28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 183100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 17755 |
| 3 | 20231110 | 183000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20231110 | 182900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20231110 | 182800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20231110 | 182700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20231110 | 182600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20231110 | 182500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20231110 | 182400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20231110 | 182300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20231110 | 182200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20231110 | 182100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20231110 | 182000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20231110 | 181900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20231110 | 181800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20231110 | 181700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20231110 | 181600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20231110 | 181500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20231110 | 181400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20231110 | 181300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20231110 | 181200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20231110 | 181100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20231110 | 181000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20231110 | 180900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20231110 | 180800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20231110 | 180700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20231110 | 180600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20231110 | 180500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20231110 | 180400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20231110 | 180300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20231110 | 180200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20231110 | 180100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 17755 |
| 33 | 20231110 | 180000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20231110 | 175900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20231110 | 175800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20231110 | 175700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20231110 | 175600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20231110 | 175500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20231110 | 175400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20231110 | 175300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20231110 | 175200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20231110 | 175100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20231110 | 175000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20231110 | 174900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20231110 | 174800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20231110 | 174700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20231110 | 174600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20231110 | 174500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20231110 | 174400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20231110 | 174300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20231110 | 174200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20231110 | 174100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20231110 | 174000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20231110 | 173900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20231110 | 173800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20231110 | 173700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20231110 | 173600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20231110 | 173500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20231110 | 173400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20231110 | 173300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20231110 | 173200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20231110 | 173100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 17755 |
| 63 | 20231110 | 173000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20231110 | 172900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20231110 | 172800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20231110 | 172700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20231110 | 172600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20231110 | 172500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20231110 | 172400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20231110 | 172300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20231110 | 172200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20231110 | 172100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20231110 | 172000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20231110 | 171900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20231110 | 171800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20231110 | 171700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20231110 | 171600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20231110 | 171500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20231110 | 171400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20231110 | 171300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20231110 | 171200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20231110 | 171100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20231110 | 171000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20231110 | 170900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20231110 | 170800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20231110 | 170700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20231110 | 170600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20231110 | 170500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20231110 | 170400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20231110 | 170300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20231110 | 170200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20231110 | 170100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 17755 |
| 93 | 20231110 | 170000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20231110 | 165900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20231110 | 165800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20231110 | 165700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20231110 | 165600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20231110 | 165500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20231110 | 165400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20231110 | 165300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20231110 | 165200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20231110 | 165100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20231110 | 165000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20231110 | 164900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20231110 | 164800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20231110 | 164700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20231110 | 164600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20231110 | 164500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20231110 | 164400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20231110 | 164300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20231110 | 164200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20231110 | 164100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20231110 | 164000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20231110 | 163900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20231110 | 163800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20231110 | 163700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20231110 | 163600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20231110 | 163500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20231110 | 163400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20231110 | 163300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20231110 | 163200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20231110 | 163100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 17755 |
| 123 | 20231110 | 163000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20231110 | 162900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20231110 | 162800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20231110 | 162700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20231110 | 162600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20231110 | 162500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20231110 | 162400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20231110 | 162300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20231110 | 162200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20231110 | 162100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20231110 | 162000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20231110 | 161900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20231110 | 161800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20231110 | 161700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20231110 | 161600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20231110 | 161500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20231110 | 161400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20231110 | 161300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20231110 | 161200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20231110 | 161100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20231110 | 161000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20231110 | 160900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20231110 | 160800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20231110 | 160700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20231110 | 160600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20231110 | 160500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20231110 | 160400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20231110 | 160300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20231110 | 160200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20231110 | 160100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 17755 |
| 153 | 20231110 | 160000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20231110 | 155900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20231110 | 155800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20231110 | 155700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20231110 | 155600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20231110 | 155500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20231110 | 155400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20231110 | 155300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20231110 | 155200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20231110 | 155100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20231110 | 155000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20231110 | 154900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20231110 | 154800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20231110 | 154700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20231110 | 154600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20231110 | 154500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20231110 | 154400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20231110 | 154300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20231110 | 154200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20231110 | 154100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20231110 | 154000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20231110 | 153900 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20231110 | 153800 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20231110 | 153700 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20231110 | 153600 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20231110 | 153500 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20231110 | 153400 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20231110 | 153300 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20231110 | 153200 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20231110 | 153100 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 17755 |
| 183 | 20231110 | 153000 | 2913604990 | 2460 | 2460 | 2460 | 2460 | 17755 |
| 184 | 20231110 | 152900 | 2869927690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20231110 | 152800 | 2869927690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20231110 | 152700 | 2869927690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20231110 | 152600 | 2869927690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20231110 | 152500 | 2869927690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20231110 | 152400 | 2869927690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20231110 | 152300 | 2869927690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20231110 | 152200 | 2869927690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20231110 | 152100 | 2869927690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20231110 | 152000 | 2869927690 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20231110 | 151900 | 2869927690 | 2455 | 2455 | 2455 | 2445 | 2784 |
| 195 | 20231110 | 151800 | 2863111450 | 2455 | 2455 | 2455 | 2455 | 133 |
| 196 | 20231110 | 151700 | 2862784935 | 2450 | 2460 | 2460 | 2440 | 10041 |
| 197 | 20231110 | 151600 | 2838192560 | 2460 | 2460 | 2460 | 2460 | 940 |
| 198 | 20231110 | 151500 | 2835880160 | 2460 | 2460 | 2460 | 2455 | 447 |
| 199 | 20231110 | 151400 | 2834780545 | 2460 | 2460 | 2460 | 2460 | 530 |
| 200 | 20231110 | 151300 | 2833476745 | 2460 | 2460 | 2460 | 2455 | 1942 |
| 201 | 20231110 | 151200 | 2828699525 | 2460 | 2460 | 2460 | 2460 | 1204 |
| 202 | 20231110 | 151100 | 2825737685 | 2460 | 2460 | 2460 | 2455 | 771 |
| 203 | 20231110 | 151000 | 2823841035 | 2460 | 2460 | 2460 | 2455 | 632 |
| 204 | 20231110 | 150900 | 2822286385 | 2460 | 2465 | 2465 | 2460 | 3240 |
| 205 | 20231110 | 150800 | 2814315545 | 2465 | 2470 | 2470 | 2465 | 450 |
| 206 | 20231110 | 150700 | 2813204920 | 2470 | 2465 | 2470 | 2465 | 3596 |
| 207 | 20231110 | 150600 | 2804336050 | 2460 | 2465 | 2465 | 2460 | 600 |
| 208 | 20231110 | 150500 | 2802857810 | 2465 | 2465 | 2465 | 2460 | 1072 |
| 209 | 20231110 | 150400 | 2800218085 | 2465 | 2465 | 2465 | 2460 | 1052 |
| 210 | 20231110 | 150300 | 2797626845 | 2460 | 2460 | 2465 | 2460 | 3637 |
| 211 | 20231110 | 150200 | 2788678410 | 2465 | 2465 | 2465 | 2460 | 816 |
| 212 | 20231110 | 150100 | 2786668470 | 2465 | 2465 | 2465 | 2460 | 1263 |
| 213 | 20231110 | 150000 | 2783559725 | 2465 | 2465 | 2465 | 2460 | 1310 |
| 214 | 20231110 | 145900 | 2780334875 | 2465 | 2465 | 2465 | 2460 | 300 |
| 215 | 20231110 | 145800 | 2779596075 | 2465 | 2465 | 2465 | 2455 | 225 |
| 216 | 20231110 | 145700 | 2779042450 | 2455 | 2465 | 2465 | 2455 | 3058 |
| 217 | 20231110 | 145600 | 2771527200 | 2465 | 2465 | 2465 | 2460 | 139 |
| 218 | 20231110 | 145500 | 2771184580 | 2465 | 2465 | 2465 | 2460 | 349 |
| 219 | 20231110 | 145400 | 2770324300 | 2455 | 2460 | 2465 | 2455 | 1362 |
| 220 | 20231110 | 145300 | 2766978210 | 2460 | 2465 | 2465 | 2460 | 204 |
| 221 | 20231110 | 145200 | 2766475420 | 2465 | 2465 | 2465 | 2465 | 263 |
| 222 | 20231110 | 145100 | 2765827125 | 2465 | 2465 | 2465 | 2465 | 323 |
| 223 | 20231110 | 145000 | 2765030930 | 2465 | 2465 | 2465 | 2465 | 127 |
| 224 | 20231110 | 144900 | 2764717875 | 2470 | 2470 | 2470 | 2470 | 186 |
| 225 | 20231110 | 144800 | 2764258455 | 2475 | 2475 | 2475 | 2460 | 6932 |
| 226 | 20231110 | 144700 | 2747198015 | 2475 | 2475 | 2475 | 2465 | 259 |
| 227 | 20231110 | 144600 | 2746558320 | 2470 | 2470 | 2475 | 2470 | 4116 |
| 228 | 20231110 | 144500 | 2736391635 | 2470 | 2470 | 2470 | 2470 | 177 |
| 229 | 20231110 | 144400 | 2735954445 | 2470 | 2470 | 2470 | 2465 | 1292 |
| 230 | 20231110 | 144300 | 2732768895 | 2470 | 2470 | 2470 | 2470 | 121 |
| 231 | 20231110 | 144200 | 2732470025 | 2470 | 2470 | 2470 | 2465 | 5079 |
| 232 | 20231110 | 144100 | 2719939525 | 2470 | 2470 | 2470 | 2470 | 174 |
| 233 | 20231110 | 144000 | 2719509745 | 2470 | 2475 | 2475 | 2470 | 221 |
| 234 | 20231110 | 143900 | 2718963270 | 2475 | 2475 | 2475 | 2470 | 1122 |
| 235 | 20231110 | 143800 | 2716191320 | 2470 | 2470 | 2475 | 2470 | 908 |
| 236 | 20231110 | 143700 | 2713948120 | 2470 | 2475 | 2475 | 2470 | 1593 |
| 237 | 20231110 | 143600 | 2710012815 | 2475 | 2475 | 2475 | 2465 | 147 |
| 238 | 20231110 | 143500 | 2709649190 | 2475 | 2470 | 2475 | 2465 | 2446 |
| 239 | 20231110 | 143400 | 2703610820 | 2470 | 2475 | 2480 | 2470 | 709 |
| 240 | 20231110 | 143300 | 2701856435 | 2480 | 2475 | 2480 | 2475 | 765 |
| 241 | 20231110 | 143200 | 2699962460 | 2475 | 2475 | 2475 | 2475 | 132 |
| 242 | 20231110 | 143100 | 2699635760 | 2475 | 2475 | 2475 | 2470 | 2088 |
| 243 | 20231110 | 143000 | 2694477770 | 2480 | 2475 | 2480 | 2475 | 224 |
| 244 | 20231110 | 142900 | 2693922465 | 2480 | 2475 | 2480 | 2475 | 543 |
| 245 | 20231110 | 142800 | 2692578535 | 2475 | 2475 | 2475 | 2475 | 116 |
| 246 | 20231110 | 142700 | 2692291435 | 2475 | 2475 | 2475 | 2475 | 51 |
| 247 | 20231110 | 142600 | 2692165210 | 2480 | 2480 | 2480 | 2475 | 3710 |
| 248 | 20231110 | 142500 | 2682979420 | 2480 | 2480 | 2480 | 2480 | 625 |
| 249 | 20231110 | 142400 | 2681429420 | 2480 | 2490 | 2490 | 2480 | 3853 |
| 250 | 20231110 | 142300 | 2671873670 | 2490 | 2485 | 2490 | 2485 | 2025 |
| 251 | 20231110 | 142200 | 2666839045 | 2485 | 2480 | 2485 | 2480 | 384 |
| 252 | 20231110 | 142100 | 2665884815 | 2480 | 2480 | 2480 | 2480 | 0 |
| 253 | 20231110 | 142000 | 2665884815 | 2480 | 2485 | 2485 | 2480 | 504 |
| 254 | 20231110 | 141900 | 2664634880 | 2480 | 2490 | 2490 | 2480 | 2783 |
| 255 | 20231110 | 141800 | 2657724925 | 2490 | 2490 | 2490 | 2490 | 50 |
| 256 | 20231110 | 141700 | 2657600425 | 2485 | 2490 | 2495 | 2485 | 2026 |
| 257 | 20231110 | 141600 | 2652555690 | 2490 | 2490 | 2490 | 2490 | 74 |
| 258 | 20231110 | 141500 | 2652371430 | 2500 | 2500 | 2500 | 2490 | 1351 |
| 259 | 20231110 | 141400 | 2648995845 | 2500 | 2505 | 2505 | 2495 | 3004 |
| 260 | 20231110 | 141300 | 2641495865 | 2505 | 2505 | 2505 | 2505 | 2229 |
| 261 | 20231110 | 141200 | 2635912220 | 2490 | 2505 | 2505 | 2490 | 380 |
| 262 | 20231110 | 141100 | 2634963630 | 2510 | 2500 | 2510 | 2500 | 9895 |
| 263 | 20231110 | 141000 | 2610170430 | 2495 | 2490 | 2500 | 2490 | 715 |
| 264 | 20231110 | 140900 | 2608386110 | 2495 | 2510 | 2510 | 2490 | 5944 |
| 265 | 20231110 | 140800 | 2593520240 | 2510 | 2480 | 2510 | 2480 | 52196 |
| 266 | 20231110 | 140700 | 2462764375 | 2480 | 2470 | 2480 | 2470 | 2312 |
| 267 | 20231110 | 140600 | 2457036015 | 2480 | 2475 | 2480 | 2475 | 5693 |
| 268 | 20231110 | 140500 | 2442938285 | 2475 | 2470 | 2475 | 2470 | 1110 |
| 269 | 20231110 | 140400 | 2440196535 | 2470 | 2470 | 2470 | 2470 | 0 |
| 270 | 20231110 | 140300 | 2440196535 | 2470 | 2470 | 2470 | 2470 | 0 |
| 271 | 20231110 | 140200 | 2440196535 | 2470 | 2470 | 2470 | 2470 | 0 |
| 272 | 20231110 | 140100 | 2440196535 | 2470 | 2470 | 2470 | 2470 | 3 |
| 273 | 20231110 | 140000 | 2440189125 | 2475 | 2475 | 2475 | 2475 | 21 |
| 274 | 20231110 | 135900 | 2440137150 | 2475 | 2475 | 2475 | 2475 | 24 |
| 275 | 20231110 | 135800 | 2440077750 | 2470 | 2470 | 2470 | 2470 | 0 |
| 276 | 20231110 | 135700 | 2440077750 | 2470 | 2470 | 2470 | 2470 | 80 |
| 277 | 20231110 | 135600 | 2439880150 | 2470 | 2475 | 2475 | 2470 | 1501 |
| 278 | 20231110 | 135500 | 2436172675 | 2475 | 2470 | 2475 | 2470 | 1069 |
| 279 | 20231110 | 135400 | 2433532240 | 2470 | 2470 | 2470 | 2470 | 1206 |
| 280 | 20231110 | 135300 | 2430553420 | 2470 | 2470 | 2470 | 2470 | 515 |
| 281 | 20231110 | 135200 | 2429281370 | 2475 | 2480 | 2480 | 2475 | 4101 |
| 282 | 20231110 | 135100 | 2419121395 | 2475 | 2475 | 2475 | 2475 | 1039 |
| 283 | 20231110 | 135000 | 2416549870 | 2475 | 2475 | 2475 | 2475 | 0 |
| 284 | 20231110 | 134900 | 2416549870 | 2475 | 2475 | 2475 | 2475 | 0 |
| 285 | 20231110 | 134800 | 2416549870 | 2475 | 2475 | 2475 | 2475 | 279 |
| 286 | 20231110 | 134700 | 2415859345 | 2475 | 2475 | 2475 | 2475 | 361 |
| 287 | 20231110 | 134600 | 2414965870 | 2470 | 2475 | 2475 | 2470 | 320 |
| 288 | 20231110 | 134500 | 2414173970 | 2470 | 2470 | 2470 | 2470 | 50 |
| 289 | 20231110 | 134400 | 2414050470 | 2475 | 2475 | 2475 | 2475 | 0 |
| 290 | 20231110 | 134300 | 2414050470 | 2475 | 2470 | 2475 | 2470 | 1167 |
| 291 | 20231110 | 134200 | 2411165630 | 2470 | 2475 | 2480 | 2470 | 6000 |
| 292 | 20231110 | 134100 | 2396305720 | 2475 | 2465 | 2475 | 2465 | 49 |
| 293 | 20231110 | 134000 | 2396184690 | 2465 | 2465 | 2465 | 2465 | 747 |
| 294 | 20231110 | 133900 | 2394343335 | 2465 | 2465 | 2465 | 2465 | 1 |
| 295 | 20231110 | 133800 | 2394340870 | 2465 | 2465 | 2465 | 2465 | 368 |
| 296 | 20231110 | 133700 | 2393433750 | 2475 | 2470 | 2475 | 2465 | 1764 |
| 297 | 20231110 | 133600 | 2389075090 | 2475 | 2465 | 2475 | 2465 | 54 |
| 298 | 20231110 | 133500 | 2388941940 | 2480 | 2475 | 2480 | 2475 | 10161 |
| 299 | 20231110 | 133400 | 2363754425 | 2475 | 2465 | 2475 | 2465 | 1783 |
| 300 | 20231110 | 133300 | 2359350905 | 2465 | 2465 | 2470 | 2465 | 1875 |
| 301 | 20231110 | 133200 | 2354729020 | 2470 | 2470 | 2470 | 2470 | 50 |
| 302 | 20231110 | 133100 | 2354605520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 303 | 20231110 | 133000 | 2354605520 | 2480 | 2460 | 2480 | 2460 | 6014 |
| 304 | 20231110 | 132900 | 2339729190 | 2465 | 2465 | 2465 | 2465 | 267 |
| 305 | 20231110 | 132800 | 2339071035 | 2470 | 2475 | 2475 | 2465 | 1115 |
| 306 | 20231110 | 132700 | 2336317470 | 2475 | 2470 | 2475 | 2470 | 1183 |
| 307 | 20231110 | 132600 | 2333395305 | 2470 | 2460 | 2470 | 2460 | 1364 |
| 308 | 20231110 | 132500 | 2330027225 | 2475 | 2460 | 2475 | 2460 | 9323 |
| 309 | 20231110 | 132400 | 2306993485 | 2460 | 2460 | 2460 | 2460 | 1779 |
| 310 | 20231110 | 132300 | 2302617145 | 2455 | 2455 | 2455 | 2455 | 29 |
| 311 | 20231110 | 132200 | 2302545950 | 2460 | 2455 | 2460 | 2455 | 102 |
| 312 | 20231110 | 132100 | 2302295040 | 2450 | 2455 | 2460 | 2450 | 1730 |
| 313 | 20231110 | 132000 | 2298043740 | 2460 | 2450 | 2460 | 2450 | 2747 |
| 314 | 20231110 | 131900 | 2291298575 | 2450 | 2450 | 2450 | 2450 | 0 |
| 315 | 20231110 | 131800 | 2291298575 | 2450 | 2450 | 2450 | 2450 | 1517 |
| 316 | 20231110 | 131700 | 2287581925 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 317 | 20231110 | 131600 | 2285131925 | 2450 | 2445 | 2450 | 2440 | 3681 |
| 318 | 20231110 | 131500 | 2276123325 | 2450 | 2450 | 2450 | 2450 | 1001 |
| 319 | 20231110 | 131400 | 2273670875 | 2450 | 2445 | 2450 | 2445 | 4195 |
| 320 | 20231110 | 131300 | 2263398125 | 2445 | 2450 | 2450 | 2445 | 91 |
| 321 | 20231110 | 131200 | 2263175625 | 2440 | 2440 | 2440 | 2440 | 0 |
| 322 | 20231110 | 131100 | 2263175625 | 2440 | 2445 | 2445 | 2440 | 1372 |
| 323 | 20231110 | 131000 | 2259822715 | 2445 | 2445 | 2445 | 2445 | 0 |
| 324 | 20231110 | 130900 | 2259822715 | 2445 | 2445 | 2445 | 2445 | 3701 |
| 325 | 20231110 | 130800 | 2250773770 | 2445 | 2445 | 2445 | 2445 | 166 |
| 326 | 20231110 | 130700 | 2250367900 | 2445 | 2445 | 2445 | 2445 | 400 |
| 327 | 20231110 | 130600 | 2249389900 | 2445 | 2445 | 2445 | 2445 | 420 |
| 328 | 20231110 | 130500 | 2248363000 | 2445 | 2445 | 2450 | 2445 | 1482 |
| 329 | 20231110 | 130400 | 2244734510 | 2455 | 2450 | 2455 | 2440 | 19838 |
| 330 | 20231110 | 130300 | 2196239425 | 2450 | 2450 | 2450 | 2450 | 3825 |
| 331 | 20231110 | 130200 | 2186868175 | 2450 | 2460 | 2460 | 2450 | 4190 |
| 332 | 20231110 | 130100 | 2176575510 | 2460 | 2465 | 2465 | 2460 | 3421 |
| 333 | 20231110 | 130000 | 2168145700 | 2465 | 2470 | 2470 | 2465 | 5581 |
| 334 | 20231110 | 125900 | 2154367745 | 2475 | 2480 | 2480 | 2470 | 9404 |
| 335 | 20231110 | 125800 | 2131067485 | 2485 | 2480 | 2485 | 2480 | 131 |
| 336 | 20231110 | 125700 | 2130742600 | 2480 | 2480 | 2480 | 2480 | 1330 |
| 337 | 20231110 | 125600 | 2127444200 | 2485 | 2485 | 2485 | 2485 | 110 |
| 338 | 20231110 | 125500 | 2127170850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 339 | 20231110 | 125400 | 2127170850 | 2485 | 2485 | 2485 | 2485 | 0 |
| 340 | 20231110 | 125300 | 2127170850 | 2485 | 2485 | 2485 | 2485 | 152 |
| 341 | 20231110 | 125200 | 2126793130 | 2480 | 2485 | 2485 | 2480 | 1355 |
| 342 | 20231110 | 125100 | 2123429760 | 2485 | 2485 | 2485 | 2485 | 0 |
| 343 | 20231110 | 125000 | 2123429760 | 2485 | 2485 | 2485 | 2485 | 1 |
| 344 | 20231110 | 124900 | 2123427275 | 2480 | 2480 | 2480 | 2480 | 190 |
| 345 | 20231110 | 124800 | 2122956075 | 2485 | 2485 | 2485 | 2485 | 0 |
| 346 | 20231110 | 124700 | 2122956075 | 2485 | 2485 | 2485 | 2485 | 568 |
| 347 | 20231110 | 124600 | 2121544595 | 2485 | 2485 | 2485 | 2480 | 145 |
| 348 | 20231110 | 124500 | 2121184640 | 2485 | 2480 | 2485 | 2475 | 1928 |
| 349 | 20231110 | 124400 | 2116402860 | 2485 | 2480 | 2485 | 2480 | 1014 |
| 350 | 20231110 | 124300 | 2113888125 | 2480 | 2490 | 2490 | 2480 | 4318 |
| 351 | 20231110 | 124200 | 2103170245 | 2490 | 2490 | 2490 | 2490 | 201 |
| 352 | 20231110 | 124100 | 2102669755 | 2485 | 2490 | 2490 | 2485 | 4476 |
| 353 | 20231110 | 124000 | 2091527015 | 2490 | 2490 | 2490 | 2490 | 4282 |
| 354 | 20231110 | 123900 | 2080864835 | 2490 | 2495 | 2495 | 2490 | 571 |
| 355 | 20231110 | 123800 | 2079442890 | 2495 | 2495 | 2495 | 2495 | 2913 |
| 356 | 20231110 | 123700 | 2072174955 | 2495 | 2510 | 2510 | 2490 | 4622 |
| 357 | 20231110 | 123600 | 2060609415 | 2510 | 2505 | 2510 | 2495 | 11262 |
| 358 | 20231110 | 123500 | 2032429260 | 2510 | 2500 | 2510 | 2500 | 13623 |
| 359 | 20231110 | 123400 | 1998285530 | 2505 | 2505 | 2515 | 2500 | 5718 |
| 360 | 20231110 | 123300 | 1983950035 | 2505 | 2510 | 2515 | 2505 | 8008 |
| 361 | 20231110 | 123200 | 1963853905 | 2510 | 2510 | 2515 | 2500 | 13026 |
| 362 | 20231110 | 123100 | 1931173710 | 2510 | 2505 | 2510 | 2500 | 12286 |
| 363 | 20231110 | 123000 | 1900384230 | 2505 | 2500 | 2505 | 2495 | 5846 |
| 364 | 20231110 | 122900 | 1885774225 | 2500 | 2500 | 2500 | 2500 | 20 |
| 365 | 20231110 | 122800 | 1885724225 | 2505 | 2505 | 2505 | 2505 | 1 |
| 366 | 20231110 | 122700 | 1885721720 | 2505 | 2495 | 2505 | 2495 | 6223 |
| 367 | 20231110 | 122600 | 1870166930 | 2495 | 2490 | 2495 | 2490 | 5836 |
| 368 | 20231110 | 122500 | 1855619405 | 2485 | 2485 | 2485 | 2485 | 1291 |
| 369 | 20231110 | 122400 | 1852411270 | 2480 | 2490 | 2490 | 2480 | 3151 |
| 370 | 20231110 | 122300 | 1844596710 | 2490 | 2485 | 2490 | 2480 | 2966 |
| 371 | 20231110 | 122200 | 1837229640 | 2485 | 2485 | 2485 | 2485 | 701 |
| 372 | 20231110 | 122100 | 1835487655 | 2485 | 2485 | 2485 | 2485 | 3201 |
| 373 | 20231110 | 122000 | 1827533170 | 2485 | 2485 | 2485 | 2485 | 0 |
| 374 | 20231110 | 121900 | 1827533170 | 2485 | 2485 | 2485 | 2485 | 9583 |
| 375 | 20231110 | 121800 | 1803719415 | 2490 | 2490 | 2490 | 2490 | 200 |
| 376 | 20231110 | 121700 | 1803221415 | 2490 | 2490 | 2490 | 2490 | 0 |
| 377 | 20231110 | 121600 | 1803221415 | 2490 | 2490 | 2490 | 2490 | 636 |
| 378 | 20231110 | 121500 | 1801637775 | 2490 | 2490 | 2495 | 2490 | 2293 |
| 379 | 20231110 | 121400 | 1795928200 | 2490 | 2485 | 2490 | 2485 | 2089 |
| 380 | 20231110 | 121300 | 1790726595 | 2495 | 2490 | 2495 | 2490 | 207 |
| 381 | 20231110 | 121200 | 1790210865 | 2490 | 2490 | 2490 | 2490 | 2182 |
| 382 | 20231110 | 121100 | 1784777685 | 2485 | 2485 | 2485 | 2485 | 792 |
| 383 | 20231110 | 121000 | 1782809565 | 2485 | 2485 | 2485 | 2485 | 0 |
| 384 | 20231110 | 120900 | 1782809565 | 2485 | 2485 | 2485 | 2485 | 675 |
| 385 | 20231110 | 120800 | 1781132190 | 2480 | 2485 | 2485 | 2480 | 3030 |
| 386 | 20231110 | 120700 | 1773602890 | 2485 | 2495 | 2495 | 2485 | 878 |
| 387 | 20231110 | 120600 | 1771416810 | 2490 | 2480 | 2490 | 2480 | 1156 |
| 388 | 20231110 | 120500 | 1768538380 | 2490 | 2500 | 2500 | 2490 | 1066 |
| 389 | 20231110 | 120400 | 1765881120 | 2505 | 2495 | 2505 | 2490 | 15510 |
| 390 | 20231110 | 120300 | 1727105690 | 2490 | 2495 | 2495 | 2490 | 448 |
| 391 | 20231110 | 120200 | 1725989345 | 2495 | 2495 | 2495 | 2495 | 885 |
| 392 | 20231110 | 120100 | 1723781270 | 2495 | 2495 | 2495 | 2490 | 2924 |
| 393 | 20231110 | 120000 | 1716496025 | 2490 | 2485 | 2490 | 2485 | 10195 |
| 394 | 20231110 | 115900 | 1691126400 | 2485 | 2475 | 2485 | 2475 | 4549 |
| 395 | 20231110 | 115800 | 1679851615 | 2480 | 2480 | 2480 | 2480 | 40 |
| 396 | 20231110 | 115700 | 1679752415 | 2480 | 2480 | 2480 | 2480 | 40 |
| 397 | 20231110 | 115600 | 1679653215 | 2480 | 2480 | 2480 | 2480 | 2000 |
| 398 | 20231110 | 115500 | 1674693215 | 2480 | 2480 | 2480 | 2480 | 9463 |
| 399 | 20231110 | 115400 | 1651224975 | 2485 | 2480 | 2485 | 2480 | 3212 |
| 400 | 20231110 | 115300 | 1643252925 | 2480 | 2480 | 2480 | 2480 | 0 |
| 401 | 20231110 | 115200 | 1643252925 | 2480 | 2480 | 2480 | 2475 | 635 |
| 402 | 20231110 | 115100 | 1641679035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 403 | 20231110 | 115000 | 1641679035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 404 | 20231110 | 114900 | 1641679035 | 2480 | 2480 | 2480 | 2480 | 2404 |
| 405 | 20231110 | 114800 | 1635717115 | 2485 | 2485 | 2485 | 2485 | 1636 |
| 406 | 20231110 | 114700 | 1631651655 | 2485 | 2485 | 2485 | 2485 | 154 |
| 407 | 20231110 | 114600 | 1631268965 | 2485 | 2485 | 2485 | 2485 | 1593 |
| 408 | 20231110 | 114500 | 1627310360 | 2480 | 2480 | 2480 | 2480 | 1155 |
| 409 | 20231110 | 114400 | 1624445960 | 2475 | 2475 | 2475 | 2475 | 997 |
| 410 | 20231110 | 114300 | 1621978385 | 2470 | 2470 | 2470 | 2470 | 943 |
| 411 | 20231110 | 114200 | 1619649175 | 2470 | 2470 | 2475 | 2470 | 122 |
| 412 | 20231110 | 114100 | 1619347335 | 2475 | 2475 | 2475 | 2475 | 10 |
| 413 | 20231110 | 114000 | 1619322585 | 2475 | 2465 | 2475 | 2465 | 1150 |
| 414 | 20231110 | 113900 | 1616482120 | 2470 | 2460 | 2470 | 2460 | 3012 |
| 415 | 20231110 | 113800 | 1609042590 | 2460 | 2460 | 2460 | 2460 | 0 |
| 416 | 20231110 | 113700 | 1609042590 | 2460 | 2465 | 2470 | 2460 | 2176 |
| 417 | 20231110 | 113600 | 1603672775 | 2465 | 2460 | 2465 | 2460 | 1358 |
| 418 | 20231110 | 113500 | 1600331645 | 2455 | 2455 | 2460 | 2455 | 7227 |
| 419 | 20231110 | 113400 | 1582589295 | 2455 | 2465 | 2465 | 2455 | 12829 |
| 420 | 20231110 | 113300 | 1551016335 | 2465 | 2465 | 2465 | 2465 | 193 |
| 421 | 20231110 | 113200 | 1550540590 | 2470 | 2475 | 2475 | 2470 | 17683 |
| 422 | 20231110 | 113100 | 1506853575 | 2475 | 2475 | 2475 | 2475 | 326 |
| 423 | 20231110 | 113000 | 1506046725 | 2475 | 2480 | 2480 | 2475 | 17 |
| 424 | 20231110 | 112900 | 1506004645 | 2475 | 2490 | 2490 | 2475 | 6432 |
| 425 | 20231110 | 112800 | 1490025070 | 2485 | 2490 | 2490 | 2485 | 89 |
| 426 | 20231110 | 112700 | 1489803595 | 2485 | 2490 | 2490 | 2485 | 85 |
| 427 | 20231110 | 112600 | 1489591950 | 2490 | 2490 | 2490 | 2490 | 17 |
| 428 | 20231110 | 112500 | 1489549620 | 2495 | 2485 | 2500 | 2485 | 10911 |
| 429 | 20231110 | 112400 | 1462321735 | 2480 | 2480 | 2480 | 2480 | 887 |
| 430 | 20231110 | 112300 | 1460121975 | 2480 | 2480 | 2485 | 2480 | 1500 |
| 431 | 20231110 | 112200 | 1456401965 | 2475 | 2475 | 2485 | 2475 | 980 |
| 432 | 20231110 | 112100 | 1453976445 | 2485 | 2485 | 2485 | 2485 | 0 |
| 433 | 20231110 | 112000 | 1453976445 | 2485 | 2485 | 2485 | 2485 | 3 |
| 434 | 20231110 | 111900 | 1453968990 | 2485 | 2480 | 2485 | 2480 | 88 |
| 435 | 20231110 | 111800 | 1453750540 | 2490 | 2475 | 2490 | 2475 | 1108 |
| 436 | 20231110 | 111700 | 1451007790 | 2475 | 2495 | 2495 | 2475 | 2625 |
| 437 | 20231110 | 111600 | 1444493235 | 2490 | 2490 | 2495 | 2490 | 4791 |
| 438 | 20231110 | 111500 | 1432549460 | 2490 | 2485 | 2500 | 2475 | 4159 |
| 439 | 20231110 | 111400 | 1422192805 | 2485 | 2475 | 2485 | 2475 | 5505 |
| 440 | 20231110 | 111300 | 1408541980 | 2475 | 2480 | 2480 | 2475 | 4904 |
| 441 | 20231110 | 111200 | 1396392145 | 2485 | 2490 | 2490 | 2485 | 3013 |
| 442 | 20231110 | 111100 | 1388904815 | 2490 | 2495 | 2500 | 2490 | 3569 |
| 443 | 20231110 | 111000 | 1380006895 | 2490 | 2500 | 2505 | 2490 | 4551 |
| 444 | 20231110 | 110900 | 1368655525 | 2500 | 2495 | 2505 | 2495 | 20564 |
| 445 | 20231110 | 110800 | 1317247860 | 2495 | 2490 | 2495 | 2490 | 6296 |
| 446 | 20231110 | 110700 | 1301570615 | 2495 | 2495 | 2495 | 2495 | 7681 |
| 447 | 20231110 | 110600 | 1282406520 | 2495 | 2495 | 2500 | 2495 | 3048 |
| 448 | 20231110 | 110500 | 1274797555 | 2500 | 2495 | 2500 | 2495 | 476 |
| 449 | 20231110 | 110400 | 1273609505 | 2495 | 2500 | 2500 | 2495 | 3165 |
| 450 | 20231110 | 110300 | 1265703235 | 2500 | 2495 | 2500 | 2490 | 7035 |
| 451 | 20231110 | 110200 | 1248135930 | 2495 | 2500 | 2500 | 2495 | 1417 |
| 452 | 20231110 | 110100 | 1244594555 | 2500 | 2495 | 2500 | 2495 | 7203 |
| 453 | 20231110 | 110000 | 1226615680 | 2490 | 2485 | 2490 | 2480 | 9525 |
| 454 | 20231110 | 105900 | 1202933195 | 2490 | 2490 | 2490 | 2490 | 1685 |
| 455 | 20231110 | 105800 | 1198737545 | 2485 | 2485 | 2490 | 2485 | 2093 |
| 456 | 20231110 | 105700 | 1193533935 | 2480 | 2485 | 2485 | 2480 | 506 |
| 457 | 20231110 | 105600 | 1192276555 | 2490 | 2485 | 2490 | 2485 | 2326 |
| 458 | 20231110 | 105500 | 1186494405 | 2485 | 2485 | 2495 | 2485 | 305 |
| 459 | 20231110 | 105400 | 1185736470 | 2485 | 2490 | 2495 | 2485 | 3926 |
| 460 | 20231110 | 105300 | 1175948600 | 2490 | 2500 | 2500 | 2490 | 334 |
| 461 | 20231110 | 105200 | 1175116850 | 2500 | 2490 | 2500 | 2490 | 24116 |
| 462 | 20231110 | 105100 | 1114887720 | 2485 | 2485 | 2485 | 2485 | 2342 |
| 463 | 20231110 | 105000 | 1109067850 | 2485 | 2475 | 2485 | 2475 | 7518 |
| 464 | 20231110 | 104900 | 1090425430 | 2470 | 2475 | 2475 | 2470 | 1676 |
| 465 | 20231110 | 104800 | 1086282335 | 2480 | 2485 | 2485 | 2475 | 310 |
| 466 | 20231110 | 104700 | 1085514670 | 2475 | 2500 | 2500 | 2475 | 19226 |
| 467 | 20231110 | 104600 | 1037771855 | 2485 | 2485 | 2500 | 2485 | 36841 |
| 468 | 20231110 | 104500 | 945933640 | 2485 | 2470 | 2485 | 2470 | 2751 |
| 469 | 20231110 | 104400 | 939104260 | 2480 | 2480 | 2480 | 2470 | 3313 |
| 470 | 20231110 | 104300 | 930901170 | 2480 | 2470 | 2485 | 2470 | 7125 |
| 471 | 20231110 | 104200 | 913246715 | 2470 | 2470 | 2470 | 2465 | 7081 |
| 472 | 20231110 | 104100 | 895761725 | 2465 | 2460 | 2465 | 2460 | 4637 |
| 473 | 20231110 | 104000 | 884345325 | 2460 | 2460 | 2460 | 2460 | 11260 |
| 474 | 20231110 | 103900 | 856645725 | 2455 | 2455 | 2455 | 2455 | 647 |
| 475 | 20231110 | 103800 | 855057340 | 2450 | 2455 | 2455 | 2450 | 1419 |
| 476 | 20231110 | 103700 | 851574315 | 2460 | 2460 | 2460 | 2460 | 0 |
| 477 | 20231110 | 103600 | 851574315 | 2460 | 2460 | 2460 | 2460 | 1 |
| 478 | 20231110 | 103500 | 851571855 | 2450 | 2450 | 2450 | 2450 | 104 |
| 479 | 20231110 | 103400 | 851317055 | 2455 | 2460 | 2460 | 2455 | 10108 |
| 480 | 20231110 | 103300 | 826501890 | 2455 | 2455 | 2455 | 2455 | 1 |
| 481 | 20231110 | 103200 | 826499435 | 2455 | 2455 | 2455 | 2455 | 0 |
| 482 | 20231110 | 103100 | 826499435 | 2455 | 2455 | 2455 | 2455 | 98 |
| 483 | 20231110 | 103000 | 826258845 | 2455 | 2455 | 2455 | 2455 | 1 |
| 484 | 20231110 | 102900 | 826256390 | 2455 | 2455 | 2455 | 2455 | 0 |
| 485 | 20231110 | 102800 | 826256390 | 2455 | 2460 | 2460 | 2455 | 31 |
| 486 | 20231110 | 102700 | 826180135 | 2445 | 2460 | 2460 | 2445 | 2 |
| 487 | 20231110 | 102600 | 826175230 | 2440 | 2450 | 2450 | 2440 | 1011 |
| 488 | 20231110 | 102500 | 823704010 | 2455 | 2455 | 2455 | 2455 | 398 |
| 489 | 20231110 | 102400 | 822726920 | 2455 | 2450 | 2455 | 2450 | 497 |
| 490 | 20231110 | 102300 | 821509095 | 2450 | 2450 | 2450 | 2450 | 0 |
| 491 | 20231110 | 102200 | 821509095 | 2450 | 2450 | 2450 | 2450 | 287 |
| 492 | 20231110 | 102100 | 820805945 | 2450 | 2440 | 2450 | 2440 | 3107 |
| 493 | 20231110 | 102000 | 813220945 | 2440 | 2440 | 2440 | 2440 | 0 |
| 494 | 20231110 | 101900 | 813220945 | 2440 | 2440 | 2440 | 2440 | 385 |
| 495 | 20231110 | 101800 | 812281545 | 2450 | 2450 | 2450 | 2450 | 10 |
| 496 | 20231110 | 101700 | 812257045 | 2455 | 2450 | 2455 | 2450 | 2000 |
| 497 | 20231110 | 101600 | 807355185 | 2440 | 2440 | 2440 | 2440 | 403 |
| 498 | 20231110 | 101500 | 806371865 | 2440 | 2440 | 2440 | 2440 | 654 |
| 499 | 20231110 | 101400 | 804776105 | 2440 | 2440 | 2440 | 2440 | 100 |
| 500 | 20231110 | 101300 | 804532105 | 2440 | 2445 | 2455 | 2440 | 2261 |
| 501 | 20231110 | 101200 | 799008375 | 2445 | 2445 | 2445 | 2445 | 102 |
| 502 | 20231110 | 101100 | 798758985 | 2450 | 2450 | 2450 | 2440 | 1064 |
| 503 | 20231110 | 101000 | 796156855 | 2450 | 2440 | 2450 | 2440 | 436 |
| 504 | 20231110 | 100900 | 795090175 | 2435 | 2435 | 2435 | 2435 | 53 |
| 505 | 20231110 | 100800 | 794961120 | 2435 | 2435 | 2440 | 2435 | 508 |
| 506 | 20231110 | 100700 | 793721630 | 2450 | 2435 | 2450 | 2435 | 6220 |
| 507 | 20231110 | 100600 | 778525085 | 2435 | 2440 | 2445 | 2435 | 2223 |
| 508 | 20231110 | 100500 | 773099265 | 2440 | 2440 | 2445 | 2440 | 1027 |
| 509 | 20231110 | 100400 | 770588375 | 2440 | 2440 | 2445 | 2435 | 4570 |
| 510 | 20231110 | 100300 | 759447580 | 2435 | 2450 | 2455 | 2435 | 28482 |
| 511 | 20231110 | 100200 | 689738725 | 2450 | 2465 | 2465 | 2450 | 12870 |
| 512 | 20231110 | 100100 | 658126355 | 2460 | 2460 | 2460 | 2460 | 20 |
| 513 | 20231110 | 100000 | 658077155 | 2460 | 2465 | 2465 | 2460 | 718 |
| 514 | 20231110 | 095900 | 656308380 | 2465 | 2470 | 2470 | 2460 | 6052 |
| 515 | 20231110 | 095800 | 641379600 | 2470 | 2475 | 2480 | 2470 | 1649 |
| 516 | 20231110 | 095700 | 637298625 | 2475 | 2480 | 2485 | 2470 | 7309 |
| 517 | 20231110 | 095600 | 619183300 | 2480 | 2470 | 2485 | 2465 | 28353 |
| 518 | 20231110 | 095500 | 548917040 | 2470 | 2465 | 2475 | 2460 | 13762 |
| 519 | 20231110 | 095400 | 514952215 | 2465 | 2470 | 2475 | 2460 | 20368 |
| 520 | 20231110 | 095300 | 464658125 | 2470 | 2460 | 2475 | 2460 | 10161 |
| 521 | 20231110 | 095200 | 439572325 | 2460 | 2455 | 2465 | 2455 | 19019 |
| 522 | 20231110 | 095100 | 392739690 | 2455 | 2450 | 2455 | 2450 | 36 |
| 523 | 20231110 | 095000 | 392651425 | 2455 | 2455 | 2455 | 2450 | 562 |
| 524 | 20231110 | 094900 | 391271940 | 2455 | 2455 | 2455 | 2450 | 1785 |
| 525 | 20231110 | 094800 | 386894765 | 2455 | 2445 | 2460 | 2445 | 9189 |
| 526 | 20231110 | 094700 | 364330245 | 2445 | 2445 | 2450 | 2445 | 3590 |
| 527 | 20231110 | 094600 | 355551695 | 2445 | 2435 | 2445 | 2435 | 1783 |
| 528 | 20231110 | 094500 | 351195040 | 2435 | 2435 | 2440 | 2435 | 1907 |
| 529 | 20231110 | 094400 | 346546960 | 2440 | 2435 | 2440 | 2435 | 7 |
| 530 | 20231110 | 094300 | 346529905 | 2435 | 2435 | 2440 | 2435 | 2701 |
| 531 | 20231110 | 094200 | 339952965 | 2435 | 2435 | 2435 | 2435 | 6 |
| 532 | 20231110 | 094100 | 339938355 | 2440 | 2435 | 2440 | 2435 | 3647 |
| 533 | 20231110 | 094000 | 331045410 | 2435 | 2430 | 2435 | 2425 | 8667 |
| 534 | 20231110 | 093900 | 309986800 | 2435 | 2445 | 2445 | 2435 | 13522 |
| 535 | 20231110 | 093800 | 277031255 | 2440 | 2445 | 2445 | 2440 | 118 |
| 536 | 20231110 | 093700 | 276742755 | 2445 | 2450 | 2455 | 2440 | 6525 |
| 537 | 20231110 | 093600 | 260783480 | 2455 | 2465 | 2465 | 2445 | 243 |
| 538 | 20231110 | 093500 | 260185400 | 2460 | 2450 | 2465 | 2440 | 9937 |
| 539 | 20231110 | 093400 | 235730605 | 2460 | 2445 | 2460 | 2445 | 5053 |
| 540 | 20231110 | 093300 | 223341725 | 2445 | 2445 | 2450 | 2435 | 3203 |
| 541 | 20231110 | 093200 | 215512245 | 2445 | 2440 | 2445 | 2440 | 2648 |
| 542 | 20231110 | 093100 | 209042535 | 2440 | 2435 | 2445 | 2435 | 4842 |
| 543 | 20231110 | 093000 | 197227680 | 2445 | 2445 | 2445 | 2445 | 245 |
| 544 | 20231110 | 092900 | 196628655 | 2445 | 2445 | 2445 | 2445 | 39 |
| 545 | 20231110 | 092800 | 196533300 | 2445 | 2445 | 2445 | 2445 | 378 |
| 546 | 20231110 | 092700 | 195609090 | 2445 | 2440 | 2445 | 2440 | 966 |
| 547 | 20231110 | 092600 | 193252045 | 2435 | 2435 | 2435 | 2435 | 40 |
| 548 | 20231110 | 092500 | 193154645 | 2440 | 2440 | 2445 | 2430 | 4031 |
| 549 | 20231110 | 092400 | 183334170 | 2440 | 2440 | 2440 | 2440 | 82 |
| 550 | 20231110 | 092300 | 183134090 | 2445 | 2440 | 2445 | 2440 | 919 |
| 551 | 20231110 | 092200 | 180888630 | 2445 | 2440 | 2445 | 2440 | 1210 |
| 552 | 20231110 | 092100 | 177936205 | 2435 | 2445 | 2445 | 2435 | 845 |
| 553 | 20231110 | 092000 | 175870830 | 2445 | 2435 | 2445 | 2435 | 7150 |
| 554 | 20231110 | 091900 | 158421560 | 2440 | 2440 | 2440 | 2440 | 2115 |
| 555 | 20231110 | 091800 | 153260960 | 2440 | 2440 | 2440 | 2435 | 1134 |
| 556 | 20231110 | 091700 | 150494025 | 2435 | 2435 | 2435 | 2435 | 609 |
| 557 | 20231110 | 091600 | 149011110 | 2435 | 2445 | 2445 | 2435 | 2148 |
| 558 | 20231110 | 091500 | 143772875 | 2445 | 2440 | 2445 | 2435 | 5561 |
| 559 | 20231110 | 091400 | 130189160 | 2440 | 2440 | 2445 | 2440 | 8622 |
| 560 | 20231110 | 091300 | 109139710 | 2435 | 2435 | 2435 | 2430 | 5716 |
| 561 | 20231110 | 091200 | 95222715 | 2435 | 2425 | 2435 | 2420 | 9002 |
| 562 | 20231110 | 091100 | 73360355 | 2425 | 2420 | 2425 | 2420 | 667 |
| 563 | 20231110 | 091000 | 71743285 | 2425 | 2425 | 2425 | 2415 | 1244 |
| 564 | 20231110 | 090900 | 68733280 | 2420 | 2420 | 2420 | 2420 | 956 |
| 565 | 20231110 | 090800 | 66419760 | 2415 | 2425 | 2425 | 2410 | 3005 |
| 566 | 20231110 | 090700 | 59152380 | 2425 | 2425 | 2425 | 2425 | 4050 |
| 567 | 20231110 | 090600 | 49331130 | 2420 | 2420 | 2420 | 2420 | 2853 |
| 568 | 20231110 | 090500 | 42426870 | 2410 | 2410 | 2410 | 2410 | 364 |
| 569 | 20231110 | 090400 | 41549630 | 2410 | 2410 | 2420 | 2410 | 3140 |
| 570 | 20231110 | 090300 | 33957725 | 2420 | 2415 | 2430 | 2410 | 3087 |
| 571 | 20231110 | 090200 | 26484975 | 2400 | 2410 | 2420 | 2400 | 1916 |
| 572 | 20231110 | 090100 | 21860840 | 2400 | 2395 | 2405 | 2395 | 1919 |
| 573 | 20231110 | 090000 | 17256330 | 2400 | 2405 | 2405 | 2395 | 7151 |