358 | 20231114 | 124900 | 1365057685 | 2235 | 2235 | 2235 | 2235 | 510 |
| 359 | 20231114 | 124800 | 1363917835 | 2235 | 2230 | 2235 | 2225 | 3061 |
| 360 | 20231114 | 124700 | 1357085870 | 2230 | 2230 | 2230 | 2230 | 0 |
| 361 | 20231114 | 124600 | 1357085870 | 2230 | 2230 | 2230 | 2230 | 1 |
| 362 | 20231114 | 124500 | 1357083640 | 2225 | 2225 | 2230 | 2225 | 2008 |
| 363 | 20231114 | 124400 | 1352615830 | 2230 | 2230 | 2230 | 2230 | 50 |
| 364 | 20231114 | 124300 | 1352504330 | 2230 | 2230 | 2230 | 2230 | 29 |
| 365 | 20231114 | 124200 | 1352439660 | 2230 | 2230 | 2230 | 2230 | 53 |
| 366 | 20231114 | 124100 | 1352321470 | 2235 | 2235 | 2235 | 2235 | 64 |
| 367 | 20231114 | 124000 | 1352178430 | 2225 | 2230 | 2230 | 2225 | 2979 |
| 368 | 20231114 | 123900 | 1345550060 | 2230 | 2230 | 2230 | 2230 | 67 |
| 369 | 20231114 | 123800 | 1345400650 | 2230 | 2230 | 2230 | 2230 | 121 |
| 370 | 20231114 | 123700 | 1345130820 | 2230 | 2230 | 2230 | 2230 | 2097 |
| 371 | 20231114 | 123600 | 1340454510 | 2225 | 2225 | 2225 | 2225 | 402 |
| 372 | 20231114 | 123500 | 1339560060 | 2240 | 2230 | 2240 | 2225 | 1133 |
| 373 | 20231114 | 123400 | 1337035490 | 2230 | 2220 | 2230 | 2220 | 1294 |
| 374 | 20231114 | 123300 | 1334151390 | 2220 | 2225 | 2225 | 2220 | 1325 |
| 375 | 20231114 | 123200 | 1331204565 | 2225 | 2230 | 2230 | 2225 | 915 |
| 376 | 20231114 | 123100 | 1329168685 | 2230 | 2235 | 2235 | 2230 | 162 |
| 377 | 20231114 | 123000 | 1328807385 | 2230 | 2230 | 2230 | 2230 | 296 |
| 378 | 20231114 | 122900 | 1328147305 | 2235 | 2235 | 2235 | 2235 | 0 |
| 379 | 20231114 | 122800 | 1328147305 | 2235 | 2235 | 2235 | 2230 | 322 |
| 380 | 20231114 | 122700 | 1327427730 | 2235 | 2235 | 2235 | 2235 | 40 |
| 381 | 20231114 | 122600 | 1327338330 | 2235 | 2235 | 2235 | 2235 | 10 |
| 382 | 20231114 | 122500 | 1327315980 | 2235 | 2235 | 2235 | 2230 | 257 |
| 383 | 20231114 | 122400 | 1326741590 | 2235 | 2235 | 2235 | 2235 | 0 |
| 384 | 20231114 | 122300 | 1326741590 | 2235 | 2235 | 2235 | 2235 | 0 |
| 385 | 20231114 | 122200 | 1326741590 | 2235 | 2230 | 2235 | 2225 | 4269 |
| 386 | 20231114 | 122100 | 1317242780 | 2230 | 2230 | 2230 | 2230 | 1200 |
| 387 | 20231114 | 122000 | 1314566780 | 2230 | 2235 | 2235 | 2230 | 84 |
| 388 | 20231114 | 121900 | 1314379260 | 2230 | 2230 | 2230 | 2230 | 1446 |
| 389 | 20231114 | 121800 | 1311154680 | 2240 | 2240 | 2240 | 2240 | 0 |
| 390 | 20231114 | 121700 | 1311154680 | 2240 | 2230 | 2240 | 2230 | 750 |
| 391 | 20231114 | 121600 | 1309479680 | 2230 | 2240 | 2240 | 2230 | 1001 |
| 392 | 20231114 | 121500 | 1307237450 | 2230 | 2230 | 2230 | 2230 | 10 |
| 393 | 20231114 | 121400 | 1307215150 | 2230 | 2240 | 2240 | 2230 | 4043 |
| 394 | 20231114 | 121300 | 1298185390 | 2240 | 2240 | 2240 | 2240 | 0 |
| 395 | 20231114 | 121200 | 1298185390 | 2240 | 2230 | 2240 | 2230 | 11 |
| 396 | 20231114 | 121100 | 1298160760 | 2230 | 2235 | 2235 | 2230 | 104 |
| 397 | 20231114 | 121000 | 1297928805 | 2235 | 2235 | 2235 | 2235 | 108 |
| 398 | 20231114 | 120900 | 1297687425 | 2235 | 2240 | 2240 | 2235 | 364 |
| 399 | 20231114 | 120800 | 1296873860 | 2240 | 2240 | 2240 | 2240 | 0 |
| 400 | 20231114 | 120700 | 1296873860 | 2240 | 2240 | 2240 | 2240 | 0 |
| 401 | 20231114 | 120600 | 1296873860 | 2240 | 2235 | 2240 | 2230 | 77 |
| 402 | 20231114 | 120500 | 1296701980 | 2235 | 2230 | 2235 | 2230 | 1224 |
| 403 | 20231114 | 120400 | 1293967535 | 2230 | 2230 | 2230 | 2230 | 216 |
| 404 | 20231114 | 120300 | 1293485855 | 2230 | 2230 | 2230 | 2230 | 0 |
| 405 | 20231114 | 120200 | 1293485855 | 2230 | 2230 | 2230 | 2230 | 28 |
| 406 | 20231114 | 120100 | 1293423415 | 2230 | 2230 | 2230 | 2230 | 1105 |
| 407 | 20231114 | 120000 | 1290959265 | 2230 | 2230 | 2230 | 2230 | 100 |
| 408 | 20231114 | 115900 | 1290736265 | 2235 | 2235 | 2235 | 2235 | 4 |
| 409 | 20231114 | 115800 | 1290727325 | 2235 | 2235 | 2235 | 2235 | 2403 |
| 410 | 20231114 | 115700 | 1285356620 | 2235 | 2235 | 2235 | 2235 | 153 |
| 411 | 20231114 | 115600 | 1285014665 | 2235 | 2235 | 2235 | 2230 | 850 |
| 412 | 20231114 | 115500 | 1283114955 | 2235 | 2240 | 2240 | 2235 | 4017 |
| 413 | 20231114 | 115400 | 1274136800 | 2235 | 2240 | 2240 | 2235 | 1795 |
| 414 | 20231114 | 115300 | 1270118080 | 2240 | 2240 | 2240 | 2240 | 4 |
| 415 | 20231114 | 115200 | 1270109120 | 2245 | 2235 | 2245 | 2235 | 1067 |
| 416 | 20231114 | 115100 | 1267714375 | 2235 | 2235 | 2235 | 2235 | 365 |
| 417 | 20231114 | 115000 | 1266898600 | 2240 | 2240 | 2240 | 2240 | 305 |
| 418 | 20231114 | 114900 | 1266215400 | 2245 | 2240 | 2245 | 2240 | 683 |
| 419 | 20231114 | 114800 | 1264685430 | 2240 | 2240 | 2240 | 2240 | 413 |
| 420 | 20231114 | 114700 | 1263760310 | 2240 | 2240 | 2240 | 2235 | 656 |
| 421 | 20231114 | 114600 | 1262291145 | 2240 | 2240 | 2245 | 2240 | 176 |
| 422 | 20231114 | 114500 | 1261896900 | 2245 | 2240 | 2245 | 2240 | 280 |
| 423 | 20231114 | 114400 | 1261269695 | 2240 | 2235 | 2240 | 2235 | 3586 |
| 424 | 20231114 | 114300 | 1253239485 | 2235 | 2235 | 2235 | 2235 | 88 |
| 425 | 20231114 | 114200 | 1253042805 | 2235 | 2235 | 2235 | 2235 | 2 |
| 426 | 20231114 | 114100 | 1253038335 | 2240 | 2240 | 2240 | 2240 | 1139 |
| 427 | 20231114 | 114000 | 1250486975 | 2235 | 2235 | 2235 | 2235 | 150 |
| 428 | 20231114 | 113900 | 1250151725 | 2240 | 2240 | 2240 | 2240 | 98 |
| 429 | 20231114 | 113800 | 1249932205 | 2240 | 2240 | 2240 | 2240 | 8 |
| 430 | 20231114 | 113700 | 1249914285 | 2240 | 2240 | 2240 | 2240 | 8 |
| 431 | 20231114 | 113600 | 1249896365 | 2240 | 2240 | 2240 | 2240 | 221 |
| 432 | 20231114 | 113500 | 1249401325 | 2240 | 2240 | 2240 | 2240 | 137 |
| 433 | 20231114 | 113400 | 1249094445 | 2240 | 2240 | 2240 | 2240 | 1325 |
| 434 | 20231114 | 113300 | 1246126445 | 2240 | 2240 | 2240 | 2240 | 36 |
| 435 | 20231114 | 113200 | 1246045805 | 2240 | 2240 | 2240 | 2240 | 0 |
| 436 | 20231114 | 113100 | 1246045805 | 2240 | 2240 | 2240 | 2240 | 44 |
| 437 | 20231114 | 113000 | 1245947245 | 2240 | 2240 | 2240 | 2240 | 184 |
| 438 | 20231114 | 112900 | 1245535085 | 2235 | 2235 | 2235 | 2235 | 280 |
| 439 | 20231114 | 112800 | 1244909285 | 2235 | 2235 | 2235 | 2235 | 1066 |
| 440 | 20231114 | 112700 | 1242526775 | 2235 | 2235 | 2235 | 2235 | 3 |
| 441 | 20231114 | 112600 | 1242520070 | 2235 | 2240 | 2240 | 2235 | 3798 |
| 442 | 20231114 | 112500 | 1234022655 | 2235 | 2235 | 2235 | 2235 | 1347 |
| 443 | 20231114 | 112400 | 1231012110 | 2240 | 2240 | 2240 | 2240 | 81 |
| 444 | 20231114 | 112300 | 1230830670 | 2240 | 2235 | 2240 | 2230 | 1379 |
| 445 | 20231114 | 112200 | 1227748595 | 2240 | 2235 | 2240 | 2235 | 1936 |
| 446 | 20231114 | 112100 | 1223421610 | 2235 | 2235 | 2235 | 2235 | 132 |
| 447 | 20231114 | 112000 | 1223126590 | 2235 | 2240 | 2240 | 2235 | 5769 |
| 448 | 20231114 | 111900 | 1210232865 | 2235 | 2240 | 2240 | 2235 | 250 |
| 449 | 20231114 | 111800 | 1209673865 | 2235 | 2235 | 2235 | 2235 | 493 |
| 450 | 20231114 | 111700 | 1208572010 | 2235 | 2235 | 2235 | 2235 | 48 |
| 451 | 20231114 | 111600 | 1208464730 | 2240 | 2240 | 2240 | 2240 | 606 |
| 452 | 20231114 | 111500 | 1207107290 | 2235 | 2230 | 2235 | 2230 | 394 |
| 453 | 20231114 | 111400 | 1206228200 | 2230 | 2235 | 2235 | 2230 | 1001 |
| 454 | 20231114 | 111300 | 1203990970 | 2235 | 2235 | 2235 | 2235 | 3 |
| 455 | 20231114 | 111200 | 1203984265 | 2230 | 2230 | 2235 | 2230 | 1429 |
| 456 | 20231114 | 111100 | 1200797095 | 2235 | 2240 | 2240 | 2235 | 2710 |
| 457 | 20231114 | 111000 | 1194740080 | 2240 | 2240 | 2240 | 2235 | 1425 |
| 458 | 20231114 | 110900 | 1191549295 | 2235 | 2235 | 2240 | 2235 | 921 |
| 459 | 20231114 | 110800 | 1189489665 | 2235 | 2245 | 2245 | 2235 | 4016 |
| 460 | 20231114 | 110700 | 1180493815 | 2240 | 2240 | 2245 | 2240 | 2315 |
| 461 | 20231114 | 110600 | 1175301715 | 2240 | 2250 | 2250 | 2240 | 1325 |
| 462 | 20231114 | 110500 | 1172329985 | 2245 | 2250 | 2250 | 2245 | 67 |
| 463 | 20231114 | 110400 | 1172179565 | 2250 | 2245 | 2250 | 2240 | 4897 |
| 464 | 20231114 | 110300 | 1161199450 | 2250 | 2245 | 2250 | 2240 | 534 |
| 465 | 20231114 | 110200 | 1160001350 | 2240 | 2240 | 2245 | 2240 | 135 |
| 466 | 20231114 | 110100 | 1159698285 | 2245 | 2240 | 2245 | 2240 | 43 |
| 467 | 20231114 | 110000 | 1159601800 | 2240 | 2245 | 2250 | 2240 | 8740 |
| 468 | 20231114 | 105900 | 1140013475 | 2245 | 2245 | 2245 | 2245 | 130 |
| 469 | 20231114 | 105800 | 1139721625 | 2250 | 2245 | 2250 | 2245 | 3300 |
| 470 | 20231114 | 105700 | 1132311625 | 2245 | 2240 | 2245 | 2240 | 3038 |
| 471 | 20231114 | 105600 | 1125493815 | 2245 | 2240 | 2245 | 2240 | 882 |
| 472 | 20231114 | 105500 | 1123517805 | 2240 | 2240 | 2240 | 2240 | 351 |
| 473 | 20231114 | 105400 | 1122731565 | 2245 | 2240 | 2245 | 2240 | 5514 |
| 474 | 20231114 | 105300 | 1110359645 | 2240 | 2250 | 2250 | 2240 | 639 |
| 475 | 20231114 | 105200 | 1108925175 | 2245 | 2250 | 2255 | 2245 | 10166 |
| 476 | 20231114 | 105100 | 1086089865 | 2250 | 2250 | 2255 | 2245 | 7746 |
| 477 | 20231114 | 105000 | 1068661460 | 2250 | 2250 | 2250 | 2245 | 1502 |
| 478 | 20231114 | 104900 | 1065285495 | 2250 | 2245 | 2250 | 2245 | 4355 |
| 479 | 20231114 | 104800 | 1055507925 | 2245 | 2245 | 2245 | 2245 | 155 |
| 480 | 20231114 | 104700 | 1055159950 | 2240 | 2245 | 2245 | 2240 | 870 |
| 481 | 20231114 | 104600 | 1053209300 | 2245 | 2245 | 2245 | 2240 | 1854 |
| 482 | 20231114 | 104500 | 1049054570 | 2245 | 2245 | 2245 | 2245 | 10327 |
| 483 | 20231114 | 104400 | 1025870455 | 2240 | 2240 | 2245 | 2240 | 6077 |
| 484 | 20231114 | 104300 | 1012256475 | 2240 | 2235 | 2240 | 2235 | 345 |
| 485 | 20231114 | 104200 | 1011485390 | 2235 | 2230 | 2235 | 2230 | 103 |
| 486 | 20231114 | 104100 | 1011255410 | 2235 | 2235 | 2235 | 2230 | 1003 |
| 487 | 20231114 | 104000 | 1009016605 | 2230 | 2235 | 2240 | 2230 | 3642 |
| 488 | 20231114 | 103900 | 1000879845 | 2240 | 2240 | 2240 | 2240 | 448 |
| 489 | 20231114 | 103800 | 999876325 | 2235 | 2235 | 2235 | 2230 | 3941 |
| 490 | 20231114 | 103700 | 991068230 | 2230 | 2230 | 2230 | 2230 | 61 |
| 491 | 20231114 | 103600 | 990932200 | 2230 | 2225 | 2235 | 2225 | 355 |
| 492 | 20231114 | 103500 | 990140790 | 2230 | 2225 | 2230 | 2225 | 5582 |
| 493 | 20231114 | 103400 | 977696835 | 2230 | 2225 | 2230 | 2225 | 924 |
| 494 | 20231114 | 103300 | 975640930 | 2220 | 2230 | 2230 | 2220 | 1935 |
| 495 | 20231114 | 103200 | 971344890 | 2225 | 2225 | 2230 | 2225 | 661 |
| 496 | 20231114 | 103100 | 969874160 | 2225 | 2220 | 2230 | 2220 | 1758 |
| 497 | 20231114 | 103000 | 965954270 | 2225 | 2225 | 2225 | 2225 | 5665 |
| 498 | 20231114 | 102900 | 953349645 | 2230 | 2230 | 2230 | 2230 | 492 |
| 499 | 20231114 | 102800 | 952252485 | 2230 | 2235 | 2235 | 2230 | 2176 |
| 500 | 20231114 | 102700 | 947397285 | 2235 | 2235 | 2235 | 2235 | 509 |
| 501 | 20231114 | 102600 | 946259670 | 2235 | 2235 | 2240 | 2235 | 164 |
| 502 | 20231114 | 102500 | 945893125 | 2235 | 2235 | 2235 | 2230 | 360 |
| 503 | 20231114 | 102400 | 945088740 | 2240 | 2235 | 2240 | 2235 | 121 |
| 504 | 20231114 | 102300 | 944818070 | 2235 | 2230 | 2235 | 2230 | 611 |
| 505 | 20231114 | 102200 | 943452540 | 2240 | 2235 | 2240 | 2235 | 1151 |
| 506 | 20231114 | 102100 | 940879255 | 2235 | 2230 | 2235 | 2230 | 1423 |
| 507 | 20231114 | 102000 | 937700900 | 2235 | 2230 | 2235 | 2230 | 586 |
| 508 | 20231114 | 101900 | 936393835 | 2230 | 2225 | 2230 | 2225 | 185 |
| 509 | 20231114 | 101800 | 935981960 | 2230 | 2230 | 2230 | 2230 | 105 |
| 510 | 20231114 | 101700 | 935747810 | 2230 | 2230 | 2235 | 2225 | 399 |
| 511 | 20231114 | 101600 | 934858195 | 2235 | 2235 | 2240 | 2225 | 2976 |
| 512 | 20231114 | 101500 | 928203190 | 2235 | 2240 | 2240 | 2235 | 2452 |
| 513 | 20231114 | 101400 | 922712950 | 2240 | 2225 | 2240 | 2225 | 4189 |
| 514 | 20231114 | 101300 | 913364230 | 2225 | 2225 | 2225 | 2225 | 352 |
| 515 | 20231114 | 101200 | 912581030 | 2230 | 2220 | 2230 | 2215 | 3680 |
| 516 | 20231114 | 101100 | 904424350 | 2220 | 2230 | 2230 | 2215 | 5429 |
| 517 | 20231114 | 101000 | 892352450 | 2230 | 2220 | 2230 | 2220 | 2168 |
| 518 | 20231114 | 100900 | 887528665 | 2220 | 2225 | 2225 | 2220 | 456 |
| 519 | 20231114 | 100800 | 886515665 | 2225 | 2215 | 2225 | 2215 | 115 |
| 520 | 20231114 | 100700 | 886260920 | 2225 | 2215 | 2225 | 2215 | 234 |
| 521 | 20231114 | 100600 | 885742600 | 2215 | 2215 | 2225 | 2215 | 23 |
| 522 | 20231114 | 100500 | 885691635 | 2215 | 2220 | 2220 | 2215 | 1568 |
| 523 | 20231114 | 100400 | 882210680 | 2220 | 2215 | 2220 | 2210 | 259 |
| 524 | 20231114 | 100300 | 881638030 | 2210 | 2215 | 2220 | 2210 | 1337 |
| 525 | 20231114 | 100200 | 878677875 | 2220 | 2215 | 2220 | 2215 | 618 |
| 526 | 20231114 | 100100 | 877308840 | 2220 | 2210 | 2220 | 2210 | 893 |
| 527 | 20231114 | 100000 | 875335080 | 2205 | 2215 | 2220 | 2205 | 11916 |
| 528 | 20231114 | 095900 | 849020910 | 2215 | 2215 | 2215 | 2215 | 101 |
| 529 | 20231114 | 095800 | 848797195 | 2210 | 2220 | 2220 | 2210 | 987 |
| 530 | 20231114 | 095700 | 846611940 | 2220 | 2220 | 2220 | 2215 | 5503 |
| 531 | 20231114 | 095600 | 834422000 | 2215 | 2225 | 2225 | 2215 | 6156 |
| 532 | 20231114 | 095500 | 820771515 | 2225 | 2220 | 2225 | 2220 | 1044 |
| 533 | 20231114 | 095400 | 818448655 | 2225 | 2220 | 2225 | 2215 | 3029 |
| 534 | 20231114 | 095300 | 811725170 | 2220 | 2220 | 2220 | 2220 | 3106 |
| 535 | 20231114 | 095200 | 804829850 | 2220 | 2220 | 2220 | 2220 | 158 |
| 536 | 20231114 | 095100 | 804479090 | 2220 | 2220 | 2220 | 2220 | 846 |
| 537 | 20231114 | 095000 | 802600970 | 2220 | 2225 | 2230 | 2220 | 7319 |
| 538 | 20231114 | 094900 | 786318790 | 2220 | 2215 | 2225 | 2210 | 2407 |
| 539 | 20231114 | 094800 | 780982680 | 2220 | 2215 | 2220 | 2210 | 1492 |
| 540 | 20231114 | 094700 | 777673380 | 2215 | 2215 | 2215 | 2210 | 674 |
| 541 | 20231114 | 094600 | 776181570 | 2210 | 2210 | 2220 | 2205 | 2434 |
| 542 | 20231114 | 094500 | 770813025 | 2210 | 2220 | 2225 | 2210 | 14460 |
| 543 | 20231114 | 094400 | 738829455 | 2225 | 2225 | 2230 | 2225 | 506 |
| 544 | 20231114 | 094300 | 737703595 | 2225 | 2225 | 2230 | 2215 | 1275 |
| 545 | 20231114 | 094200 | 734867425 | 2225 | 2220 | 2225 | 2215 | 2590 |
| 546 | 20231114 | 094100 | 729123900 | 2225 | 2230 | 2230 | 2225 | 1185 |
| 547 | 20231114 | 094000 | 726486915 | 2235 | 2230 | 2235 | 2225 | 455 |
| 548 | 20231114 | 093900 | 725472290 | 2235 | 2235 | 2240 | 2235 | 203 |
| 549 | 20231114 | 093800 | 725018580 | 2230 | 2240 | 2240 | 2230 | 1064 |
| 550 | 20231114 | 093700 | 722644740 | 2230 | 2225 | 2230 | 2220 | 971 |
| 551 | 20231114 | 093600 | 720480915 | 2230 | 2230 | 2230 | 2225 | 2848 |
| 552 | 20231114 | 093500 | 714138655 | 2230 | 2235 | 2240 | 2225 | 11483 |
| 553 | 20231114 | 093400 | 688526640 | 2245 | 2240 | 2245 | 2235 | 7812 |
| 554 | 20231114 | 093300 | 671025515 | 2240 | 2240 | 2240 | 2235 | 1305 |
| 555 | 20231114 | 093200 | 668105315 | 2235 | 2235 | 2240 | 2225 | 8925 |
| 556 | 20231114 | 093100 | 648183400 | 2230 | 2230 | 2230 | 2225 | 3189 |
| 557 | 20231114 | 093000 | 641072455 | 2225 | 2230 | 2230 | 2225 | 2388 |
| 558 | 20231114 | 092900 | 635754920 | 2230 | 2230 | 2235 | 2225 | 7240 |
| 559 | 20231114 | 092800 | 619609985 | 2230 | 2225 | 2230 | 2225 | 436 |
| 560 | 20231114 | 092700 | 618639740 | 2225 | 2215 | 2225 | 2215 | 1643 |
| 561 | 20231114 | 092600 | 614997390 | 2220 | 2220 | 2220 | 2215 | 1270 |
| 562 | 20231114 | 092500 | 612181495 | 2225 | 2220 | 2230 | 2215 | 2725 |
| 563 | 20231114 | 092400 | 606135805 | 2230 | 2215 | 2230 | 2215 | 322 |
| 564 | 20231114 | 092300 | 605421775 | 2225 | 2220 | 2225 | 2215 | 1187 |
| 565 | 20231114 | 092200 | 602786510 | 2220 | 2225 | 2225 | 2210 | 10941 |
| 566 | 20231114 | 092100 | 578559995 | 2225 | 2220 | 2230 | 2215 | 5349 |
| 567 | 20231114 | 092000 | 566700860 | 2220 | 2225 | 2225 | 2220 | 5469 |
| 568 | 20231114 | 091900 | 554534710 | 2215 | 2230 | 2230 | 2215 | 20785 |
| 569 | 20231114 | 091800 | 508456090 | 2225 | 2240 | 2240 | 2225 | 3001 |
| 570 | 20231114 | 091700 | 501773680 | 2230 | 2225 | 2235 | 2225 | 1393 |
| 571 | 20231114 | 091600 | 498662765 | 2230 | 2235 | 2235 | 2225 | 2945 |
| 572 | 20231114 | 091500 | 492109905 | 2220 | 2230 | 2240 | 2220 | 15490 |
| 573 | 20231114 | 091400 | 457632320 | 2230 | 2235 | 2235 | 2225 | 6661 |
| 574 | 20231114 | 091300 | 442776510 | 2235 | 2235 | 2235 | 2235 | 3675 |
| 575 | 20231114 | 091200 | 434562885 | 2235 | 2245 | 2245 | 2230 | 22196 |
| 576 | 20231114 | 091100 | 384855610 | 2245 | 2245 | 2250 | 2240 | 1566 |
| 577 | 20231114 | 091000 | 381339085 | 2250 | 2250 | 2250 | 2240 | 10715 |
| 578 | 20231114 | 090900 | 357302290 | 2250 | 2240 | 2255 | 2240 | 14017 |
| 579 | 20231114 | 090800 | 325812390 | 2240 | 2235 | 2240 | 2225 | 14573 |
| 580 | 20231114 | 090700 | 293310725 | 2235 | 2235 | 2235 | 2230 | 7679 |
| 581 | 20231114 | 090600 | 276177355 | 2230 | 2235 | 2235 | 2230 | 6273 |
| 582 | 20231114 | 090500 | 262162045 | 2230 | 2240 | 2240 | 2230 | 5099 |
| 583 | 20231114 | 090400 | 250775605 | 2235 | 2235 | 2250 | 2235 | 17443 |
| 584 | 20231114 | 090300 | 211697770 | 2240 | 2225 | 2245 | 2220 | 19264 |
| 585 | 20231114 | 090200 | 168573625 | 2225 | 2225 | 2225 | 2210 | 10467 |
| 586 | 20231114 | 090100 | 145344275 | 2220 | 2220 | 2230 | 2220 | 20184 |
| 587 | 20231114 | 090000 | 100453705 | 2220 | 2210 | 2230 | 2210 | 44224 |