30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 190700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 33842 |
| 3 | 20231110 | 190600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20231110 | 190500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20231110 | 190400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20231110 | 190300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20231110 | 190200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20231110 | 190100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20231110 | 190000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20231110 | 185900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20231110 | 185800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20231110 | 185700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20231110 | 185600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20231110 | 185500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20231110 | 185400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20231110 | 185300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20231110 | 185200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20231110 | 185100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20231110 | 185000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20231110 | 184900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20231110 | 184800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20231110 | 184700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20231110 | 184600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20231110 | 184500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20231110 | 184400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20231110 | 184300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20231110 | 184200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20231110 | 184100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20231110 | 184000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20231110 | 183900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20231110 | 183800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20231110 | 183700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 33842 |
| 33 | 20231110 | 183600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20231110 | 183500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20231110 | 183400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20231110 | 183300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20231110 | 183200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20231110 | 183100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20231110 | 183000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20231110 | 182900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20231110 | 182800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20231110 | 182700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20231110 | 182600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20231110 | 182500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20231110 | 182400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20231110 | 182300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20231110 | 182200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20231110 | 182100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20231110 | 182000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20231110 | 181900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20231110 | 181800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20231110 | 181700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20231110 | 181600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20231110 | 181500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20231110 | 181400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20231110 | 181300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20231110 | 181200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20231110 | 181100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20231110 | 181000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20231110 | 180900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20231110 | 180800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20231110 | 180700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 33842 |
| 63 | 20231110 | 180600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20231110 | 180500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20231110 | 180400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20231110 | 180300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20231110 | 180200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20231110 | 180100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20231110 | 180000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20231110 | 175900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20231110 | 175800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20231110 | 175700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20231110 | 175600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20231110 | 175500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20231110 | 175400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20231110 | 175300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20231110 | 175200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20231110 | 175100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20231110 | 175000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20231110 | 174900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20231110 | 174800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20231110 | 174700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20231110 | 174600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20231110 | 174500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20231110 | 174400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20231110 | 174300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20231110 | 174200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20231110 | 174100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20231110 | 174000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20231110 | 173900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20231110 | 173800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20231110 | 173700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 33842 |
| 93 | 20231110 | 173600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20231110 | 173500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20231110 | 173400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20231110 | 173300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20231110 | 173200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20231110 | 173100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20231110 | 173000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20231110 | 172900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20231110 | 172800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20231110 | 172700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20231110 | 172600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20231110 | 172500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20231110 | 172400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20231110 | 172300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20231110 | 172200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20231110 | 172100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20231110 | 172000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20231110 | 171900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20231110 | 171800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20231110 | 171700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20231110 | 171600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20231110 | 171500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20231110 | 171400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20231110 | 171300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20231110 | 171200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20231110 | 171100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20231110 | 171000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20231110 | 170900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20231110 | 170800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20231110 | 170700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 33842 |
| 123 | 20231110 | 170600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20231110 | 170500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20231110 | 170400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20231110 | 170300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20231110 | 170200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20231110 | 170100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20231110 | 170000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20231110 | 165900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20231110 | 165800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20231110 | 165700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20231110 | 165600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20231110 | 165500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20231110 | 165400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20231110 | 165300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20231110 | 165200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20231110 | 165100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20231110 | 165000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20231110 | 164900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20231110 | 164800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20231110 | 164700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20231110 | 164600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20231110 | 164500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20231110 | 164400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20231110 | 164300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20231110 | 164200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20231110 | 164100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20231110 | 164000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20231110 | 163900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20231110 | 163800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20231110 | 163700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 33842 |
| 153 | 20231110 | 163600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20231110 | 163500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20231110 | 163400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20231110 | 163300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20231110 | 163200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20231110 | 163100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20231110 | 163000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20231110 | 162900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20231110 | 162800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20231110 | 162700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20231110 | 162600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20231110 | 162500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20231110 | 162400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20231110 | 162300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20231110 | 162200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20231110 | 162100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20231110 | 162000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20231110 | 161900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20231110 | 161800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20231110 | 161700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20231110 | 161600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20231110 | 161500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20231110 | 161400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20231110 | 161300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20231110 | 161200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20231110 | 161100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20231110 | 161000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20231110 | 160900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20231110 | 160800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20231110 | 160700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 33842 |
| 183 | 20231110 | 160600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20231110 | 160500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20231110 | 160400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20231110 | 160300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20231110 | 160200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20231110 | 160100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20231110 | 160000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20231110 | 155900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20231110 | 155800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20231110 | 155700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20231110 | 155600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20231110 | 155500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20231110 | 155400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20231110 | 155300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 197 | 20231110 | 155200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 198 | 20231110 | 155100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 199 | 20231110 | 155000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 200 | 20231110 | 154900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 201 | 20231110 | 154800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 202 | 20231110 | 154700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 203 | 20231110 | 154600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 204 | 20231110 | 154500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 205 | 20231110 | 154400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 206 | 20231110 | 154300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 207 | 20231110 | 154200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 208 | 20231110 | 154100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 209 | 20231110 | 154000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 210 | 20231110 | 153900 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 211 | 20231110 | 153800 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 212 | 20231110 | 153700 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 33842 |
| 213 | 20231110 | 153600 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 214 | 20231110 | 153500 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 215 | 20231110 | 153400 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 216 | 20231110 | 153300 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 217 | 20231110 | 153200 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 218 | 20231110 | 153100 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 0 |
| 219 | 20231110 | 153000 | 2254432670 | 2530 | 2530 | 2530 | 2530 | 33842 |
| 220 | 20231110 | 152900 | 2168812410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 221 | 20231110 | 152800 | 2168812410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 222 | 20231110 | 152700 | 2168812410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 223 | 20231110 | 152600 | 2168812410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 224 | 20231110 | 152500 | 2168812410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 225 | 20231110 | 152400 | 2168812410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 226 | 20231110 | 152300 | 2168812410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 227 | 20231110 | 152200 | 2168812410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 228 | 20231110 | 152100 | 2168812410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 229 | 20231110 | 152000 | 2168812410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 230 | 20231110 | 151900 | 2168812410 | 2525 | 2515 | 2530 | 2490 | 14083 |
| 231 | 20231110 | 151800 | 2133360430 | 2520 | 2500 | 2520 | 2500 | 5067 |
| 232 | 20231110 | 151700 | 2120691670 | 2500 | 2520 | 2520 | 2500 | 7339 |
| 233 | 20231110 | 151600 | 2102310510 | 2525 | 2515 | 2530 | 2515 | 4143 |
| 234 | 20231110 | 151500 | 2091849315 | 2520 | 2515 | 2520 | 2515 | 1902 |
| 235 | 20231110 | 151400 | 2087059275 | 2510 | 2520 | 2520 | 2510 | 1839 |
| 236 | 20231110 | 151300 | 2082442260 | 2520 | 2520 | 2525 | 2515 | 14502 |
| 237 | 20231110 | 151200 | 2045901695 | 2515 | 2515 | 2520 | 2515 | 4463 |
| 238 | 20231110 | 151100 | 2034677200 | 2520 | 2510 | 2520 | 2505 | 3186 |
| 239 | 20231110 | 151000 | 2026678030 | 2510 | 2515 | 2520 | 2510 | 7367 |
| 240 | 20231110 | 150900 | 2008172145 | 2520 | 2530 | 2530 | 2515 | 2532 |
| 241 | 20231110 | 150800 | 2001778780 | 2535 | 2520 | 2535 | 2515 | 15221 |
| 242 | 20231110 | 150700 | 1963361115 | 2520 | 2510 | 2525 | 2510 | 6246 |
| 243 | 20231110 | 150600 | 1947630215 | 2515 | 2490 | 2515 | 2490 | 8029 |
| 244 | 20231110 | 150500 | 1927522225 | 2490 | 2485 | 2490 | 2485 | 3900 |
| 245 | 20231110 | 150400 | 1917815725 | 2485 | 2490 | 2495 | 2485 | 4012 |
| 246 | 20231110 | 150300 | 1907823590 | 2485 | 2480 | 2485 | 2480 | 2810 |
| 247 | 20231110 | 150200 | 1900849685 | 2480 | 2480 | 2480 | 2480 | 3126 |
| 248 | 20231110 | 150100 | 1893097205 | 2480 | 2485 | 2485 | 2480 | 3184 |
| 249 | 20231110 | 150000 | 1885190915 | 2485 | 2485 | 2485 | 2485 | 824 |
| 250 | 20231110 | 145900 | 1883143275 | 2485 | 2485 | 2485 | 2485 | 123 |
| 251 | 20231110 | 145800 | 1882837620 | 2485 | 2485 | 2485 | 2475 | 2419 |
| 252 | 20231110 | 145700 | 1876836935 | 2480 | 2485 | 2485 | 2480 | 743 |
| 253 | 20231110 | 145600 | 1874992280 | 2485 | 2490 | 2490 | 2485 | 7447 |
| 254 | 20231110 | 145500 | 1856464945 | 2490 | 2495 | 2500 | 2490 | 9151 |
| 255 | 20231110 | 145400 | 1833671260 | 2495 | 2495 | 2495 | 2495 | 1916 |
| 256 | 20231110 | 145300 | 1828890840 | 2495 | 2495 | 2500 | 2495 | 2147 |
| 257 | 20231110 | 145200 | 1823529900 | 2500 | 2495 | 2500 | 2495 | 1150 |
| 258 | 20231110 | 145100 | 1820660400 | 2500 | 2495 | 2500 | 2495 | 1232 |
| 259 | 20231110 | 145000 | 1817586550 | 2495 | 2500 | 2500 | 2495 | 366 |
| 260 | 20231110 | 144900 | 1816673330 | 2500 | 2495 | 2500 | 2495 | 4110 |
| 261 | 20231110 | 144800 | 1806399455 | 2495 | 2495 | 2495 | 2490 | 600 |
| 262 | 20231110 | 144700 | 1804903005 | 2495 | 2495 | 2495 | 2490 | 1910 |
| 263 | 20231110 | 144600 | 1800137560 | 2495 | 2495 | 2495 | 2495 | 4377 |
| 264 | 20231110 | 144500 | 1789216945 | 2495 | 2495 | 2500 | 2495 | 2067 |
| 265 | 20231110 | 144400 | 1784058500 | 2495 | 2500 | 2500 | 2495 | 1057 |
| 266 | 20231110 | 144300 | 1781420995 | 2500 | 2500 | 2500 | 2500 | 3170 |
| 267 | 20231110 | 144200 | 1773495995 | 2490 | 2490 | 2490 | 2490 | 202 |
| 268 | 20231110 | 144100 | 1772993015 | 2490 | 2505 | 2505 | 2490 | 4105 |
| 269 | 20231110 | 144000 | 1762741270 | 2505 | 2495 | 2505 | 2495 | 8134 |
| 270 | 20231110 | 143900 | 1742413980 | 2495 | 2490 | 2495 | 2480 | 5638 |
| 271 | 20231110 | 143800 | 1728400860 | 2485 | 2485 | 2485 | 2485 | 2000 |
| 272 | 20231110 | 143700 | 1723430860 | 2485 | 2490 | 2490 | 2485 | 131 |
| 273 | 20231110 | 143600 | 1723104875 | 2495 | 2490 | 2495 | 2490 | 1495 |
| 274 | 20231110 | 143500 | 1719382305 | 2490 | 2490 | 2490 | 2490 | 508 |
| 275 | 20231110 | 143400 | 1718117385 | 2490 | 2480 | 2490 | 2480 | 488 |
| 276 | 20231110 | 143300 | 1716906945 | 2485 | 2485 | 2485 | 2485 | 473 |
| 277 | 20231110 | 143200 | 1715731540 | 2485 | 2480 | 2485 | 2480 | 2475 |
| 278 | 20231110 | 143100 | 1709583545 | 2480 | 2485 | 2485 | 2480 | 300 |
| 279 | 20231110 | 143000 | 1708838545 | 2485 | 2480 | 2485 | 2480 | 3137 |
| 280 | 20231110 | 142900 | 1701043285 | 2475 | 2480 | 2485 | 2475 | 252 |
| 281 | 20231110 | 142800 | 1700418325 | 2480 | 2475 | 2480 | 2475 | 600 |
| 282 | 20231110 | 142700 | 1698931825 | 2480 | 2480 | 2480 | 2480 | 1 |
| 283 | 20231110 | 142600 | 1698929345 | 2480 | 2480 | 2480 | 2480 | 233 |
| 284 | 20231110 | 142500 | 1698351505 | 2480 | 2480 | 2480 | 2480 | 1542 |
| 285 | 20231110 | 142400 | 1694527345 | 2480 | 2480 | 2480 | 2480 | 92 |
| 286 | 20231110 | 142300 | 1694299185 | 2480 | 2480 | 2480 | 2480 | 1795 |
| 287 | 20231110 | 142200 | 1689847585 | 2480 | 2480 | 2480 | 2480 | 32 |
| 288 | 20231110 | 142100 | 1689768225 | 2480 | 2485 | 2485 | 2480 | 525 |
| 289 | 20231110 | 142000 | 1688465800 | 2485 | 2485 | 2485 | 2485 | 500 |
| 290 | 20231110 | 141900 | 1687223300 | 2490 | 2485 | 2500 | 2485 | 1865 |
| 291 | 20231110 | 141800 | 1682583180 | 2490 | 2490 | 2490 | 2490 | 137 |
| 292 | 20231110 | 141700 | 1682242050 | 2500 | 2495 | 2500 | 2490 | 1011 |
| 293 | 20231110 | 141600 | 1679715670 | 2495 | 2495 | 2495 | 2495 | 20 |
| 294 | 20231110 | 141500 | 1679665770 | 2500 | 2495 | 2500 | 2495 | 305 |
| 295 | 20231110 | 141400 | 1678904545 | 2500 | 2495 | 2500 | 2485 | 1163 |
| 296 | 20231110 | 141300 | 1676002125 | 2500 | 2495 | 2505 | 2495 | 7579 |
| 297 | 20231110 | 141200 | 1657062555 | 2485 | 2495 | 2495 | 2485 | 630 |
| 298 | 20231110 | 141100 | 1655495205 | 2495 | 2485 | 2495 | 2485 | 5992 |
| 299 | 20231110 | 141000 | 1640583920 | 2490 | 2490 | 2490 | 2490 | 0 |
| 300 | 20231110 | 140900 | 1640583920 | 2490 | 2485 | 2490 | 2475 | 2072 |
| 301 | 20231110 | 140800 | 1635435370 | 2490 | 2480 | 2490 | 2480 | 2418 |
| 302 | 20231110 | 140700 | 1629426360 | 2475 | 2480 | 2480 | 2475 | 2550 |
| 303 | 20231110 | 140600 | 1623111275 | 2480 | 2480 | 2480 | 2480 | 115 |
| 304 | 20231110 | 140500 | 1622826075 | 2480 | 2485 | 2485 | 2480 | 15 |
| 305 | 20231110 | 140400 | 1622788850 | 2480 | 2485 | 2485 | 2480 | 163 |
| 306 | 20231110 | 140300 | 1622383860 | 2485 | 2480 | 2485 | 2480 | 592 |
| 307 | 20231110 | 140200 | 1620915245 | 2485 | 2485 | 2485 | 2485 | 111 |
| 308 | 20231110 | 140100 | 1620639410 | 2485 | 2485 | 2485 | 2485 | 20 |
| 309 | 20231110 | 140000 | 1620589710 | 2485 | 2485 | 2485 | 2485 | 1696 |
| 310 | 20231110 | 135900 | 1616375150 | 2485 | 2485 | 2485 | 2485 | 100 |
| 311 | 20231110 | 135800 | 1616126650 | 2485 | 2475 | 2485 | 2475 | 1843 |
| 312 | 20231110 | 135700 | 1611561060 | 2475 | 2475 | 2475 | 2475 | 20 |
| 313 | 20231110 | 135600 | 1611511560 | 2475 | 2475 | 2475 | 2475 | 443 |
| 314 | 20231110 | 135500 | 1610415135 | 2475 | 2470 | 2475 | 2465 | 3030 |
| 315 | 20231110 | 135400 | 1602941025 | 2470 | 2475 | 2475 | 2470 | 1169 |
| 316 | 20231110 | 135300 | 1600053545 | 2475 | 2475 | 2475 | 2475 | 2 |
| 317 | 20231110 | 135200 | 1600048595 | 2475 | 2470 | 2475 | 2470 | 665 |
| 318 | 20231110 | 135100 | 1598405440 | 2470 | 2470 | 2480 | 2470 | 376 |
| 319 | 20231110 | 135000 | 1597476700 | 2485 | 2475 | 2485 | 2475 | 2183 |
| 320 | 20231110 | 134900 | 1592065275 | 2475 | 2480 | 2480 | 2475 | 211 |
| 321 | 20231110 | 134800 | 1591542495 | 2480 | 2470 | 2480 | 2470 | 1644 |
| 322 | 20231110 | 134700 | 1587465600 | 2470 | 2470 | 2470 | 2465 | 973 |
| 323 | 20231110 | 134600 | 1585065665 | 2470 | 2470 | 2470 | 2470 | 2 |
| 324 | 20231110 | 134500 | 1585060725 | 2470 | 2465 | 2470 | 2465 | 757 |
| 325 | 20231110 | 134400 | 1583193890 | 2465 | 2465 | 2465 | 2465 | 1 |
| 326 | 20231110 | 134300 | 1583191425 | 2465 | 2465 | 2465 | 2465 | 320 |
| 327 | 20231110 | 134200 | 1582402625 | 2465 | 2465 | 2465 | 2465 | 100 |
| 328 | 20231110 | 134100 | 1582156125 | 2465 | 2470 | 2470 | 2465 | 160 |
| 329 | 20231110 | 134000 | 1581761225 | 2465 | 2465 | 2470 | 2465 | 712 |
| 330 | 20231110 | 133900 | 1580003585 | 2465 | 2470 | 2470 | 2465 | 306 |
| 331 | 20231110 | 133800 | 1579249265 | 2470 | 2465 | 2470 | 2465 | 477 |
| 332 | 20231110 | 133700 | 1578071190 | 2465 | 2465 | 2465 | 2465 | 0 |
| 333 | 20231110 | 133600 | 1578071190 | 2465 | 2470 | 2470 | 2465 | 510 |
| 334 | 20231110 | 133500 | 1576813990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 335 | 20231110 | 133400 | 1576813990 | 2470 | 2465 | 2470 | 2460 | 13515 |
| 336 | 20231110 | 133300 | 1543549460 | 2465 | 2470 | 2470 | 2460 | 26558 |
| 337 | 20231110 | 133200 | 1478056515 | 2470 | 2470 | 2470 | 2470 | 7300 |
| 338 | 20231110 | 133100 | 1460025515 | 2470 | 2475 | 2475 | 2470 | 897 |
| 339 | 20231110 | 133000 | 1457808520 | 2475 | 2475 | 2475 | 2475 | 21 |
| 340 | 20231110 | 132900 | 1457756545 | 2475 | 2475 | 2475 | 2475 | 23 |
| 341 | 20231110 | 132800 | 1457699620 | 2475 | 2470 | 2480 | 2470 | 1101 |
| 342 | 20231110 | 132700 | 1454977140 | 2475 | 2475 | 2475 | 2475 | 101 |
| 343 | 20231110 | 132600 | 1454727165 | 2480 | 2480 | 2480 | 2480 | 217 |
| 344 | 20231110 | 132500 | 1454189005 | 2480 | 2480 | 2480 | 2480 | 110 |
| 345 | 20231110 | 132400 | 1453916205 | 2480 | 2475 | 2480 | 2475 | 850 |
| 346 | 20231110 | 132300 | 1451808505 | 2470 | 2470 | 2470 | 2470 | 2 |
| 347 | 20231110 | 132200 | 1451803565 | 2470 | 2470 | 2470 | 2470 | 463 |
| 348 | 20231110 | 132100 | 1450659955 | 2480 | 2480 | 2480 | 2480 | 74 |
| 349 | 20231110 | 132000 | 1450476435 | 2470 | 2475 | 2475 | 2470 | 1062 |
| 350 | 20231110 | 131900 | 1447850720 | 2475 | 2470 | 2475 | 2470 | 756 |
| 351 | 20231110 | 131800 | 1445982150 | 2470 | 2475 | 2475 | 2470 | 284 |
| 352 | 20231110 | 131700 | 1445279670 | 2475 | 2470 | 2475 | 2470 | 1007 |
| 353 | 20231110 | 131600 | 1442791380 | 2475 | 2470 | 2475 | 2470 | 400 |
| 354 | 20231110 | 131500 | 1441801880 | 2470 | 2470 | 2470 | 2470 | 9 |
| 355 | 20231110 | 131400 | 1441779650 | 2475 | 2475 | 2475 | 2475 | 1 |
| 356 | 20231110 | 131300 | 1441777175 | 2470 | 2470 | 2470 | 2470 | 15 |
| 357 | 20231110 | 131200 | 1441740125 | 2470 | 2475 | 2475 | 2470 | 371 |
| 358 | 20231110 | 131100 | 1440822900 | 2475 | 2470 | 2475 | 2470 | 216 |
| 359 | 20231110 | 131000 | 1440288370 | 2475 | 2475 | 2475 | 2475 | 1357 |
| 360 | 20231110 | 130900 | 1436929795 | 2480 | 2480 | 2480 | 2480 | 7 |
| 361 | 20231110 | 130800 | 1436912435 | 2480 | 2480 | 2480 | 2480 | 160 |
| 362 | 20231110 | 130700 | 1436515635 | 2480 | 2480 | 2480 | 2480 | 1 |
| 363 | 20231110 | 130600 | 1436513155 | 2480 | 2480 | 2480 | 2480 | 50 |
| 364 | 20231110 | 130500 | 1436389155 | 2480 | 2480 | 2480 | 2480 | 0 |
| 365 | 20231110 | 130400 | 1436389155 | 2480 | 2480 | 2480 | 2480 | 20 |
| 366 | 20231110 | 130300 | 1436339555 | 2475 | 2475 | 2475 | 2475 | 0 |
| 367 | 20231110 | 130200 | 1436339555 | 2475 | 2480 | 2485 | 2475 | 153 |
| 368 | 20231110 | 130100 | 1435960855 | 2480 | 2480 | 2480 | 2480 | 937 |
| 369 | 20231110 | 130000 | 1433637095 | 2480 | 2480 | 2480 | 2480 | 781 |
| 370 | 20231110 | 125900 | 1431700215 | 2485 | 2480 | 2485 | 2480 | 25 |
| 371 | 20231110 | 125800 | 1431638165 | 2485 | 2480 | 2485 | 2480 | 22 |
| 372 | 20231110 | 125700 | 1431583500 | 2480 | 2480 | 2480 | 2480 | 82 |
| 373 | 20231110 | 125600 | 1431380140 | 2480 | 2480 | 2480 | 2480 | 510 |
| 374 | 20231110 | 125500 | 1430115340 | 2485 | 2490 | 2490 | 2475 | 1168 |
| 375 | 20231110 | 125400 | 1427217405 | 2490 | 2485 | 2490 | 2485 | 78 |
| 376 | 20231110 | 125300 | 1427023565 | 2490 | 2490 | 2490 | 2490 | 0 |
| 377 | 20231110 | 125200 | 1427023565 | 2490 | 2490 | 2490 | 2490 | 471 |
| 378 | 20231110 | 125100 | 1425850775 | 2490 | 2485 | 2490 | 2485 | 110 |
| 379 | 20231110 | 125000 | 1425577375 | 2480 | 2485 | 2490 | 2480 | 3155 |
| 380 | 20231110 | 124900 | 1417736830 | 2485 | 2480 | 2485 | 2480 | 10 |
| 381 | 20231110 | 124800 | 1417712025 | 2480 | 2480 | 2480 | 2475 | 5503 |
| 382 | 20231110 | 124700 | 1404089845 | 2480 | 2480 | 2480 | 2480 | 2379 |
| 383 | 20231110 | 124600 | 1398189925 | 2480 | 2480 | 2480 | 2475 | 555 |
| 384 | 20231110 | 124500 | 1396813650 | 2480 | 2475 | 2480 | 2475 | 163 |
| 385 | 20231110 | 124400 | 1396409710 | 2475 | 2490 | 2490 | 2475 | 2258 |
| 386 | 20231110 | 124300 | 1390818120 | 2480 | 2480 | 2480 | 2480 | 500 |
| 387 | 20231110 | 124200 | 1389578120 | 2490 | 2490 | 2490 | 2490 | 12 |
| 388 | 20231110 | 124100 | 1389548240 | 2490 | 2490 | 2490 | 2485 | 994 |
| 389 | 20231110 | 124000 | 1387075680 | 2490 | 2490 | 2490 | 2490 | 0 |
| 390 | 20231110 | 123900 | 1387075680 | 2490 | 2490 | 2490 | 2485 | 289 |
| 391 | 20231110 | 123800 | 1386357450 | 2490 | 2495 | 2495 | 2490 | 1421 |
| 392 | 20231110 | 123700 | 1382812910 | 2490 | 2490 | 2495 | 2490 | 1360 |
| 393 | 20231110 | 123600 | 1379424510 | 2490 | 2490 | 2490 | 2490 | 1652 |
| 394 | 20231110 | 123500 | 1375311030 | 2490 | 2485 | 2490 | 2485 | 1269 |
| 395 | 20231110 | 123400 | 1372157035 | 2485 | 2485 | 2485 | 2480 | 1728 |
| 396 | 20231110 | 123300 | 1367865460 | 2485 | 2480 | 2485 | 2480 | 1619 |
| 397 | 20231110 | 123200 | 1363845735 | 2475 | 2475 | 2475 | 2475 | 2 |
| 398 | 20231110 | 123100 | 1363840785 | 2475 | 2475 | 2475 | 2475 | 100 |
| 399 | 20231110 | 123000 | 1363593285 | 2475 | 2480 | 2480 | 2475 | 1954 |
| 400 | 20231110 | 122900 | 1358747765 | 2475 | 2475 | 2475 | 2475 | 44 |
| 401 | 20231110 | 122800 | 1358638865 | 2475 | 2470 | 2475 | 2470 | 2132 |
| 402 | 20231110 | 122700 | 1353366440 | 2470 | 2475 | 2475 | 2470 | 459 |
| 403 | 20231110 | 122600 | 1352231610 | 2475 | 2475 | 2475 | 2475 | 0 |
| 404 | 20231110 | 122500 | 1352231610 | 2475 | 2475 | 2475 | 2465 | 184 |
| 405 | 20231110 | 122400 | 1351777940 | 2465 | 2465 | 2465 | 2465 | 51 |
| 406 | 20231110 | 122300 | 1351652225 | 2465 | 2480 | 2480 | 2465 | 603 |
| 407 | 20231110 | 122200 | 1350159805 | 2480 | 2470 | 2480 | 2470 | 1258 |
| 408 | 20231110 | 122100 | 1347052245 | 2470 | 2475 | 2480 | 2465 | 3776 |
| 409 | 20231110 | 122000 | 1337743720 | 2470 | 2470 | 2470 | 2465 | 511 |
| 410 | 20231110 | 121900 | 1336481695 | 2480 | 2480 | 2480 | 2475 | 610 |
| 411 | 20231110 | 121800 | 1334968935 | 2480 | 2480 | 2480 | 2480 | 10 |
| 412 | 20231110 | 121700 | 1334944135 | 2480 | 2480 | 2480 | 2480 | 93 |
| 413 | 20231110 | 121600 | 1334713495 | 2480 | 2470 | 2480 | 2470 | 207 |
| 414 | 20231110 | 121500 | 1334202135 | 2470 | 2480 | 2480 | 2470 | 2650 |
| 415 | 20231110 | 121400 | 1327654645 | 2480 | 2480 | 2480 | 2480 | 4 |
| 416 | 20231110 | 121300 | 1327644725 | 2475 | 2475 | 2475 | 2475 | 2195 |
| 417 | 20231110 | 121200 | 1322212100 | 2475 | 2465 | 2480 | 2465 | 1391 |
| 418 | 20231110 | 121100 | 1318773055 | 2465 | 2465 | 2465 | 2465 | 6 |
| 419 | 20231110 | 121000 | 1318758265 | 2465 | 2465 | 2465 | 2465 | 0 |
| 420 | 20231110 | 120900 | 1318758265 | 2465 | 2470 | 2480 | 2465 | 531 |
| 421 | 20231110 | 120800 | 1317445205 | 2470 | 2475 | 2475 | 2470 | 20564 |
| 422 | 20231110 | 120700 | 1266639855 | 2475 | 2485 | 2485 | 2475 | 803 |
| 423 | 20231110 | 120600 | 1264645200 | 2485 | 2485 | 2485 | 2485 | 150 |
| 424 | 20231110 | 120500 | 1264272450 | 2485 | 2475 | 2485 | 2475 | 215 |
| 425 | 20231110 | 120400 | 1263738615 | 2475 | 2490 | 2490 | 2475 | 180 |
| 426 | 20231110 | 120300 | 1263290780 | 2490 | 2485 | 2490 | 2485 | 6695 |
| 427 | 20231110 | 120200 | 1246623815 | 2485 | 2485 | 2485 | 2485 | 510 |
| 428 | 20231110 | 120100 | 1245356465 | 2485 | 2465 | 2485 | 2465 | 13532 |
| 429 | 20231110 | 120000 | 1211966530 | 2465 | 2475 | 2480 | 2465 | 12990 |
| 430 | 20231110 | 115900 | 1179879795 | 2475 | 2475 | 2475 | 2475 | 910 |
| 431 | 20231110 | 115800 | 1177627545 | 2480 | 2480 | 2480 | 2480 | 12 |
| 432 | 20231110 | 115700 | 1177597785 | 2480 | 2475 | 2480 | 2475 | 225 |
| 433 | 20231110 | 115600 | 1177040215 | 2480 | 2475 | 2480 | 2475 | 663 |
| 434 | 20231110 | 115500 | 1175396775 | 2475 | 2480 | 2480 | 2475 | 322 |
| 435 | 20231110 | 115400 | 1174598915 | 2480 | 2480 | 2480 | 2475 | 1069 |
| 436 | 20231110 | 115300 | 1171952305 | 2480 | 2485 | 2490 | 2475 | 19146 |
| 437 | 20231110 | 115200 | 1124449185 | 2480 | 2485 | 2485 | 2475 | 5025 |
| 438 | 20231110 | 115100 | 1111987760 | 2485 | 2470 | 2485 | 2470 | 7183 |
| 439 | 20231110 | 115000 | 1094172825 | 2470 | 2475 | 2475 | 2465 | 2783 |
| 440 | 20231110 | 114900 | 1087290680 | 2475 | 2470 | 2480 | 2470 | 11362 |
| 441 | 20231110 | 114800 | 1059186035 | 2470 | 2465 | 2470 | 2465 | 877 |
| 442 | 20231110 | 114700 | 1057021230 | 2465 | 2470 | 2470 | 2460 | 1427 |
| 443 | 20231110 | 114600 | 1053503670 | 2470 | 2460 | 2475 | 2460 | 6866 |
| 444 | 20231110 | 114500 | 1036574200 | 2455 | 2450 | 2455 | 2440 | 36081 |
| 445 | 20231110 | 114400 | 948251535 | 2445 | 2450 | 2450 | 2445 | 1822 |
| 446 | 20231110 | 114300 | 943791050 | 2445 | 2445 | 2450 | 2445 | 12439 |
| 447 | 20231110 | 114200 | 913333535 | 2440 | 2435 | 2440 | 2435 | 2255 |
| 448 | 20231110 | 114100 | 907832335 | 2435 | 2435 | 2435 | 2435 | 400 |
| 449 | 20231110 | 114000 | 906858335 | 2435 | 2435 | 2435 | 2435 | 123 |
| 450 | 20231110 | 113900 | 906558830 | 2440 | 2440 | 2440 | 2440 | 3 |
| 451 | 20231110 | 113800 | 906551510 | 2440 | 2440 | 2440 | 2440 | 0 |
| 452 | 20231110 | 113700 | 906551510 | 2440 | 2440 | 2440 | 2440 | 1 |
| 453 | 20231110 | 113600 | 906549070 | 2435 | 2435 | 2435 | 2435 | 32 |
| 454 | 20231110 | 113500 | 906471150 | 2435 | 2435 | 2435 | 2435 | 266 |
| 455 | 20231110 | 113400 | 905823440 | 2435 | 2435 | 2435 | 2435 | 1057 |
| 456 | 20231110 | 113300 | 903249645 | 2435 | 2435 | 2435 | 2435 | 56 |
| 457 | 20231110 | 113200 | 903113285 | 2440 | 2440 | 2440 | 2440 | 2 |
| 458 | 20231110 | 113100 | 903108405 | 2435 | 2435 | 2435 | 2435 | 725 |
| 459 | 20231110 | 113000 | 901343030 | 2435 | 2435 | 2435 | 2435 | 601 |
| 460 | 20231110 | 112900 | 899879595 | 2440 | 2430 | 2445 | 2430 | 5772 |
| 461 | 20231110 | 112800 | 885807665 | 2425 | 2430 | 2430 | 2425 | 4635 |
| 462 | 20231110 | 112700 | 874551680 | 2435 | 2435 | 2435 | 2435 | 1129 |
| 463 | 20231110 | 112600 | 871802565 | 2435 | 2435 | 2435 | 2435 | 100 |
| 464 | 20231110 | 112500 | 871559065 | 2440 | 2440 | 2440 | 2430 | 838 |
| 465 | 20231110 | 112400 | 869514425 | 2440 | 2440 | 2440 | 2440 | 100 |
| 466 | 20231110 | 112300 | 869270425 | 2440 | 2435 | 2440 | 2435 | 21 |
| 467 | 20231110 | 112200 | 869219285 | 2435 | 2435 | 2435 | 2435 | 160 |
| 468 | 20231110 | 112100 | 868829685 | 2430 | 2435 | 2435 | 2430 | 2392 |
| 469 | 20231110 | 112000 | 863010510 | 2440 | 2440 | 2440 | 2440 | 200 |
| 470 | 20231110 | 111900 | 862522510 | 2440 | 2440 | 2440 | 2430 | 14 |
| 471 | 20231110 | 111800 | 862488410 | 2435 | 2435 | 2435 | 2435 | 2236 |
| 472 | 20231110 | 111700 | 857043750 | 2440 | 2435 | 2440 | 2435 | 4325 |
| 473 | 20231110 | 111600 | 846496635 | 2435 | 2430 | 2435 | 2430 | 227 |
| 474 | 20231110 | 111500 | 845944890 | 2430 | 2430 | 2430 | 2430 | 1019 |
| 475 | 20231110 | 111400 | 843468720 | 2430 | 2430 | 2430 | 2430 | 97 |
| 476 | 20231110 | 111300 | 843233010 | 2430 | 2430 | 2430 | 2430 | 0 |
| 477 | 20231110 | 111200 | 843233010 | 2430 | 2435 | 2435 | 2430 | 578 |
| 478 | 20231110 | 111100 | 841828460 | 2435 | 2430 | 2435 | 2430 | 1534 |
| 479 | 20231110 | 111000 | 838098390 | 2430 | 2430 | 2430 | 2425 | 734 |
| 480 | 20231110 | 110900 | 836315770 | 2430 | 2435 | 2435 | 2430 | 1640 |
| 481 | 20231110 | 110800 | 832324455 | 2435 | 2430 | 2435 | 2430 | 6094 |
| 482 | 20231110 | 110700 | 817501025 | 2430 | 2425 | 2430 | 2425 | 1004 |
| 483 | 20231110 | 110600 | 815066300 | 2425 | 2425 | 2425 | 2425 | 800 |
| 484 | 20231110 | 110500 | 813126300 | 2425 | 2430 | 2430 | 2425 | 1021 |
| 485 | 20231110 | 110400 | 810650275 | 2430 | 2430 | 2430 | 2430 | 1325 |
| 486 | 20231110 | 110300 | 807430525 | 2430 | 2430 | 2430 | 2425 | 2322 |
| 487 | 20231110 | 110200 | 801793135 | 2430 | 2425 | 2430 | 2425 | 1418 |
| 488 | 20231110 | 110100 | 798354145 | 2420 | 2425 | 2425 | 2420 | 26 |
| 489 | 20231110 | 110000 | 798291195 | 2420 | 2420 | 2425 | 2420 | 2568 |
| 490 | 20231110 | 105900 | 792076520 | 2420 | 2420 | 2420 | 2420 | 0 |
| 491 | 20231110 | 105800 | 792076520 | 2420 | 2420 | 2420 | 2420 | 560 |
| 492 | 20231110 | 105700 | 790721320 | 2420 | 2420 | 2420 | 2420 | 2 |
| 493 | 20231110 | 105600 | 790716480 | 2420 | 2420 | 2420 | 2420 | 1 |
| 494 | 20231110 | 105500 | 790714060 | 2415 | 2420 | 2420 | 2415 | 509 |
| 495 | 20231110 | 105400 | 789484795 | 2415 | 2420 | 2420 | 2415 | 1879 |
| 496 | 20231110 | 105300 | 784946510 | 2420 | 2420 | 2420 | 2420 | 394 |
| 497 | 20231110 | 105200 | 783993030 | 2420 | 2420 | 2420 | 2420 | 21 |
| 498 | 20231110 | 105100 | 783942210 | 2420 | 2415 | 2420 | 2415 | 1623 |
| 499 | 20231110 | 105000 | 780022615 | 2415 | 2415 | 2415 | 2415 | 0 |
| 500 | 20231110 | 104900 | 780022615 | 2415 | 2415 | 2415 | 2415 | 6 |
| 501 | 20231110 | 104800 | 780008125 | 2410 | 2415 | 2415 | 2410 | 303 |
| 502 | 20231110 | 104700 | 779277880 | 2410 | 2415 | 2415 | 2410 | 2368 |
| 503 | 20231110 | 104600 | 773570415 | 2415 | 2415 | 2415 | 2415 | 7 |
| 504 | 20231110 | 104500 | 773553510 | 2410 | 2415 | 2415 | 2410 | 1035 |
| 505 | 20231110 | 104400 | 771059055 | 2410 | 2415 | 2415 | 2410 | 113 |
| 506 | 20231110 | 104300 | 770786665 | 2410 | 2415 | 2415 | 2410 | 21 |
| 507 | 20231110 | 104200 | 770735970 | 2415 | 2410 | 2415 | 2400 | 13756 |
| 508 | 20231110 | 104100 | 737689995 | 2405 | 2405 | 2410 | 2405 | 10238 |
| 509 | 20231110 | 104000 | 713067600 | 2410 | 2415 | 2415 | 2410 | 237 |
| 510 | 20231110 | 103900 | 712495555 | 2410 | 2410 | 2410 | 2410 | 1561 |
| 511 | 20231110 | 103800 | 708733545 | 2410 | 2410 | 2410 | 2410 | 81 |
| 512 | 20231110 | 103700 | 708538335 | 2410 | 2415 | 2415 | 2410 | 3 |
| 513 | 20231110 | 103600 | 708531095 | 2415 | 2410 | 2415 | 2410 | 3029 |
| 514 | 20231110 | 103500 | 701231185 | 2410 | 2415 | 2415 | 2410 | 505 |
| 515 | 20231110 | 103400 | 700014110 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 516 | 20231110 | 103300 | 697604110 | 2415 | 2415 | 2415 | 2410 | 3198 |
| 517 | 20231110 | 103200 | 689896670 | 2420 | 2420 | 2420 | 2420 | 530 |
| 518 | 20231110 | 103100 | 688614070 | 2420 | 2415 | 2420 | 2410 | 321 |
| 519 | 20231110 | 103000 | 687839030 | 2415 | 2420 | 2420 | 2415 | 51 |
| 520 | 20231110 | 102900 | 687715860 | 2415 | 2415 | 2415 | 2410 | 1639 |
| 521 | 20231110 | 102800 | 683757725 | 2410 | 2415 | 2415 | 2410 | 90 |
| 522 | 20231110 | 102700 | 683540815 | 2410 | 2415 | 2415 | 2410 | 557 |
| 523 | 20231110 | 102600 | 682198345 | 2410 | 2410 | 2410 | 2410 | 534 |
| 524 | 20231110 | 102500 | 680911405 | 2410 | 2415 | 2415 | 2410 | 3016 |
| 525 | 20231110 | 102400 | 673642345 | 2415 | 2410 | 2415 | 2410 | 152 |
| 526 | 20231110 | 102300 | 673276020 | 2410 | 2415 | 2415 | 2410 | 195 |
| 527 | 20231110 | 102200 | 672805120 | 2420 | 2420 | 2420 | 2420 | 0 |
| 528 | 20231110 | 102100 | 672805120 | 2420 | 2420 | 2420 | 2420 | 3 |
| 529 | 20231110 | 102000 | 672797860 | 2420 | 2410 | 2420 | 2410 | 1063 |
| 530 | 20231110 | 101900 | 670232350 | 2410 | 2410 | 2410 | 2410 | 2050 |
| 531 | 20231110 | 101800 | 665291850 | 2410 | 2415 | 2415 | 2410 | 53 |
| 532 | 20231110 | 101700 | 665163860 | 2420 | 2420 | 2420 | 2405 | 19457 |
| 533 | 20231110 | 101600 | 618244715 | 2415 | 2415 | 2415 | 2415 | 0 |
| 534 | 20231110 | 101500 | 618244715 | 2415 | 2415 | 2420 | 2415 | 1703 |
| 535 | 20231110 | 101400 | 614131455 | 2415 | 2415 | 2415 | 2410 | 3845 |
| 536 | 20231110 | 101300 | 604846830 | 2415 | 2415 | 2415 | 2415 | 0 |
| 537 | 20231110 | 101200 | 604846830 | 2415 | 2425 | 2425 | 2415 | 1054 |
| 538 | 20231110 | 101100 | 602301160 | 2420 | 2425 | 2425 | 2420 | 1286 |
| 539 | 20231110 | 101000 | 599188040 | 2420 | 2420 | 2420 | 2420 | 505 |
| 540 | 20231110 | 100900 | 597965940 | 2420 | 2425 | 2425 | 2420 | 1899 |
| 541 | 20231110 | 100800 | 593370110 | 2425 | 2420 | 2430 | 2420 | 600 |
| 542 | 20231110 | 100700 | 591915600 | 2420 | 2420 | 2420 | 2420 | 2002 |
| 543 | 20231110 | 100600 | 587070760 | 2420 | 2415 | 2420 | 2415 | 187 |
| 544 | 20231110 | 100500 | 586619140 | 2415 | 2415 | 2415 | 2415 | 300 |
| 545 | 20231110 | 100400 | 585894640 | 2415 | 2415 | 2420 | 2410 | 1075 |
| 546 | 20231110 | 100300 | 583298635 | 2415 | 2420 | 2430 | 2415 | 626 |
| 547 | 20231110 | 100200 | 581785930 | 2420 | 2415 | 2420 | 2415 | 1402 |
| 548 | 20231110 | 100100 | 578395590 | 2415 | 2415 | 2415 | 2415 | 2250 |
| 549 | 20231110 | 100000 | 572961840 | 2420 | 2420 | 2420 | 2420 | 13 |
| 550 | 20231110 | 095900 | 572930380 | 2420 | 2420 | 2420 | 2415 | 2600 |
| 551 | 20231110 | 095800 | 566649880 | 2415 | 2420 | 2420 | 2415 | 54 |
| 552 | 20231110 | 095700 | 566519465 | 2425 | 2420 | 2425 | 2410 | 3135 |
| 553 | 20231110 | 095600 | 558951030 | 2420 | 2420 | 2420 | 2420 | 250 |
| 554 | 20231110 | 095500 | 558346030 | 2430 | 2420 | 2430 | 2420 | 470 |
| 555 | 20231110 | 095400 | 557208525 | 2420 | 2410 | 2420 | 2410 | 3050 |
| 556 | 20231110 | 095300 | 549857545 | 2405 | 2405 | 2420 | 2405 | 6607 |
| 557 | 20231110 | 095200 | 533963045 | 2405 | 2415 | 2415 | 2400 | 27498 |
| 558 | 20231110 | 095100 | 467791060 | 2420 | 2420 | 2420 | 2420 | 674 |
| 559 | 20231110 | 095000 | 466159980 | 2420 | 2425 | 2425 | 2420 | 225 |
| 560 | 20231110 | 094900 | 465615330 | 2425 | 2425 | 2425 | 2425 | 1 |
| 561 | 20231110 | 094800 | 465612905 | 2425 | 2420 | 2430 | 2415 | 4171 |
| 562 | 20231110 | 094700 | 455527125 | 2420 | 2430 | 2430 | 2420 | 650 |
| 563 | 20231110 | 094600 | 453952625 | 2430 | 2415 | 2430 | 2415 | 1071 |
| 564 | 20231110 | 094500 | 451353710 | 2415 | 2425 | 2425 | 2415 | 12488 |
| 565 | 20231110 | 094400 | 421142365 | 2420 | 2425 | 2435 | 2420 | 15449 |
| 566 | 20231110 | 094300 | 383679990 | 2425 | 2430 | 2430 | 2425 | 10014 |
| 567 | 20231110 | 094200 | 359364825 | 2430 | 2430 | 2430 | 2430 | 4581 |
| 568 | 20231110 | 094100 | 348232995 | 2435 | 2445 | 2445 | 2435 | 657 |
| 569 | 20231110 | 094000 | 346632030 | 2445 | 2435 | 2445 | 2435 | 4181 |
| 570 | 20231110 | 093900 | 336451095 | 2445 | 2440 | 2445 | 2435 | 1077 |
| 571 | 20231110 | 093800 | 333828390 | 2445 | 2440 | 2445 | 2440 | 5516 |
| 572 | 20231110 | 093700 | 320367795 | 2440 | 2445 | 2450 | 2440 | 2437 |
| 573 | 20231110 | 093600 | 314418260 | 2445 | 2440 | 2445 | 2440 | 2405 |
| 574 | 20231110 | 093500 | 308540420 | 2440 | 2440 | 2445 | 2440 | 634 |
| 575 | 20231110 | 093400 | 306993295 | 2440 | 2435 | 2440 | 2435 | 2420 |
| 576 | 20231110 | 093300 | 301100470 | 2440 | 2435 | 2445 | 2430 | 2558 |
| 577 | 20231110 | 093200 | 294870985 | 2445 | 2445 | 2445 | 2445 | 165 |
| 578 | 20231110 | 093100 | 294467560 | 2445 | 2430 | 2445 | 2430 | 823 |
| 579 | 20231110 | 093000 | 292467625 | 2430 | 2430 | 2450 | 2430 | 5201 |
| 580 | 20231110 | 092900 | 279816185 | 2430 | 2430 | 2430 | 2425 | 8308 |
| 581 | 20231110 | 092800 | 259637910 | 2435 | 2440 | 2440 | 2435 | 1269 |
| 582 | 20231110 | 092700 | 256547840 | 2440 | 2440 | 2440 | 2440 | 13 |
| 583 | 20231110 | 092600 | 256516120 | 2430 | 2435 | 2440 | 2430 | 2308 |
| 584 | 20231110 | 092500 | 250897640 | 2430 | 2435 | 2435 | 2430 | 5688 |
| 585 | 20231110 | 092400 | 237075290 | 2435 | 2435 | 2435 | 2430 | 1847 |
| 586 | 20231110 | 092300 | 232585885 | 2435 | 2430 | 2435 | 2430 | 2999 |
| 587 | 20231110 | 092200 | 225291465 | 2435 | 2430 | 2435 | 2430 | 6844 |
| 588 | 20231110 | 092100 | 208659195 | 2430 | 2435 | 2435 | 2430 | 5477 |
| 589 | 20231110 | 092000 | 195337430 | 2435 | 2445 | 2445 | 2430 | 16612 |
| 590 | 20231110 | 091900 | 154906775 | 2445 | 2450 | 2455 | 2445 | 3350 |
| 591 | 20231110 | 091800 | 146716000 | 2450 | 2450 | 2460 | 2450 | 5677 |
| 592 | 20231110 | 091700 | 132788750 | 2460 | 2455 | 2460 | 2445 | 12376 |
| 593 | 20231110 | 091600 | 102465010 | 2455 | 2455 | 2460 | 2455 | 3051 |
| 594 | 20231110 | 091500 | 94968795 | 2460 | 2460 | 2460 | 2455 | 1704 |
| 595 | 20231110 | 091400 | 90776975 | 2460 | 2465 | 2465 | 2460 | 3611 |
| 596 | 20231110 | 091300 | 81893445 | 2465 | 2465 | 2470 | 2465 | 1336 |
| 597 | 20231110 | 091200 | 78598275 | 2470 | 2470 | 2470 | 2465 | 1289 |
| 598 | 20231110 | 091100 | 75417045 | 2470 | 2475 | 2475 | 2470 | 1052 |
| 599 | 20231110 | 091000 | 72816875 | 2465 | 2465 | 2475 | 2460 | 1449 |
| 600 | 20231110 | 090900 | 69251090 | 2475 | 2480 | 2480 | 2465 | 2327 |
| 601 | 20231110 | 090800 | 63514740 | 2470 | 2480 | 2480 | 2470 | 1396 |
| 602 | 20231110 | 090700 | 60053170 | 2480 | 2475 | 2480 | 2470 | 1368 |
| 603 | 20231110 | 090600 | 56673920 | 2470 | 2485 | 2485 | 2470 | 413 |
| 604 | 20231110 | 090500 | 55653270 | 2485 | 2485 | 2485 | 2465 | 554 |
| 605 | 20231110 | 090400 | 54286385 | 2485 | 2475 | 2485 | 2470 | 217 |
| 606 | 20231110 | 090300 | 53750150 | 2465 | 2485 | 2490 | 2460 | 8679 |
| 607 | 20231110 | 090200 | 32272055 | 2500 | 2495 | 2505 | 2485 | 3613 |
| 608 | 20231110 | 090100 | 23275725 | 2495 | 2480 | 2495 | 2480 | 241 |
| 609 | 20231110 | 090000 | 22676850 | 2480 | 2475 | 2485 | 2475 | 7226 |