28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 21555 |
| 3 | 20231114 | 183000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20231114 | 182900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20231114 | 182800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20231114 | 182700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20231114 | 182600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20231114 | 182500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20231114 | 182400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20231114 | 182300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20231114 | 182200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20231114 | 182100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20231114 | 182000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20231114 | 181900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20231114 | 181800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20231114 | 181700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20231114 | 181600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20231114 | 181500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20231114 | 181400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20231114 | 181300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20231114 | 181200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20231114 | 181100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20231114 | 181000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20231114 | 180900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20231114 | 180800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20231114 | 180700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20231114 | 180600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20231114 | 180500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20231114 | 180400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20231114 | 180300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20231114 | 180200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20231114 | 180100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 21555 |
| 33 | 20231114 | 180000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20231114 | 175900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20231114 | 175800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20231114 | 175700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20231114 | 175600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20231114 | 175500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20231114 | 175400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20231114 | 175300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20231114 | 175200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20231114 | 175100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20231114 | 175000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20231114 | 174900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20231114 | 174800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20231114 | 174700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20231114 | 174600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20231114 | 174500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20231114 | 174400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20231114 | 174300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20231114 | 174200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20231114 | 174100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20231114 | 174000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20231114 | 173900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20231114 | 173800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20231114 | 173700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20231114 | 173600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20231114 | 173500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20231114 | 173400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20231114 | 173300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20231114 | 173200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20231114 | 173100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 21555 |
| 63 | 20231114 | 173000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20231114 | 172900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20231114 | 172800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20231114 | 172700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20231114 | 172600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20231114 | 172500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20231114 | 172400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20231114 | 172300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20231114 | 172200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20231114 | 172100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20231114 | 172000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20231114 | 171900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20231114 | 171800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20231114 | 171700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20231114 | 171600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20231114 | 171500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20231114 | 171400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20231114 | 171300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20231114 | 171200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20231114 | 171100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20231114 | 171000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20231114 | 170900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20231114 | 170800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20231114 | 170700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20231114 | 170600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20231114 | 170500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20231114 | 170400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20231114 | 170300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20231114 | 170200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20231114 | 170100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 21555 |
| 93 | 20231114 | 170000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20231114 | 165900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20231114 | 165800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20231114 | 165700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20231114 | 165600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20231114 | 165500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20231114 | 165400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20231114 | 165300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20231114 | 165200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20231114 | 165100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20231114 | 165000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20231114 | 164900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20231114 | 164800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20231114 | 164700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20231114 | 164600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20231114 | 164500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20231114 | 164400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20231114 | 164300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20231114 | 164200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20231114 | 164100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20231114 | 164000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20231114 | 163900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20231114 | 163800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20231114 | 163700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20231114 | 163600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20231114 | 163500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20231114 | 163400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20231114 | 163300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20231114 | 163200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20231114 | 163100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 21555 |
| 123 | 20231114 | 163000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20231114 | 162900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20231114 | 162800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20231114 | 162700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20231114 | 162600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20231114 | 162500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20231114 | 162400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20231114 | 162300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20231114 | 162200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20231114 | 162100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20231114 | 162000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20231114 | 161900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20231114 | 161800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20231114 | 161700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20231114 | 161600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20231114 | 161500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20231114 | 161400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20231114 | 161300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20231114 | 161200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20231114 | 161100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20231114 | 161000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20231114 | 160900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20231114 | 160800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20231114 | 160700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20231114 | 160600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20231114 | 160500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20231114 | 160400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20231114 | 160300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20231114 | 160200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20231114 | 160100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 21555 |
| 153 | 20231114 | 160000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20231114 | 155900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20231114 | 155800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20231114 | 155700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20231114 | 155600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20231114 | 155500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20231114 | 155400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20231114 | 155300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20231114 | 155200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20231114 | 155100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20231114 | 155000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20231114 | 154900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20231114 | 154800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20231114 | 154700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20231114 | 154600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20231114 | 154500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20231114 | 154400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20231114 | 154300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20231114 | 154200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20231114 | 154100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20231114 | 154000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20231114 | 153900 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20231114 | 153800 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20231114 | 153700 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20231114 | 153600 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20231114 | 153500 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20231114 | 153400 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20231114 | 153300 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20231114 | 153200 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20231114 | 153100 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 21555 |
| 183 | 20231114 | 153000 | 2700289180 | 2575 | 2575 | 2575 | 2575 | 21555 |
| 184 | 20231114 | 152900 | 2644785055 | 2590 | 2590 | 2590 | 2590 | 0 |
| 185 | 20231114 | 152800 | 2644785055 | 2590 | 2590 | 2590 | 2590 | 0 |
| 186 | 20231114 | 152700 | 2644785055 | 2590 | 2590 | 2590 | 2590 | 0 |
| 187 | 20231114 | 152600 | 2644785055 | 2590 | 2590 | 2590 | 2590 | 0 |
| 188 | 20231114 | 152500 | 2644785055 | 2590 | 2590 | 2590 | 2590 | 0 |
| 189 | 20231114 | 152400 | 2644785055 | 2590 | 2590 | 2590 | 2590 | 0 |
| 190 | 20231114 | 152300 | 2644785055 | 2590 | 2590 | 2590 | 2590 | 0 |
| 191 | 20231114 | 152200 | 2644785055 | 2590 | 2590 | 2590 | 2590 | 0 |
| 192 | 20231114 | 152100 | 2644785055 | 2590 | 2590 | 2590 | 2590 | 0 |
| 193 | 20231114 | 152000 | 2644785055 | 2590 | 2590 | 2590 | 2590 | 0 |
| 194 | 20231114 | 151900 | 2644785055 | 2590 | 2590 | 2590 | 2585 | 5319 |
| 195 | 20231114 | 151800 | 2631027220 | 2585 | 2585 | 2585 | 2585 | 2190 |
| 196 | 20231114 | 151700 | 2625366070 | 2585 | 2590 | 2590 | 2585 | 969 |
| 197 | 20231114 | 151600 | 2622861175 | 2590 | 2590 | 2590 | 2585 | 1178 |
| 198 | 20231114 | 151500 | 2619814655 | 2590 | 2580 | 2590 | 2575 | 3179 |
| 199 | 20231114 | 151400 | 2611592530 | 2585 | 2575 | 2585 | 2570 | 8136 |
| 200 | 20231114 | 151300 | 2590636425 | 2580 | 2575 | 2580 | 2575 | 641 |
| 201 | 20231114 | 151200 | 2588984485 | 2575 | 2575 | 2575 | 2560 | 17262 |
| 202 | 20231114 | 151100 | 2544569010 | 2575 | 2575 | 2575 | 2575 | 1690 |
| 203 | 20231114 | 151000 | 2540217260 | 2580 | 2580 | 2580 | 2570 | 806 |
| 204 | 20231114 | 150900 | 2538138290 | 2570 | 2585 | 2585 | 2570 | 8882 |
| 205 | 20231114 | 150800 | 2515230660 | 2585 | 2585 | 2590 | 2585 | 6483 |
| 206 | 20231114 | 150700 | 2498472100 | 2585 | 2595 | 2595 | 2585 | 4645 |
| 207 | 20231114 | 150600 | 2486431950 | 2595 | 2590 | 2595 | 2590 | 4635 |
| 208 | 20231114 | 150500 | 2474411350 | 2590 | 2590 | 2595 | 2590 | 5885 |
| 209 | 20231114 | 150400 | 2459168200 | 2590 | 2600 | 2600 | 2590 | 8102 |
| 210 | 20231114 | 150300 | 2438154545 | 2600 | 2600 | 2600 | 2595 | 4499 |
| 211 | 20231114 | 150200 | 2426457645 | 2600 | 2595 | 2605 | 2590 | 9191 |
| 212 | 20231114 | 150100 | 2402585110 | 2595 | 2595 | 2600 | 2590 | 3966 |
| 213 | 20231114 | 150000 | 2392293800 | 2600 | 2605 | 2605 | 2595 | 2937 |
| 214 | 20231114 | 145900 | 2384655595 | 2610 | 2605 | 2610 | 2595 | 18183 |
| 215 | 20231114 | 145800 | 2337354760 | 2610 | 2615 | 2620 | 2610 | 16395 |
| 216 | 20231114 | 145700 | 2294491680 | 2615 | 2610 | 2620 | 2605 | 19231 |
| 217 | 20231114 | 145600 | 2244248990 | 2615 | 2605 | 2620 | 2600 | 33261 |
| 218 | 20231114 | 145500 | 2157349995 | 2600 | 2595 | 2600 | 2595 | 24271 |
| 219 | 20231114 | 145400 | 2094298650 | 2590 | 2590 | 2595 | 2590 | 1284 |
| 220 | 20231114 | 145300 | 2090972590 | 2590 | 2595 | 2595 | 2590 | 5679 |
| 221 | 20231114 | 145200 | 2076242765 | 2595 | 2590 | 2600 | 2590 | 10266 |
| 222 | 20231114 | 145100 | 2049606685 | 2595 | 2580 | 2595 | 2580 | 3654 |
| 223 | 20231114 | 145000 | 2040159955 | 2580 | 2590 | 2595 | 2580 | 13183 |
| 224 | 20231114 | 144900 | 2006034905 | 2590 | 2595 | 2600 | 2590 | 9243 |
| 225 | 20231114 | 144800 | 1982022225 | 2595 | 2600 | 2605 | 2595 | 40261 |
| 226 | 20231114 | 144700 | 1877387645 | 2600 | 2590 | 2600 | 2585 | 28326 |
| 227 | 20231114 | 144600 | 1803953400 | 2590 | 2585 | 2595 | 2585 | 27572 |
| 228 | 20231114 | 144500 | 1732558375 | 2585 | 2580 | 2585 | 2575 | 27920 |
| 229 | 20231114 | 144400 | 1660474630 | 2580 | 2570 | 2580 | 2565 | 39465 |
| 230 | 20231114 | 144300 | 1558974660 | 2570 | 2565 | 2570 | 2565 | 2671 |
| 231 | 20231114 | 144200 | 1552111165 | 2570 | 2565 | 2570 | 2565 | 5771 |
| 232 | 20231114 | 144100 | 1537305450 | 2565 | 2565 | 2565 | 2565 | 18 |
| 233 | 20231114 | 144000 | 1537259280 | 2560 | 2565 | 2565 | 2560 | 91 |
| 234 | 20231114 | 143900 | 1537026160 | 2565 | 2565 | 2565 | 2560 | 452 |
| 235 | 20231114 | 143800 | 1535866800 | 2565 | 2560 | 2565 | 2560 | 12261 |
| 236 | 20231114 | 143700 | 1504417625 | 2560 | 2560 | 2560 | 2560 | 459 |
| 237 | 20231114 | 143600 | 1503242585 | 2555 | 2550 | 2560 | 2545 | 6024 |
| 238 | 20231114 | 143500 | 1487834295 | 2550 | 2545 | 2550 | 2545 | 2620 |
| 239 | 20231114 | 143400 | 1481154300 | 2545 | 2545 | 2545 | 2545 | 2596 |
| 240 | 20231114 | 143300 | 1474547480 | 2540 | 2550 | 2550 | 2540 | 6112 |
| 241 | 20231114 | 143200 | 1459002750 | 2550 | 2550 | 2555 | 2550 | 3402 |
| 242 | 20231114 | 143100 | 1450327625 | 2550 | 2555 | 2555 | 2550 | 114 |
| 243 | 20231114 | 143000 | 1450036750 | 2550 | 2550 | 2560 | 2550 | 276 |
| 244 | 20231114 | 142900 | 1449330990 | 2550 | 2555 | 2555 | 2550 | 2380 |
| 245 | 20231114 | 142800 | 1443250110 | 2555 | 2555 | 2560 | 2555 | 2177 |
| 246 | 20231114 | 142700 | 1437687845 | 2555 | 2555 | 2560 | 2555 | 2606 |
| 247 | 20231114 | 142600 | 1431029390 | 2560 | 2560 | 2565 | 2555 | 4186 |
| 248 | 20231114 | 142500 | 1420319485 | 2565 | 2565 | 2565 | 2560 | 1960 |
| 249 | 20231114 | 142400 | 1415292100 | 2560 | 2565 | 2565 | 2560 | 70 |
| 250 | 20231114 | 142300 | 1415112800 | 2565 | 2565 | 2565 | 2560 | 3207 |
| 251 | 20231114 | 142200 | 1406886855 | 2565 | 2560 | 2565 | 2555 | 8162 |
| 252 | 20231114 | 142100 | 1385985395 | 2555 | 2560 | 2560 | 2555 | 5311 |
| 253 | 20231114 | 142000 | 1372389785 | 2560 | 2565 | 2565 | 2560 | 1154 |
| 254 | 20231114 | 141900 | 1369430545 | 2560 | 2555 | 2560 | 2555 | 4127 |
| 255 | 20231114 | 141800 | 1358865450 | 2555 | 2555 | 2560 | 2550 | 4432 |
| 256 | 20231114 | 141700 | 1347541910 | 2555 | 2560 | 2560 | 2555 | 3114 |
| 257 | 20231114 | 141600 | 1339570690 | 2560 | 2555 | 2565 | 2555 | 12720 |
| 258 | 20231114 | 141500 | 1306988070 | 2555 | 2555 | 2560 | 2555 | 6376 |
| 259 | 20231114 | 141400 | 1290695440 | 2555 | 2555 | 2555 | 2555 | 4354 |
| 260 | 20231114 | 141300 | 1279570970 | 2555 | 2555 | 2555 | 2555 | 1038 |
| 261 | 20231114 | 141200 | 1276918880 | 2555 | 2555 | 2555 | 2555 | 1962 |
| 262 | 20231114 | 141100 | 1271905970 | 2550 | 2550 | 2555 | 2550 | 2318 |
| 263 | 20231114 | 141000 | 1265995040 | 2550 | 2550 | 2550 | 2550 | 1621 |
| 264 | 20231114 | 140900 | 1261861490 | 2550 | 2550 | 2550 | 2550 | 1162 |
| 265 | 20231114 | 140800 | 1258898390 | 2550 | 2555 | 2555 | 2550 | 1638 |
| 266 | 20231114 | 140700 | 1254718335 | 2555 | 2550 | 2555 | 2550 | 3705 |
| 267 | 20231114 | 140600 | 1245259405 | 2550 | 2550 | 2550 | 2545 | 2601 |
| 268 | 20231114 | 140500 | 1238627000 | 2550 | 2560 | 2560 | 2545 | 2571 |
| 269 | 20231114 | 140400 | 1232073330 | 2560 | 2540 | 2565 | 2540 | 8333 |
| 270 | 20231114 | 140300 | 1210764320 | 2535 | 2535 | 2535 | 2535 | 86 |
| 271 | 20231114 | 140200 | 1210546310 | 2530 | 2555 | 2565 | 2530 | 6053 |
| 272 | 20231114 | 140100 | 1195121055 | 2565 | 2530 | 2565 | 2530 | 30556 |
| 273 | 20231114 | 140000 | 1117172000 | 2530 | 2525 | 2530 | 2520 | 12142 |
| 274 | 20231114 | 135900 | 1086453470 | 2525 | 2520 | 2525 | 2520 | 1959 |
| 275 | 20231114 | 135800 | 1081514800 | 2520 | 2520 | 2520 | 2520 | 4193 |
| 276 | 20231114 | 135700 | 1070948440 | 2520 | 2520 | 2520 | 2520 | 612 |
| 277 | 20231114 | 135600 | 1069406200 | 2520 | 2525 | 2525 | 2520 | 750 |
| 278 | 20231114 | 135500 | 1067515700 | 2520 | 2520 | 2520 | 2520 | 2000 |
| 279 | 20231114 | 135400 | 1062475700 | 2520 | 2520 | 2520 | 2520 | 0 |
| 280 | 20231114 | 135300 | 1062475700 | 2520 | 2520 | 2525 | 2520 | 642 |
| 281 | 20231114 | 135200 | 1060854860 | 2520 | 2525 | 2525 | 2520 | 26 |
| 282 | 20231114 | 135100 | 1060789290 | 2525 | 2525 | 2525 | 2520 | 2344 |
| 283 | 20231114 | 135000 | 1054870725 | 2520 | 2520 | 2520 | 2520 | 1134 |
| 284 | 20231114 | 134900 | 1052013045 | 2525 | 2525 | 2525 | 2525 | 12 |
| 285 | 20231114 | 134800 | 1051982745 | 2520 | 2520 | 2520 | 2520 | 3 |
| 286 | 20231114 | 134700 | 1051975185 | 2520 | 2520 | 2520 | 2520 | 237 |
| 287 | 20231114 | 134600 | 1051377945 | 2520 | 2520 | 2520 | 2520 | 50 |
| 288 | 20231114 | 134500 | 1051251945 | 2520 | 2520 | 2520 | 2520 | 0 |
| 289 | 20231114 | 134400 | 1051251945 | 2520 | 2520 | 2520 | 2520 | 276 |
| 290 | 20231114 | 134300 | 1050556425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 291 | 20231114 | 134200 | 1050556425 | 2515 | 2520 | 2520 | 2515 | 581 |
| 292 | 20231114 | 134100 | 1049094805 | 2520 | 2520 | 2520 | 2520 | 165 |
| 293 | 20231114 | 134000 | 1048679005 | 2515 | 2515 | 2515 | 2515 | 1 |
| 294 | 20231114 | 133900 | 1048676490 | 2520 | 2520 | 2520 | 2520 | 0 |
| 295 | 20231114 | 133800 | 1048676490 | 2520 | 2515 | 2520 | 2515 | 2315 |
| 296 | 20231114 | 133700 | 1042845085 | 2515 | 2520 | 2520 | 2515 | 2200 |
| 297 | 20231114 | 133600 | 1037308845 | 2520 | 2525 | 2525 | 2520 | 39 |
| 298 | 20231114 | 133500 | 1037210405 | 2520 | 2520 | 2520 | 2520 | 207 |
| 299 | 20231114 | 133400 | 1036688765 | 2520 | 2510 | 2520 | 2510 | 118 |
| 300 | 20231114 | 133300 | 1036392575 | 2510 | 2520 | 2520 | 2510 | 424 |
| 301 | 20231114 | 133200 | 1035324815 | 2520 | 2520 | 2520 | 2520 | 350 |
| 302 | 20231114 | 133100 | 1034442815 | 2510 | 2510 | 2510 | 2510 | 0 |
| 303 | 20231114 | 133000 | 1034442815 | 2510 | 2510 | 2510 | 2510 | 0 |
| 304 | 20231114 | 132900 | 1034442815 | 2510 | 2510 | 2510 | 2510 | 60 |
| 305 | 20231114 | 132800 | 1034292215 | 2510 | 2510 | 2510 | 2510 | 0 |
| 306 | 20231114 | 132700 | 1034292215 | 2510 | 2515 | 2520 | 2510 | 6703 |
| 307 | 20231114 | 132600 | 1017421015 | 2510 | 2510 | 2515 | 2510 | 1386 |
| 308 | 20231114 | 132500 | 1013935995 | 2510 | 2515 | 2515 | 2510 | 16 |
| 309 | 20231114 | 132400 | 1013895800 | 2510 | 2510 | 2510 | 2510 | 0 |
| 310 | 20231114 | 132300 | 1013895800 | 2510 | 2510 | 2515 | 2510 | 66 |
| 311 | 20231114 | 132200 | 1013729840 | 2510 | 2510 | 2510 | 2510 | 648 |
| 312 | 20231114 | 132100 | 1012103360 | 2510 | 2515 | 2515 | 2510 | 4195 |
| 313 | 20231114 | 132000 | 1001573810 | 2510 | 2510 | 2510 | 2510 | 90 |
| 314 | 20231114 | 131900 | 1001347910 | 2510 | 2510 | 2510 | 2510 | 108 |
| 315 | 20231114 | 131800 | 1001076830 | 2510 | 2510 | 2510 | 2510 | 458 |
| 316 | 20231114 | 131700 | 999927250 | 2510 | 2510 | 2510 | 2510 | 700 |
| 317 | 20231114 | 131600 | 998170250 | 2515 | 2515 | 2515 | 2515 | 4366 |
| 318 | 20231114 | 131500 | 987189760 | 2515 | 2515 | 2515 | 2515 | 0 |
| 319 | 20231114 | 131400 | 987189760 | 2515 | 2520 | 2520 | 2515 | 31 |
| 320 | 20231114 | 131300 | 987111645 | 2520 | 2520 | 2520 | 2520 | 0 |
| 321 | 20231114 | 131200 | 987111645 | 2520 | 2520 | 2520 | 2520 | 1833 |
| 322 | 20231114 | 131100 | 982492485 | 2520 | 2520 | 2520 | 2520 | 46 |
| 323 | 20231114 | 131000 | 982376565 | 2520 | 2525 | 2525 | 2520 | 414 |
| 324 | 20231114 | 130900 | 981331250 | 2525 | 2525 | 2525 | 2525 | 2 |
| 325 | 20231114 | 130800 | 981326200 | 2520 | 2520 | 2520 | 2520 | 1083 |
| 326 | 20231114 | 130700 | 978597040 | 2520 | 2520 | 2520 | 2520 | 0 |
| 327 | 20231114 | 130600 | 978597040 | 2520 | 2520 | 2520 | 2520 | 1306 |
| 328 | 20231114 | 130500 | 975305920 | 2520 | 2520 | 2520 | 2520 | 2010 |
| 329 | 20231114 | 130400 | 970240720 | 2515 | 2515 | 2515 | 2515 | 7 |
| 330 | 20231114 | 130300 | 970223115 | 2515 | 2515 | 2515 | 2515 | 487 |
| 331 | 20231114 | 130200 | 968998310 | 2515 | 2515 | 2515 | 2515 | 1563 |
| 332 | 20231114 | 130100 | 965067365 | 2520 | 2520 | 2520 | 2520 | 0 |
| 333 | 20231114 | 130000 | 965067365 | 2520 | 2520 | 2520 | 2520 | 62 |
| 334 | 20231114 | 125900 | 964911125 | 2520 | 2520 | 2520 | 2520 | 258 |
| 335 | 20231114 | 125800 | 964260965 | 2520 | 2520 | 2520 | 2520 | 59 |
| 336 | 20231114 | 125700 | 964112285 | 2515 | 2515 | 2515 | 2515 | 0 |
| 337 | 20231114 | 125600 | 964112285 | 2515 | 2515 | 2515 | 2515 | 2 |
| 338 | 20231114 | 125500 | 964107255 | 2515 | 2515 | 2515 | 2515 | 0 |
| 339 | 20231114 | 125400 | 964107255 | 2515 | 2515 | 2515 | 2515 | 1825 |
| 340 | 20231114 | 125300 | 959517380 | 2515 | 2515 | 2515 | 2515 | 0 |
| 341 | 20231114 | 125200 | 959517380 | 2515 | 2515 | 2515 | 2515 | 1864 |
| 342 | 20231114 | 125100 | 954829420 | 2510 | 2510 | 2510 | 2510 | 188 |
| 343 | 20231114 | 125000 | 954357540 | 2510 | 2510 | 2510 | 2510 | 470 |
| 344 | 20231114 | 124900 | 953177840 | 2510 | 2515 | 2515 | 2510 | 131 |
| 345 | 20231114 | 124800 | 952848730 | 2515 | 2515 | 2515 | 2515 | 0 |
| 346 | 20231114 | 124700 | 952848730 | 2515 | 2515 | 2515 | 2515 | 348 |
| 347 | 20231114 | 124600 | 951973510 | 2510 | 2510 | 2510 | 2510 | 0 |
| 348 | 20231114 | 124500 | 951973510 | 2510 | 2510 | 2510 | 2510 | 300 |
| 349 | 20231114 | 124400 | 951220510 | 2510 | 2510 | 2510 | 2510 | 3928 |
| 350 | 20231114 | 124300 | 941361230 | 2515 | 2515 | 2515 | 2515 | 4 |
| 351 | 20231114 | 124200 | 941351170 | 2515 | 2515 | 2515 | 2515 | 786 |
| 352 | 20231114 | 124100 | 939374380 | 2515 | 2515 | 2515 | 2515 | 0 |
| 353 | 20231114 | 124000 | 939374380 | 2515 | 2515 | 2515 | 2515 | 0 |
| 354 | 20231114 | 123900 | 939374380 | 2515 | 2515 | 2515 | 2515 | 120 |
| 355 | 20231114 | 123800 | 939072580 | 2515 | 2515 | 2515 | 2510 | 458 |
| 356 | 20231114 | 123700 | 937921700 | 2520 | 2520 | 2520 | 2520 | 0 |
| 357 | 20231114 | 123600 | 937921700 | 2520 | 2520 | 2520 | 2520 | 186 |
| 358 | 20231114 | 123500 | 937452980 | 2520 | 2520 | 2520 | 2520 | 53 |
| 359 | 20231114 | 123400 | 937319420 | 2515 | 2515 | 2515 | 2515 | 194 |
| 360 | 20231114 | 123300 | 936831510 | 2520 | 2520 | 2520 | 2520 | 5 |
| 361 | 20231114 | 123200 | 936818910 | 2525 | 2525 | 2525 | 2525 | 0 |
| 362 | 20231114 | 123100 | 936818910 | 2525 | 2525 | 2525 | 2525 | 0 |
| 363 | 20231114 | 123000 | 936818910 | 2525 | 2525 | 2525 | 2525 | 0 |
| 364 | 20231114 | 122900 | 936818910 | 2525 | 2525 | 2525 | 2525 | 10 |
| 365 | 20231114 | 122800 | 936793660 | 2525 | 2525 | 2525 | 2525 | 0 |
| 366 | 20231114 | 122700 | 936793660 | 2525 | 2525 | 2525 | 2525 | 1 |
| 367 | 20231114 | 122600 | 936791135 | 2510 | 2510 | 2510 | 2510 | 1163 |
| 368 | 20231114 | 122500 | 933872005 | 2510 | 2510 | 2510 | 2510 | 30 |
| 369 | 20231114 | 122400 | 933796705 | 2510 | 2515 | 2530 | 2510 | 3001 |
| 370 | 20231114 | 122300 | 926207045 | 2505 | 2510 | 2510 | 2505 | 204 |
| 371 | 20231114 | 122200 | 925696010 | 2505 | 2505 | 2505 | 2505 | 0 |
| 372 | 20231114 | 122100 | 925696010 | 2505 | 2510 | 2510 | 2505 | 2510 |
| 373 | 20231114 | 122000 | 919398165 | 2510 | 2510 | 2510 | 2510 | 1 |
| 374 | 20231114 | 121900 | 919395655 | 2505 | 2505 | 2505 | 2505 | 0 |
| 375 | 20231114 | 121800 | 919395655 | 2505 | 2505 | 2505 | 2505 | 0 |
| 376 | 20231114 | 121700 | 919395655 | 2505 | 2505 | 2505 | 2505 | 0 |
| 377 | 20231114 | 121600 | 919395655 | 2505 | 2510 | 2510 | 2505 | 3577 |
| 378 | 20231114 | 121500 | 910434270 | 2505 | 2505 | 2505 | 2505 | 0 |
| 379 | 20231114 | 121400 | 910434270 | 2505 | 2505 | 2505 | 2505 | 0 |
| 380 | 20231114 | 121300 | 910434270 | 2505 | 2505 | 2505 | 2505 | 0 |
| 381 | 20231114 | 121200 | 910434270 | 2505 | 2505 | 2505 | 2505 | 0 |
| 382 | 20231114 | 121100 | 910434270 | 2505 | 2505 | 2505 | 2505 | 0 |
| 383 | 20231114 | 121000 | 910434270 | 2505 | 2505 | 2505 | 2505 | 0 |
| 384 | 20231114 | 120900 | 910434270 | 2505 | 2505 | 2505 | 2505 | 0 |
| 385 | 20231114 | 120800 | 910434270 | 2505 | 2505 | 2505 | 2505 | 0 |
| 386 | 20231114 | 120700 | 910434270 | 2505 | 2510 | 2510 | 2505 | 1176 |
| 387 | 20231114 | 120600 | 907486645 | 2520 | 2520 | 2520 | 2520 | 5 |
| 388 | 20231114 | 120500 | 907474045 | 2520 | 2510 | 2520 | 2510 | 37 |
| 389 | 20231114 | 120400 | 907381105 | 2510 | 2510 | 2510 | 2510 | 1 |
| 390 | 20231114 | 120300 | 907378595 | 2520 | 2520 | 2520 | 2520 | 40 |
| 391 | 20231114 | 120200 | 907277795 | 2510 | 2510 | 2510 | 2510 | 320 |
| 392 | 20231114 | 120100 | 906474595 | 2520 | 2520 | 2520 | 2520 | 10 |
| 393 | 20231114 | 120000 | 906449395 | 2505 | 2510 | 2510 | 2505 | 3193 |
| 394 | 20231114 | 115900 | 898434980 | 2520 | 2520 | 2520 | 2520 | 0 |
| 395 | 20231114 | 115800 | 898434980 | 2520 | 2520 | 2520 | 2520 | 0 |
| 396 | 20231114 | 115700 | 898434980 | 2520 | 2515 | 2520 | 2515 | 6349 |
| 397 | 20231114 | 115600 | 882436040 | 2520 | 2510 | 2520 | 2510 | 953 |
| 398 | 20231114 | 115500 | 880043380 | 2510 | 2520 | 2520 | 2510 | 3841 |
| 399 | 20231114 | 115400 | 870399470 | 2525 | 2525 | 2525 | 2525 | 300 |
| 400 | 20231114 | 115300 | 869641970 | 2525 | 2525 | 2525 | 2525 | 0 |
| 401 | 20231114 | 115200 | 869641970 | 2525 | 2525 | 2525 | 2525 | 9 |
| 402 | 20231114 | 115100 | 869619245 | 2510 | 2515 | 2515 | 2510 | 3620 |
| 403 | 20231114 | 115000 | 860528970 | 2515 | 2515 | 2515 | 2515 | 26 |
| 404 | 20231114 | 114900 | 860463580 | 2525 | 2515 | 2525 | 2515 | 1936 |
| 405 | 20231114 | 114800 | 855594530 | 2520 | 2525 | 2525 | 2520 | 232 |
| 406 | 20231114 | 114700 | 855009840 | 2525 | 2520 | 2525 | 2515 | 2364 |
| 407 | 20231114 | 114600 | 849061870 | 2520 | 2520 | 2520 | 2520 | 0 |
| 408 | 20231114 | 114500 | 849061870 | 2520 | 2520 | 2520 | 2520 | 102 |
| 409 | 20231114 | 114400 | 848804830 | 2520 | 2520 | 2520 | 2520 | 800 |
| 410 | 20231114 | 114300 | 846788830 | 2525 | 2525 | 2525 | 2525 | 95 |
| 411 | 20231114 | 114200 | 846548955 | 2530 | 2530 | 2530 | 2530 | 1 |
| 412 | 20231114 | 114100 | 846546425 | 2530 | 2530 | 2530 | 2530 | 1 |
| 413 | 20231114 | 114000 | 846543895 | 2530 | 2520 | 2530 | 2515 | 6398 |
| 414 | 20231114 | 113900 | 830446285 | 2520 | 2520 | 2520 | 2520 | 0 |
| 415 | 20231114 | 113800 | 830446285 | 2520 | 2530 | 2530 | 2520 | 5 |
| 416 | 20231114 | 113700 | 830433645 | 2530 | 2530 | 2530 | 2525 | 3 |
| 417 | 20231114 | 113600 | 830426060 | 2530 | 2530 | 2530 | 2530 | 11 |
| 418 | 20231114 | 113500 | 830398230 | 2520 | 2520 | 2520 | 2520 | 1 |
| 419 | 20231114 | 113400 | 830395710 | 2520 | 2520 | 2520 | 2520 | 0 |
| 420 | 20231114 | 113300 | 830395710 | 2520 | 2520 | 2520 | 2520 | 323 |
| 421 | 20231114 | 113200 | 829581750 | 2520 | 2520 | 2520 | 2520 | 3217 |
| 422 | 20231114 | 113100 | 821474910 | 2520 | 2520 | 2520 | 2520 | 16 |
| 423 | 20231114 | 113000 | 821434590 | 2520 | 2525 | 2525 | 2520 | 20 |
| 424 | 20231114 | 112900 | 821384185 | 2520 | 2525 | 2525 | 2520 | 289 |
| 425 | 20231114 | 112800 | 820654770 | 2525 | 2525 | 2525 | 2525 | 34 |
| 426 | 20231114 | 112700 | 820568920 | 2525 | 2525 | 2525 | 2525 | 0 |
| 427 | 20231114 | 112600 | 820568920 | 2525 | 2525 | 2525 | 2525 | 0 |
| 428 | 20231114 | 112500 | 820568920 | 2525 | 2525 | 2525 | 2525 | 500 |
| 429 | 20231114 | 112400 | 819306420 | 2525 | 2525 | 2525 | 2525 | 0 |
| 430 | 20231114 | 112300 | 819306420 | 2525 | 2525 | 2525 | 2525 | 1 |
| 431 | 20231114 | 112200 | 819303895 | 2525 | 2525 | 2525 | 2525 | 0 |
| 432 | 20231114 | 112100 | 819303895 | 2525 | 2525 | 2525 | 2525 | 1523 |
| 433 | 20231114 | 112000 | 815458320 | 2525 | 2525 | 2525 | 2525 | 525 |
| 434 | 20231114 | 111900 | 814132695 | 2530 | 2520 | 2530 | 2520 | 51 |
| 435 | 20231114 | 111800 | 814003675 | 2530 | 2530 | 2530 | 2530 | 0 |
| 436 | 20231114 | 111700 | 814003675 | 2530 | 2530 | 2530 | 2530 | 1 |
| 437 | 20231114 | 111600 | 814001145 | 2530 | 2530 | 2530 | 2530 | 0 |
| 438 | 20231114 | 111500 | 814001145 | 2530 | 2530 | 2530 | 2530 | 0 |
| 439 | 20231114 | 111400 | 814001145 | 2530 | 2530 | 2530 | 2530 | 0 |
| 440 | 20231114 | 111300 | 814001145 | 2530 | 2530 | 2530 | 2530 | 13 |
| 441 | 20231114 | 111200 | 813968255 | 2525 | 2525 | 2525 | 2525 | 0 |
| 442 | 20231114 | 111100 | 813968255 | 2525 | 2525 | 2525 | 2525 | 1076 |
| 443 | 20231114 | 111000 | 811251355 | 2515 | 2515 | 2515 | 2515 | 1500 |
| 444 | 20231114 | 110900 | 807478855 | 2515 | 2515 | 2515 | 2515 | 0 |
| 445 | 20231114 | 110800 | 807478855 | 2515 | 2515 | 2515 | 2515 | 0 |
| 446 | 20231114 | 110700 | 807478855 | 2515 | 2515 | 2515 | 2515 | 13 |
| 447 | 20231114 | 110600 | 807446160 | 2515 | 2520 | 2520 | 2515 | 997 |
| 448 | 20231114 | 110500 | 804934980 | 2520 | 2520 | 2520 | 2520 | 0 |
| 449 | 20231114 | 110400 | 804934980 | 2520 | 2520 | 2520 | 2520 | 2000 |
| 450 | 20231114 | 110300 | 799894980 | 2520 | 2520 | 2520 | 2520 | 6 |
| 451 | 20231114 | 110200 | 799879860 | 2525 | 2525 | 2525 | 2525 | 0 |
| 452 | 20231114 | 110100 | 799879860 | 2525 | 2515 | 2525 | 2515 | 4654 |
| 453 | 20231114 | 110000 | 788133070 | 2515 | 2515 | 2515 | 2515 | 9487 |
| 454 | 20231114 | 105900 | 764273265 | 2515 | 2515 | 2515 | 2515 | 1059 |
| 455 | 20231114 | 105800 | 761609880 | 2515 | 2515 | 2515 | 2515 | 116 |
| 456 | 20231114 | 105700 | 761318140 | 2515 | 2515 | 2515 | 2515 | 20 |
| 457 | 20231114 | 105600 | 761267840 | 2515 | 2515 | 2515 | 2515 | 133 |
| 458 | 20231114 | 105500 | 760933345 | 2515 | 2520 | 2520 | 2515 | 22 |
| 459 | 20231114 | 105400 | 760877915 | 2515 | 2515 | 2515 | 2515 | 232 |
| 460 | 20231114 | 105300 | 760294435 | 2515 | 2510 | 2520 | 2505 | 14546 |
| 461 | 20231114 | 105200 | 723803900 | 2510 | 2515 | 2515 | 2510 | 290 |
| 462 | 20231114 | 105100 | 723075105 | 2515 | 2515 | 2515 | 2515 | 2322 |
| 463 | 20231114 | 105000 | 717235275 | 2520 | 2520 | 2520 | 2520 | 0 |
| 464 | 20231114 | 104900 | 717235275 | 2520 | 2520 | 2520 | 2520 | 4 |
| 465 | 20231114 | 104800 | 717225195 | 2520 | 2525 | 2525 | 2520 | 10759 |
| 466 | 20231114 | 104700 | 690067010 | 2530 | 2525 | 2530 | 2525 | 1517 |
| 467 | 20231114 | 104600 | 686236535 | 2530 | 2525 | 2530 | 2525 | 509 |
| 468 | 20231114 | 104500 | 684948810 | 2525 | 2525 | 2525 | 2525 | 60 |
| 469 | 20231114 | 104400 | 684797310 | 2525 | 2525 | 2525 | 2525 | 204 |
| 470 | 20231114 | 104300 | 684282210 | 2525 | 2535 | 2535 | 2525 | 1837 |
| 471 | 20231114 | 104200 | 679638450 | 2535 | 2535 | 2535 | 2535 | 10 |
| 472 | 20231114 | 104100 | 679613100 | 2530 | 2535 | 2535 | 2530 | 2 |
| 473 | 20231114 | 104000 | 679608035 | 2525 | 2525 | 2525 | 2525 | 11 |
| 474 | 20231114 | 103900 | 679580260 | 2525 | 2530 | 2530 | 2525 | 151 |
| 475 | 20231114 | 103800 | 679198240 | 2535 | 2520 | 2535 | 2520 | 382 |
| 476 | 20231114 | 103700 | 678235435 | 2520 | 2520 | 2535 | 2520 | 585 |
| 477 | 20231114 | 103600 | 676759735 | 2520 | 2525 | 2535 | 2520 | 107 |
| 478 | 20231114 | 103500 | 676488585 | 2525 | 2535 | 2535 | 2525 | 500 |
| 479 | 20231114 | 103400 | 675225085 | 2525 | 2525 | 2525 | 2525 | 1301 |
| 480 | 20231114 | 103300 | 671940060 | 2525 | 2525 | 2525 | 2525 | 10 |
| 481 | 20231114 | 103200 | 671914810 | 2525 | 2525 | 2525 | 2525 | 25 |
| 482 | 20231114 | 103100 | 671851685 | 2530 | 2535 | 2535 | 2530 | 178 |
| 483 | 20231114 | 103000 | 671401175 | 2535 | 2525 | 2535 | 2525 | 3979 |
| 484 | 20231114 | 102900 | 661352260 | 2525 | 2525 | 2525 | 2525 | 9 |
| 485 | 20231114 | 102800 | 661329535 | 2525 | 2525 | 2525 | 2525 | 262 |
| 486 | 20231114 | 102700 | 660667985 | 2530 | 2530 | 2530 | 2525 | 1602 |
| 487 | 20231114 | 102600 | 656622575 | 2530 | 2530 | 2530 | 2530 | 800 |
| 488 | 20231114 | 102500 | 654598575 | 2530 | 2530 | 2530 | 2530 | 269 |
| 489 | 20231114 | 102400 | 653918005 | 2530 | 2530 | 2530 | 2530 | 1 |
| 490 | 20231114 | 102300 | 653915475 | 2520 | 2520 | 2520 | 2520 | 400 |
| 491 | 20231114 | 102200 | 652907475 | 2520 | 2520 | 2525 | 2520 | 2831 |
| 492 | 20231114 | 102100 | 645765700 | 2520 | 2525 | 2525 | 2520 | 11418 |
| 493 | 20231114 | 102000 | 616966600 | 2525 | 2525 | 2525 | 2525 | 1 |
| 494 | 20231114 | 101900 | 616964075 | 2530 | 2525 | 2530 | 2525 | 28 |
| 495 | 20231114 | 101800 | 616893255 | 2530 | 2530 | 2530 | 2530 | 18 |
| 496 | 20231114 | 101700 | 616847715 | 2535 | 2535 | 2535 | 2525 | 84 |
| 497 | 20231114 | 101600 | 616634790 | 2530 | 2530 | 2535 | 2525 | 2542 |
| 498 | 20231114 | 101500 | 610203585 | 2535 | 2535 | 2535 | 2530 | 42 |
| 499 | 20231114 | 101400 | 610097275 | 2535 | 2530 | 2535 | 2530 | 4422 |
| 500 | 20231114 | 101300 | 598897685 | 2535 | 2535 | 2535 | 2535 | 401 |
| 501 | 20231114 | 101200 | 597881150 | 2535 | 2530 | 2535 | 2525 | 1183 |
| 502 | 20231114 | 101100 | 594892315 | 2530 | 2530 | 2530 | 2530 | 1 |
| 503 | 20231114 | 101000 | 594889785 | 2525 | 2530 | 2530 | 2525 | 2518 |
| 504 | 20231114 | 100900 | 588531820 | 2525 | 2525 | 2525 | 2525 | 0 |
| 505 | 20231114 | 100800 | 588531820 | 2525 | 2525 | 2525 | 2525 | 64 |
| 506 | 20231114 | 100700 | 588370220 | 2520 | 2530 | 2530 | 2520 | 13455 |
| 507 | 20231114 | 100600 | 554355190 | 2530 | 2535 | 2535 | 2525 | 1427 |
| 508 | 20231114 | 100500 | 550744425 | 2540 | 2540 | 2540 | 2540 | 17 |
| 509 | 20231114 | 100400 | 550701245 | 2540 | 2540 | 2540 | 2540 | 0 |
| 510 | 20231114 | 100300 | 550701245 | 2540 | 2540 | 2540 | 2540 | 100 |
| 511 | 20231114 | 100200 | 550447245 | 2530 | 2530 | 2530 | 2530 | 40 |
| 512 | 20231114 | 100100 | 550346045 | 2530 | 2535 | 2535 | 2530 | 1219 |
| 513 | 20231114 | 100000 | 547260975 | 2530 | 2530 | 2530 | 2530 | 1 |
| 514 | 20231114 | 095900 | 547258445 | 2530 | 2525 | 2530 | 2525 | 1439 |
| 515 | 20231114 | 095800 | 543623275 | 2525 | 2525 | 2525 | 2520 | 3540 |
| 516 | 20231114 | 095700 | 534686475 | 2525 | 2525 | 2525 | 2525 | 4960 |
| 517 | 20231114 | 095600 | 522162475 | 2530 | 2535 | 2535 | 2530 | 1903 |
| 518 | 20231114 | 095500 | 517347820 | 2535 | 2540 | 2540 | 2535 | 464 |
| 519 | 20231114 | 095400 | 516171555 | 2535 | 2535 | 2535 | 2535 | 568 |
| 520 | 20231114 | 095300 | 514731675 | 2530 | 2530 | 2530 | 2530 | 88 |
| 521 | 20231114 | 095200 | 514509035 | 2530 | 2530 | 2530 | 2530 | 1954 |
| 522 | 20231114 | 095100 | 509565415 | 2535 | 2540 | 2540 | 2535 | 2969 |
| 523 | 20231114 | 095000 | 502034020 | 2540 | 2540 | 2540 | 2535 | 3440 |
| 524 | 20231114 | 094900 | 493296475 | 2535 | 2530 | 2535 | 2530 | 3035 |
| 525 | 20231114 | 094800 | 485609420 | 2530 | 2530 | 2535 | 2510 | 12279 |
| 526 | 20231114 | 094700 | 454634160 | 2530 | 2535 | 2535 | 2530 | 3669 |
| 527 | 20231114 | 094600 | 445334255 | 2535 | 2550 | 2555 | 2535 | 12159 |
| 528 | 20231114 | 094500 | 414375895 | 2555 | 2550 | 2555 | 2550 | 2190 |
| 529 | 20231114 | 094400 | 408789015 | 2550 | 2550 | 2550 | 2550 | 3371 |
| 530 | 20231114 | 094300 | 400192965 | 2555 | 2550 | 2555 | 2550 | 36 |
| 531 | 20231114 | 094200 | 400101150 | 2550 | 2555 | 2560 | 2550 | 3923 |
| 532 | 20231114 | 094100 | 390079780 | 2565 | 2560 | 2565 | 2560 | 5107 |
| 533 | 20231114 | 094000 | 377003610 | 2560 | 2560 | 2565 | 2560 | 350 |
| 534 | 20231114 | 093900 | 376106590 | 2565 | 2565 | 2570 | 2560 | 3071 |
| 535 | 20231114 | 093800 | 368235765 | 2565 | 2555 | 2570 | 2550 | 15934 |
| 536 | 20231114 | 093700 | 327390050 | 2555 | 2550 | 2555 | 2550 | 6427 |
| 537 | 20231114 | 093600 | 310980100 | 2550 | 2550 | 2560 | 2545 | 719 |
| 538 | 20231114 | 093500 | 309149370 | 2560 | 2545 | 2560 | 2540 | 3784 |
| 539 | 20231114 | 093400 | 299494505 | 2550 | 2545 | 2560 | 2540 | 6281 |
| 540 | 20231114 | 093300 | 283465595 | 2545 | 2555 | 2560 | 2545 | 7249 |
| 541 | 20231114 | 093200 | 264957515 | 2555 | 2560 | 2560 | 2545 | 5653 |
| 542 | 20231114 | 093100 | 250535200 | 2555 | 2540 | 2555 | 2540 | 6097 |
| 543 | 20231114 | 093000 | 234999355 | 2545 | 2540 | 2545 | 2535 | 2006 |
| 544 | 20231114 | 092900 | 229904585 | 2535 | 2540 | 2545 | 2530 | 2870 |
| 545 | 20231114 | 092800 | 222624760 | 2545 | 2535 | 2545 | 2535 | 1443 |
| 546 | 20231114 | 092700 | 218955135 | 2535 | 2545 | 2545 | 2530 | 5322 |
| 547 | 20231114 | 092600 | 205444610 | 2550 | 2550 | 2555 | 2520 | 8246 |
| 548 | 20231114 | 092500 | 184439540 | 2550 | 2540 | 2550 | 2530 | 10211 |
| 549 | 20231114 | 092400 | 158480255 | 2535 | 2525 | 2545 | 2520 | 13796 |
| 550 | 20231114 | 092300 | 123445840 | 2520 | 2530 | 2535 | 2515 | 4354 |
| 551 | 20231114 | 092200 | 112426070 | 2525 | 2530 | 2530 | 2525 | 260 |
| 552 | 20231114 | 092100 | 111769040 | 2530 | 2530 | 2530 | 2510 | 1182 |
| 553 | 20231114 | 092000 | 108793895 | 2510 | 2510 | 2530 | 2510 | 18 |
| 554 | 20231114 | 091900 | 108748615 | 2510 | 2525 | 2530 | 2510 | 2714 |
| 555 | 20231114 | 091800 | 101885940 | 2525 | 2510 | 2525 | 2510 | 3172 |
| 556 | 20231114 | 091700 | 93898205 | 2505 | 2505 | 2510 | 2505 | 1327 |
| 557 | 20231114 | 091600 | 90574065 | 2510 | 2505 | 2510 | 2505 | 314 |
| 558 | 20231114 | 091500 | 89787475 | 2505 | 2505 | 2505 | 2500 | 295 |
| 559 | 20231114 | 091400 | 89048900 | 2505 | 2505 | 2505 | 2500 | 577 |
| 560 | 20231114 | 091300 | 87604975 | 2505 | 2505 | 2505 | 2505 | 49 |
| 561 | 20231114 | 091200 | 87482230 | 2505 | 2505 | 2505 | 2500 | 238 |
| 562 | 20231114 | 091100 | 86886115 | 2505 | 2505 | 2505 | 2500 | 1299 |
| 563 | 20231114 | 091000 | 83636245 | 2505 | 2505 | 2505 | 2505 | 5886 |
| 564 | 20231114 | 090900 | 68891815 | 2505 | 2520 | 2525 | 2505 | 619 |
| 565 | 20231114 | 090800 | 67334580 | 2525 | 2515 | 2525 | 2515 | 1187 |
| 566 | 20231114 | 090700 | 64343735 | 2515 | 2500 | 2515 | 2500 | 4019 |
| 567 | 20231114 | 090600 | 54245585 | 2500 | 2515 | 2515 | 2500 | 2213 |
| 568 | 20231114 | 090500 | 48686885 | 2515 | 2515 | 2515 | 2500 | 405 |
| 569 | 20231114 | 090400 | 47668370 | 2515 | 2515 | 2520 | 2510 | 350 |
| 570 | 20231114 | 090300 | 46788350 | 2515 | 2515 | 2515 | 2515 | 6904 |
| 571 | 20231114 | 090200 | 29424790 | 2515 | 2495 | 2515 | 2495 | 3324 |
| 572 | 20231114 | 090100 | 21119365 | 2500 | 2475 | 2500 | 2475 | 3132 |
| 573 | 20231114 | 090000 | 13308545 | 2475 | 2460 | 2475 | 2460 | 5409 |