29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 184000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 19489 |
| 3 | 20231110 | 183900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20231110 | 183800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20231110 | 183700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20231110 | 183600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20231110 | 183500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20231110 | 183400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20231110 | 183300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20231110 | 183200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20231110 | 183100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20231110 | 183000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20231110 | 182900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20231110 | 182800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20231110 | 182700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20231110 | 182600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20231110 | 182500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20231110 | 182400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20231110 | 182300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20231110 | 182200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20231110 | 182100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20231110 | 182000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20231110 | 181900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20231110 | 181800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20231110 | 181700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20231110 | 181600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20231110 | 181500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20231110 | 181400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20231110 | 181300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20231110 | 181200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20231110 | 181100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20231110 | 181000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 19489 |
| 33 | 20231110 | 180900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20231110 | 180800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20231110 | 180700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20231110 | 180600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20231110 | 180500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20231110 | 180400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20231110 | 180300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20231110 | 180200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20231110 | 180100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20231110 | 180000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20231110 | 175900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20231110 | 175800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20231110 | 175700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20231110 | 175600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20231110 | 175500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20231110 | 175400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20231110 | 175300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20231110 | 175200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20231110 | 175100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20231110 | 175000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20231110 | 174900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20231110 | 174800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20231110 | 174700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20231110 | 174600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20231110 | 174500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20231110 | 174400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20231110 | 174300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20231110 | 174200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20231110 | 174100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20231110 | 174000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 19489 |
| 63 | 20231110 | 173900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20231110 | 173800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20231110 | 173700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20231110 | 173600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20231110 | 173500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20231110 | 173400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20231110 | 173300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20231110 | 173200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20231110 | 173100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20231110 | 173000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20231110 | 172900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20231110 | 172800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20231110 | 172700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20231110 | 172600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20231110 | 172500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20231110 | 172400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20231110 | 172300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20231110 | 172200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20231110 | 172100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20231110 | 172000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20231110 | 171900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20231110 | 171800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20231110 | 171700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20231110 | 171600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20231110 | 171500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20231110 | 171400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20231110 | 171300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20231110 | 171200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20231110 | 171100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20231110 | 171000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 19489 |
| 93 | 20231110 | 170900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20231110 | 170800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20231110 | 170700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20231110 | 170600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20231110 | 170500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20231110 | 170400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20231110 | 170300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20231110 | 170200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20231110 | 170100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20231110 | 170000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20231110 | 165900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20231110 | 165800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20231110 | 165700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20231110 | 165600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20231110 | 165500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20231110 | 165400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20231110 | 165300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20231110 | 165200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20231110 | 165100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20231110 | 165000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20231110 | 164900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20231110 | 164800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20231110 | 164700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20231110 | 164600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20231110 | 164500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20231110 | 164400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20231110 | 164300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20231110 | 164200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20231110 | 164100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20231110 | 164000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 19489 |
| 123 | 20231110 | 163900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20231110 | 163800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20231110 | 163700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20231110 | 163600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20231110 | 163500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20231110 | 163400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20231110 | 163300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20231110 | 163200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20231110 | 163100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20231110 | 163000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20231110 | 162900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20231110 | 162800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20231110 | 162700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20231110 | 162600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20231110 | 162500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20231110 | 162400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20231110 | 162300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20231110 | 162200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20231110 | 162100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20231110 | 162000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20231110 | 161900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20231110 | 161800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20231110 | 161700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20231110 | 161600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20231110 | 161500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20231110 | 161400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20231110 | 161300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20231110 | 161200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20231110 | 161100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20231110 | 161000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 19489 |
| 153 | 20231110 | 160900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20231110 | 160800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20231110 | 160700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20231110 | 160600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20231110 | 160500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20231110 | 160400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20231110 | 160300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20231110 | 160200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20231110 | 160100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20231110 | 160000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20231110 | 155900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20231110 | 155800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20231110 | 155700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20231110 | 155600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20231110 | 155500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20231110 | 155400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20231110 | 155300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20231110 | 155200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20231110 | 155100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20231110 | 155000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20231110 | 154900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20231110 | 154800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20231110 | 154700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20231110 | 154600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20231110 | 154500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20231110 | 154400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20231110 | 154300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20231110 | 154200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20231110 | 154100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20231110 | 154000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 19489 |
| 183 | 20231110 | 153900 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20231110 | 153800 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20231110 | 153700 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20231110 | 153600 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20231110 | 153500 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20231110 | 153400 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20231110 | 153300 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20231110 | 153200 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20231110 | 153100 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20231110 | 153000 | 1489664065 | 2285 | 2285 | 2285 | 2285 | 19489 |
| 193 | 20231110 | 152900 | 1445131700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 194 | 20231110 | 152800 | 1445131700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 195 | 20231110 | 152700 | 1445131700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 196 | 20231110 | 152600 | 1445131700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 197 | 20231110 | 152500 | 1445131700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 198 | 20231110 | 152400 | 1445131700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 199 | 20231110 | 152300 | 1445131700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 200 | 20231110 | 152200 | 1445131700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 201 | 20231110 | 152100 | 1445131700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 202 | 20231110 | 152000 | 1445131700 | 2295 | 2295 | 2295 | 2295 | 0 |
| 203 | 20231110 | 151900 | 1445131700 | 2295 | 2295 | 2305 | 2285 | 7896 |
| 204 | 20231110 | 151800 | 1427046105 | 2300 | 2290 | 2300 | 2290 | 1774 |
| 205 | 20231110 | 151700 | 1422974000 | 2300 | 2295 | 2300 | 2290 | 570 |
| 206 | 20231110 | 151600 | 1421666905 | 2295 | 2290 | 2295 | 2290 | 482 |
| 207 | 20231110 | 151500 | 1420562615 | 2295 | 2290 | 2295 | 2290 | 1141 |
| 208 | 20231110 | 151400 | 1417949720 | 2295 | 2295 | 2295 | 2285 | 1285 |
| 209 | 20231110 | 151300 | 1415008735 | 2290 | 2290 | 2295 | 2290 | 565 |
| 210 | 20231110 | 151200 | 1413714060 | 2295 | 2295 | 2295 | 2290 | 1880 |
| 211 | 20231110 | 151100 | 1409407565 | 2295 | 2295 | 2295 | 2290 | 246 |
| 212 | 20231110 | 151000 | 1408843395 | 2295 | 2295 | 2295 | 2290 | 363 |
| 213 | 20231110 | 150900 | 1408011770 | 2295 | 2295 | 2295 | 2290 | 254 |
| 214 | 20231110 | 150800 | 1407430005 | 2295 | 2290 | 2295 | 2290 | 513 |
| 215 | 20231110 | 150700 | 1406255225 | 2295 | 2290 | 2295 | 2290 | 274 |
| 216 | 20231110 | 150600 | 1405627750 | 2295 | 2295 | 2295 | 2295 | 0 |
| 217 | 20231110 | 150500 | 1405627750 | 2295 | 2290 | 2295 | 2285 | 1980 |
| 218 | 20231110 | 150400 | 1401093590 | 2285 | 2295 | 2295 | 2285 | 4584 |
| 219 | 20231110 | 150300 | 1390596820 | 2290 | 2290 | 2295 | 2290 | 2273 |
| 220 | 20231110 | 150200 | 1385391595 | 2290 | 2290 | 2295 | 2290 | 1170 |
| 221 | 20231110 | 150100 | 1382709635 | 2295 | 2295 | 2295 | 2295 | 0 |
| 222 | 20231110 | 150000 | 1382709635 | 2295 | 2295 | 2295 | 2290 | 380 |
| 223 | 20231110 | 145900 | 1381838675 | 2300 | 2300 | 2300 | 2300 | 11 |
| 224 | 20231110 | 145800 | 1381813375 | 2295 | 2295 | 2300 | 2295 | 676 |
| 225 | 20231110 | 145700 | 1380261950 | 2300 | 2295 | 2300 | 2295 | 700 |
| 226 | 20231110 | 145600 | 1378655445 | 2295 | 2290 | 2295 | 2290 | 315 |
| 227 | 20231110 | 145500 | 1377934040 | 2290 | 2295 | 2295 | 2290 | 1320 |
| 228 | 20231110 | 145400 | 1374910930 | 2295 | 2295 | 2295 | 2295 | 13 |
| 229 | 20231110 | 145300 | 1374881095 | 2295 | 2300 | 2300 | 2295 | 325 |
| 230 | 20231110 | 145200 | 1374134075 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20231110 | 145100 | 1374134075 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20231110 | 145000 | 1374134075 | 2300 | 2300 | 2300 | 2295 | 35 |
| 233 | 20231110 | 144900 | 1374053600 | 2300 | 2300 | 2300 | 2300 | 618 |
| 234 | 20231110 | 144800 | 1372632200 | 2300 | 2295 | 2300 | 2295 | 1639 |
| 235 | 20231110 | 144700 | 1368869945 | 2300 | 2300 | 2305 | 2295 | 31246 |
| 236 | 20231110 | 144600 | 1297005700 | 2305 | 2305 | 2305 | 2305 | 216 |
| 237 | 20231110 | 144500 | 1296507820 | 2305 | 2305 | 2305 | 2305 | 0 |
| 238 | 20231110 | 144400 | 1296507820 | 2305 | 2305 | 2305 | 2305 | 10 |
| 239 | 20231110 | 144300 | 1296484770 | 2305 | 2300 | 2305 | 2300 | 33 |
| 240 | 20231110 | 144200 | 1296408855 | 2300 | 2300 | 2305 | 2300 | 1098 |
| 241 | 20231110 | 144100 | 1293883360 | 2305 | 2300 | 2305 | 2300 | 1010 |
| 242 | 20231110 | 144000 | 1291560310 | 2305 | 2305 | 2305 | 2300 | 1321 |
| 243 | 20231110 | 143900 | 1288521455 | 2305 | 2300 | 2305 | 2300 | 1938 |
| 244 | 20231110 | 143800 | 1284064005 | 2305 | 2305 | 2305 | 2300 | 8 |
| 245 | 20231110 | 143700 | 1284045595 | 2300 | 2300 | 2300 | 2300 | 200 |
| 246 | 20231110 | 143600 | 1283585595 | 2305 | 2305 | 2305 | 2300 | 448 |
| 247 | 20231110 | 143500 | 1282554810 | 2305 | 2305 | 2305 | 2305 | 102 |
| 248 | 20231110 | 143400 | 1282319700 | 2305 | 2305 | 2305 | 2300 | 1333 |
| 249 | 20231110 | 143300 | 1279248795 | 2305 | 2300 | 2305 | 2300 | 41 |
| 250 | 20231110 | 143200 | 1279154490 | 2305 | 2305 | 2310 | 2300 | 2425 |
| 251 | 20231110 | 143100 | 1273566590 | 2305 | 2305 | 2310 | 2305 | 1202 |
| 252 | 20231110 | 143000 | 1270795975 | 2310 | 2310 | 2310 | 2300 | 389 |
| 253 | 20231110 | 142900 | 1269900755 | 2310 | 2300 | 2310 | 2300 | 611 |
| 254 | 20231110 | 142800 | 1268495345 | 2300 | 2310 | 2310 | 2300 | 195 |
| 255 | 20231110 | 142700 | 1268046735 | 2310 | 2300 | 2310 | 2300 | 170 |
| 256 | 20231110 | 142600 | 1267655035 | 2300 | 2305 | 2310 | 2300 | 4121 |
| 257 | 20231110 | 142500 | 1258176335 | 2310 | 2305 | 2310 | 2305 | 236 |
| 258 | 20231110 | 142400 | 1257631345 | 2310 | 2310 | 2310 | 2310 | 3 |
| 259 | 20231110 | 142300 | 1257624415 | 2310 | 2310 | 2310 | 2305 | 603 |
| 260 | 20231110 | 142200 | 1256231495 | 2310 | 2305 | 2310 | 2300 | 801 |
| 261 | 20231110 | 142100 | 1254387810 | 2310 | 2305 | 2310 | 2305 | 624 |
| 262 | 20231110 | 142000 | 1252949485 | 2310 | 2310 | 2310 | 2305 | 312 |
| 263 | 20231110 | 141900 | 1252230265 | 2305 | 2310 | 2310 | 2305 | 586 |
| 264 | 20231110 | 141800 | 1250879430 | 2310 | 2310 | 2310 | 2310 | 40 |
| 265 | 20231110 | 141700 | 1250787030 | 2310 | 2310 | 2310 | 2310 | 86 |
| 266 | 20231110 | 141600 | 1250588370 | 2310 | 2310 | 2310 | 2310 | 0 |
| 267 | 20231110 | 141500 | 1250588370 | 2310 | 2310 | 2310 | 2310 | 240 |
| 268 | 20231110 | 141400 | 1250033970 | 2310 | 2305 | 2310 | 2305 | 362 |
| 269 | 20231110 | 141300 | 1249199555 | 2310 | 2310 | 2310 | 2310 | 0 |
| 270 | 20231110 | 141200 | 1249199555 | 2310 | 2305 | 2310 | 2305 | 423 |
| 271 | 20231110 | 141100 | 1248224045 | 2310 | 2305 | 2310 | 2305 | 309 |
| 272 | 20231110 | 141000 | 1247511690 | 2310 | 2305 | 2310 | 2305 | 102 |
| 273 | 20231110 | 140900 | 1247276570 | 2310 | 2310 | 2310 | 2310 | 20 |
| 274 | 20231110 | 140800 | 1247230370 | 2310 | 2305 | 2310 | 2305 | 319 |
| 275 | 20231110 | 140700 | 1246494995 | 2310 | 2300 | 2310 | 2300 | 501 |
| 276 | 20231110 | 140600 | 1245342685 | 2300 | 2310 | 2310 | 2300 | 250 |
| 277 | 20231110 | 140500 | 1244767675 | 2305 | 2305 | 2305 | 2305 | 376 |
| 278 | 20231110 | 140400 | 1243900995 | 2310 | 2310 | 2310 | 2310 | 0 |
| 279 | 20231110 | 140300 | 1243900995 | 2310 | 2310 | 2310 | 2310 | 1 |
| 280 | 20231110 | 140200 | 1243898685 | 2310 | 2310 | 2310 | 2310 | 145 |
| 281 | 20231110 | 140100 | 1243563735 | 2310 | 2310 | 2310 | 2305 | 2402 |
| 282 | 20231110 | 140000 | 1238027110 | 2305 | 2305 | 2305 | 2305 | 341 |
| 283 | 20231110 | 135900 | 1237241105 | 2305 | 2305 | 2305 | 2305 | 214 |
| 284 | 20231110 | 135800 | 1236747835 | 2305 | 2305 | 2305 | 2300 | 2295 |
| 285 | 20231110 | 135700 | 1231458160 | 2305 | 2305 | 2305 | 2305 | 135 |
| 286 | 20231110 | 135600 | 1231146985 | 2300 | 2300 | 2300 | 2300 | 3192 |
| 287 | 20231110 | 135500 | 1223805385 | 2300 | 2300 | 2305 | 2300 | 1350 |
| 288 | 20231110 | 135400 | 1220699385 | 2300 | 2300 | 2300 | 2300 | 373 |
| 289 | 20231110 | 135300 | 1219841485 | 2300 | 2305 | 2305 | 2300 | 605 |
| 290 | 20231110 | 135200 | 1218449485 | 2305 | 2305 | 2305 | 2305 | 0 |
| 291 | 20231110 | 135100 | 1218449485 | 2305 | 2300 | 2305 | 2300 | 3096 |
| 292 | 20231110 | 135000 | 1211328655 | 2305 | 2305 | 2305 | 2305 | 10 |
| 293 | 20231110 | 134900 | 1211305605 | 2305 | 2305 | 2305 | 2305 | 1877 |
| 294 | 20231110 | 134800 | 1206979120 | 2305 | 2305 | 2305 | 2305 | 310 |
| 295 | 20231110 | 134700 | 1206264570 | 2305 | 2310 | 2310 | 2305 | 496 |
| 296 | 20231110 | 134600 | 1205120805 | 2300 | 2300 | 2300 | 2300 | 300 |
| 297 | 20231110 | 134500 | 1204430805 | 2305 | 2305 | 2305 | 2305 | 174 |
| 298 | 20231110 | 134400 | 1204029735 | 2300 | 2300 | 2300 | 2300 | 0 |
| 299 | 20231110 | 134300 | 1204029735 | 2300 | 2300 | 2300 | 2300 | 502 |
| 300 | 20231110 | 134200 | 1202875135 | 2300 | 2305 | 2310 | 2300 | 504 |
| 301 | 20231110 | 134100 | 1201715335 | 2300 | 2300 | 2300 | 2300 | 0 |
| 302 | 20231110 | 134000 | 1201715335 | 2300 | 2300 | 2300 | 2300 | 100 |
| 303 | 20231110 | 133900 | 1201485335 | 2300 | 2305 | 2305 | 2300 | 421 |
| 304 | 20231110 | 133800 | 1200516610 | 2310 | 2305 | 2310 | 2305 | 40 |
| 305 | 20231110 | 133700 | 1200424360 | 2305 | 2305 | 2305 | 2305 | 212 |
| 306 | 20231110 | 133600 | 1199935700 | 2305 | 2305 | 2305 | 2300 | 566 |
| 307 | 20231110 | 133500 | 1198632835 | 2305 | 2305 | 2305 | 2305 | 496 |
| 308 | 20231110 | 133400 | 1197489555 | 2305 | 2310 | 2310 | 2305 | 3021 |
| 309 | 20231110 | 133300 | 1190526145 | 2310 | 2310 | 2310 | 2310 | 1308 |
| 310 | 20231110 | 133200 | 1187504665 | 2310 | 2310 | 2310 | 2310 | 379 |
| 311 | 20231110 | 133100 | 1186629175 | 2315 | 2315 | 2315 | 2315 | 1 |
| 312 | 20231110 | 133000 | 1186626860 | 2310 | 2310 | 2310 | 2310 | 0 |
| 313 | 20231110 | 132900 | 1186626860 | 2310 | 2315 | 2315 | 2310 | 469 |
| 314 | 20231110 | 132800 | 1185542920 | 2310 | 2310 | 2310 | 2310 | 3 |
| 315 | 20231110 | 132700 | 1185535990 | 2310 | 2310 | 2310 | 2310 | 1110 |
| 316 | 20231110 | 132600 | 1182971890 | 2310 | 2315 | 2315 | 2310 | 216 |
| 317 | 20231110 | 132500 | 1182472900 | 2310 | 2310 | 2310 | 2310 | 20 |
| 318 | 20231110 | 132400 | 1182426700 | 2310 | 2310 | 2310 | 2310 | 383 |
| 319 | 20231110 | 132300 | 1181541970 | 2310 | 2310 | 2310 | 2310 | 109 |
| 320 | 20231110 | 132200 | 1181290180 | 2310 | 2310 | 2310 | 2310 | 0 |
| 321 | 20231110 | 132100 | 1181290180 | 2310 | 2310 | 2310 | 2310 | 64 |
| 322 | 20231110 | 132000 | 1181142340 | 2310 | 2315 | 2315 | 2310 | 158 |
| 323 | 20231110 | 131900 | 1180776800 | 2310 | 2310 | 2310 | 2310 | 93 |
| 324 | 20231110 | 131800 | 1180561970 | 2315 | 2315 | 2315 | 2315 | 3 |
| 325 | 20231110 | 131700 | 1180555025 | 2310 | 2310 | 2310 | 2310 | 0 |
| 326 | 20231110 | 131600 | 1180555025 | 2310 | 2310 | 2310 | 2310 | 14 |
| 327 | 20231110 | 131500 | 1180522685 | 2315 | 2315 | 2315 | 2315 | 20 |
| 328 | 20231110 | 131400 | 1180476385 | 2315 | 2315 | 2315 | 2315 | 0 |
| 329 | 20231110 | 131300 | 1180476385 | 2315 | 2310 | 2315 | 2310 | 22 |
| 330 | 20231110 | 131200 | 1180425555 | 2310 | 2310 | 2310 | 2310 | 100 |
| 331 | 20231110 | 131100 | 1180194555 | 2305 | 2310 | 2310 | 2305 | 2975 |
| 332 | 20231110 | 131000 | 1173329645 | 2310 | 2310 | 2310 | 2310 | 69 |
| 333 | 20231110 | 130900 | 1173170255 | 2315 | 2315 | 2315 | 2315 | 55 |
| 334 | 20231110 | 130800 | 1173042930 | 2315 | 2310 | 2315 | 2310 | 33 |
| 335 | 20231110 | 130700 | 1172966560 | 2310 | 2305 | 2310 | 2305 | 750 |
| 336 | 20231110 | 130600 | 1171234575 | 2300 | 2300 | 2300 | 2300 | 390 |
| 337 | 20231110 | 130500 | 1170337575 | 2300 | 2300 | 2300 | 2300 | 20 |
| 338 | 20231110 | 130400 | 1170291575 | 2305 | 2310 | 2310 | 2305 | 978 |
| 339 | 20231110 | 130300 | 1168036685 | 2315 | 2315 | 2315 | 2315 | 4 |
| 340 | 20231110 | 130200 | 1168027425 | 2310 | 2310 | 2310 | 2300 | 1661 |
| 341 | 20231110 | 130100 | 1164200515 | 2300 | 2305 | 2305 | 2300 | 2030 |
| 342 | 20231110 | 130000 | 1159523015 | 2305 | 2305 | 2305 | 2305 | 73 |
| 343 | 20231110 | 125900 | 1159354750 | 2315 | 2315 | 2315 | 2315 | 3 |
| 344 | 20231110 | 125800 | 1159347805 | 2305 | 2305 | 2305 | 2300 | 252 |
| 345 | 20231110 | 125700 | 1158767165 | 2310 | 2310 | 2310 | 2300 | 8109 |
| 346 | 20231110 | 125600 | 1140076350 | 2310 | 2315 | 2315 | 2310 | 335 |
| 347 | 20231110 | 125500 | 1139302400 | 2315 | 2320 | 2320 | 2315 | 168 |
| 348 | 20231110 | 125400 | 1138912940 | 2320 | 2320 | 2320 | 2320 | 10 |
| 349 | 20231110 | 125300 | 1138889740 | 2325 | 2325 | 2325 | 2325 | 61 |
| 350 | 20231110 | 125200 | 1138747915 | 2325 | 2325 | 2325 | 2325 | 1 |
| 351 | 20231110 | 125100 | 1138745590 | 2325 | 2325 | 2325 | 2325 | 188 |
| 352 | 20231110 | 125000 | 1138308490 | 2325 | 2325 | 2325 | 2325 | 2 |
| 353 | 20231110 | 124900 | 1138303840 | 2320 | 2320 | 2320 | 2320 | 235 |
| 354 | 20231110 | 124800 | 1137758640 | 2320 | 2320 | 2320 | 2320 | 150 |
| 355 | 20231110 | 124700 | 1137410640 | 2325 | 2325 | 2325 | 2325 | 128 |
| 356 | 20231110 | 124600 | 1137113040 | 2325 | 2325 | 2325 | 2325 | 10 |
| 357 | 20231110 | 124500 | 1137089790 | 2325 | 2320 | 2325 | 2320 | 133 |
| 358 | 20231110 | 124400 | 1136780770 | 2320 | 2320 | 2320 | 2320 | 532 |
| 359 | 20231110 | 124300 | 1135546530 | 2320 | 2320 | 2325 | 2320 | 594 |
| 360 | 20231110 | 124200 | 1134168430 | 2315 | 2315 | 2315 | 2315 | 449 |
| 361 | 20231110 | 124100 | 1133128995 | 2325 | 2325 | 2325 | 2325 | 0 |
| 362 | 20231110 | 124000 | 1133128995 | 2325 | 2305 | 2325 | 2305 | 411 |
| 363 | 20231110 | 123900 | 1132179780 | 2315 | 2315 | 2315 | 2305 | 1774 |
| 364 | 20231110 | 123800 | 1128080605 | 2310 | 2310 | 2310 | 2310 | 237 |
| 365 | 20231110 | 123700 | 1127533135 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 366 | 20231110 | 123600 | 1125203135 | 2330 | 2330 | 2330 | 2330 | 1 |
| 367 | 20231110 | 123500 | 1125200805 | 2325 | 2310 | 2325 | 2310 | 6313 |
| 368 | 20231110 | 123400 | 1110530140 | 2325 | 2325 | 2325 | 2325 | 0 |
| 369 | 20231110 | 123300 | 1110530140 | 2325 | 2325 | 2325 | 2325 | 1 |
| 370 | 20231110 | 123200 | 1110527815 | 2315 | 2325 | 2330 | 2315 | 306 |
| 371 | 20231110 | 123100 | 1109819115 | 2320 | 2315 | 2320 | 2315 | 833 |
| 372 | 20231110 | 123000 | 1107886920 | 2320 | 2315 | 2320 | 2315 | 32 |
| 373 | 20231110 | 122900 | 1107812815 | 2305 | 2315 | 2315 | 2305 | 325 |
| 374 | 20231110 | 122800 | 1107063630 | 2315 | 2310 | 2315 | 2310 | 1750 |
| 375 | 20231110 | 122700 | 1103018095 | 2310 | 2310 | 2315 | 2310 | 1074 |
| 376 | 20231110 | 122600 | 1100537100 | 2315 | 2315 | 2315 | 2315 | 8 |
| 377 | 20231110 | 122500 | 1100518580 | 2315 | 2315 | 2315 | 2315 | 59 |
| 378 | 20231110 | 122400 | 1100381995 | 2315 | 2315 | 2315 | 2315 | 198 |
| 379 | 20231110 | 122300 | 1099923625 | 2315 | 2320 | 2320 | 2315 | 353 |
| 380 | 20231110 | 122200 | 1099106330 | 2320 | 2320 | 2320 | 2320 | 506 |
| 381 | 20231110 | 122100 | 1097932410 | 2315 | 2315 | 2315 | 2315 | 2314 |
| 382 | 20231110 | 122000 | 1092575500 | 2315 | 2310 | 2315 | 2310 | 718 |
| 383 | 20231110 | 121900 | 1090914420 | 2315 | 2310 | 2315 | 2310 | 232 |
| 384 | 20231110 | 121800 | 1090378485 | 2310 | 2310 | 2310 | 2310 | 318 |
| 385 | 20231110 | 121700 | 1089643905 | 2315 | 2310 | 2315 | 2310 | 200 |
| 386 | 20231110 | 121600 | 1089181900 | 2320 | 2320 | 2320 | 2320 | 4 |
| 387 | 20231110 | 121500 | 1089172620 | 2310 | 2310 | 2310 | 2310 | 492 |
| 388 | 20231110 | 121400 | 1088036100 | 2310 | 2320 | 2320 | 2305 | 427 |
| 389 | 20231110 | 121300 | 1087048755 | 2310 | 2320 | 2320 | 2310 | 9803 |
| 390 | 20231110 | 121200 | 1064378175 | 2320 | 2320 | 2320 | 2320 | 0 |
| 391 | 20231110 | 121100 | 1064378175 | 2320 | 2330 | 2330 | 2320 | 773 |
| 392 | 20231110 | 121000 | 1062584805 | 2320 | 2330 | 2330 | 2320 | 231 |
| 393 | 20231110 | 120900 | 1062048775 | 2320 | 2320 | 2320 | 2320 | 292 |
| 394 | 20231110 | 120800 | 1061371335 | 2320 | 2330 | 2330 | 2320 | 3 |
| 395 | 20231110 | 120700 | 1061364355 | 2330 | 2330 | 2330 | 2320 | 238 |
| 396 | 20231110 | 120600 | 1060812175 | 2330 | 2330 | 2330 | 2330 | 1 |
| 397 | 20231110 | 120500 | 1060809845 | 2320 | 2320 | 2330 | 2320 | 370 |
| 398 | 20231110 | 120400 | 1059951435 | 2330 | 2315 | 2330 | 2315 | 962 |
| 399 | 20231110 | 120300 | 1057713280 | 2330 | 2320 | 2330 | 2315 | 1260 |
| 400 | 20231110 | 120200 | 1054789895 | 2320 | 2320 | 2320 | 2320 | 3 |
| 401 | 20231110 | 120100 | 1054782935 | 2320 | 2315 | 2320 | 2315 | 1435 |
| 402 | 20231110 | 120000 | 1051456610 | 2315 | 2330 | 2330 | 2315 | 9226 |
| 403 | 20231110 | 115900 | 1030051345 | 2320 | 2320 | 2320 | 2320 | 2 |
| 404 | 20231110 | 115800 | 1030046705 | 2320 | 2320 | 2330 | 2320 | 1473 |
| 405 | 20231110 | 115700 | 1026626865 | 2320 | 2320 | 2320 | 2320 | 866 |
| 406 | 20231110 | 115600 | 1024617745 | 2330 | 2330 | 2330 | 2330 | 2 |
| 407 | 20231110 | 115500 | 1024613085 | 2320 | 2320 | 2335 | 2320 | 405 |
| 408 | 20231110 | 115400 | 1023672775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 409 | 20231110 | 115300 | 1023672775 | 2320 | 2320 | 2320 | 2320 | 305 |
| 410 | 20231110 | 115200 | 1022965175 | 2335 | 2330 | 2335 | 2320 | 4722 |
| 411 | 20231110 | 115100 | 1011967210 | 2330 | 2330 | 2330 | 2330 | 2 |
| 412 | 20231110 | 115000 | 1011962550 | 2320 | 2320 | 2320 | 2320 | 2318 |
| 413 | 20231110 | 114900 | 1006584790 | 2335 | 2335 | 2335 | 2335 | 1 |
| 414 | 20231110 | 114800 | 1006582455 | 2320 | 2320 | 2320 | 2320 | 304 |
| 415 | 20231110 | 114700 | 1005877175 | 2335 | 2335 | 2335 | 2335 | 52 |
| 416 | 20231110 | 114600 | 1005755755 | 2335 | 2320 | 2335 | 2320 | 1001 |
| 417 | 20231110 | 114500 | 1003433420 | 2320 | 2335 | 2335 | 2320 | 266 |
| 418 | 20231110 | 114400 | 1002816270 | 2335 | 2335 | 2335 | 2335 | 0 |
| 419 | 20231110 | 114300 | 1002816270 | 2335 | 2335 | 2335 | 2335 | 6 |
| 420 | 20231110 | 114200 | 1002802260 | 2335 | 2335 | 2335 | 2335 | 577 |
| 421 | 20231110 | 114100 | 1001454965 | 2335 | 2325 | 2335 | 2320 | 78 |
| 422 | 20231110 | 114000 | 1001273955 | 2340 | 2340 | 2340 | 2340 | 0 |
| 423 | 20231110 | 113900 | 1001273955 | 2340 | 2340 | 2340 | 2340 | 0 |
| 424 | 20231110 | 113800 | 1001273955 | 2340 | 2330 | 2340 | 2330 | 194 |
| 425 | 20231110 | 113700 | 1000821595 | 2330 | 2340 | 2340 | 2330 | 621 |
| 426 | 20231110 | 113600 | 999371085 | 2340 | 2340 | 2340 | 2340 | 122 |
| 427 | 20231110 | 113500 | 999085605 | 2340 | 2335 | 2340 | 2335 | 3 |
| 428 | 20231110 | 113400 | 999078595 | 2340 | 2340 | 2340 | 2325 | 789 |
| 429 | 20231110 | 113300 | 997241135 | 2340 | 2335 | 2340 | 2320 | 1764 |
| 430 | 20231110 | 113200 | 993125440 | 2335 | 2325 | 2335 | 2325 | 557 |
| 431 | 20231110 | 113100 | 991829415 | 2325 | 2325 | 2335 | 2325 | 19 |
| 432 | 20231110 | 113000 | 991785225 | 2330 | 2325 | 2330 | 2325 | 493 |
| 433 | 20231110 | 112900 | 990636540 | 2330 | 2320 | 2330 | 2320 | 4002 |
| 434 | 20231110 | 112800 | 981351880 | 2320 | 2330 | 2330 | 2320 | 834 |
| 435 | 20231110 | 112700 | 979414660 | 2335 | 2335 | 2335 | 2330 | 792 |
| 436 | 20231110 | 112600 | 977565345 | 2335 | 2335 | 2335 | 2335 | 329 |
| 437 | 20231110 | 112500 | 976797130 | 2330 | 2335 | 2340 | 2330 | 269 |
| 438 | 20231110 | 112400 | 976170290 | 2330 | 2330 | 2330 | 2330 | 171 |
| 439 | 20231110 | 112300 | 975771860 | 2325 | 2325 | 2325 | 2325 | 2831 |
| 440 | 20231110 | 112200 | 969189785 | 2335 | 2330 | 2335 | 2330 | 13 |
| 441 | 20231110 | 112100 | 969159455 | 2325 | 2340 | 2340 | 2325 | 260 |
| 442 | 20231110 | 112000 | 968554685 | 2335 | 2340 | 2340 | 2330 | 686 |
| 443 | 20231110 | 111900 | 966954890 | 2340 | 2340 | 2340 | 2325 | 4 |
| 444 | 20231110 | 111800 | 966945545 | 2340 | 2320 | 2340 | 2320 | 402 |
| 445 | 20231110 | 111700 | 966006895 | 2320 | 2320 | 2330 | 2320 | 543 |
| 446 | 20231110 | 111600 | 964742755 | 2320 | 2325 | 2330 | 2320 | 1429 |
| 447 | 20231110 | 111500 | 961427270 | 2325 | 2325 | 2330 | 2325 | 3513 |
| 448 | 20231110 | 111400 | 953259490 | 2325 | 2325 | 2330 | 2325 | 2710 |
| 449 | 20231110 | 111300 | 946958240 | 2330 | 2330 | 2330 | 2330 | 3802 |
| 450 | 20231110 | 111200 | 938099580 | 2335 | 2340 | 2340 | 2335 | 3593 |
| 451 | 20231110 | 111100 | 929696960 | 2340 | 2335 | 2340 | 2330 | 2025 |
| 452 | 20231110 | 111000 | 924968190 | 2340 | 2335 | 2340 | 2335 | 1993 |
| 453 | 20231110 | 110900 | 920314110 | 2335 | 2335 | 2340 | 2335 | 1217 |
| 454 | 20231110 | 110800 | 917471415 | 2340 | 2340 | 2340 | 2340 | 0 |
| 455 | 20231110 | 110700 | 917471415 | 2340 | 2340 | 2340 | 2340 | 127 |
| 456 | 20231110 | 110600 | 917174235 | 2335 | 2335 | 2340 | 2330 | 420 |
| 457 | 20231110 | 110500 | 916194385 | 2340 | 2335 | 2340 | 2335 | 1153 |
| 458 | 20231110 | 110400 | 913500565 | 2340 | 2340 | 2345 | 2340 | 413 |
| 459 | 20231110 | 110300 | 912534130 | 2345 | 2340 | 2345 | 2340 | 891 |
| 460 | 20231110 | 110200 | 910449185 | 2340 | 2340 | 2340 | 2335 | 1628 |
| 461 | 20231110 | 110100 | 906642195 | 2335 | 2330 | 2335 | 2330 | 1837 |
| 462 | 20231110 | 110000 | 902359480 | 2330 | 2335 | 2335 | 2330 | 1578 |
| 463 | 20231110 | 105900 | 898679350 | 2335 | 2330 | 2340 | 2330 | 199 |
| 464 | 20231110 | 105800 | 898214900 | 2330 | 2330 | 2330 | 2330 | 51 |
| 465 | 20231110 | 105700 | 898096070 | 2330 | 2330 | 2330 | 2330 | 109 |
| 466 | 20231110 | 105600 | 897842100 | 2340 | 2330 | 2340 | 2330 | 1240 |
| 467 | 20231110 | 105500 | 894941465 | 2335 | 2335 | 2335 | 2335 | 60 |
| 468 | 20231110 | 105400 | 894801365 | 2335 | 2320 | 2335 | 2320 | 3113 |
| 469 | 20231110 | 105300 | 887554775 | 2320 | 2320 | 2325 | 2320 | 1429 |
| 470 | 20231110 | 105200 | 884235970 | 2320 | 2320 | 2320 | 2320 | 62 |
| 471 | 20231110 | 105100 | 884092130 | 2325 | 2320 | 2325 | 2315 | 336 |
| 472 | 20231110 | 105000 | 883311050 | 2315 | 2320 | 2320 | 2315 | 526 |
| 473 | 20231110 | 104900 | 882091705 | 2325 | 2325 | 2325 | 2310 | 33 |
| 474 | 20231110 | 104800 | 882015010 | 2325 | 2320 | 2325 | 2305 | 5549 |
| 475 | 20231110 | 104700 | 869174740 | 2315 | 2315 | 2320 | 2315 | 1380 |
| 476 | 20231110 | 104600 | 865976590 | 2320 | 2325 | 2325 | 2320 | 3916 |
| 477 | 20231110 | 104500 | 856877430 | 2325 | 2320 | 2330 | 2320 | 3331 |
| 478 | 20231110 | 104400 | 849147530 | 2320 | 2310 | 2325 | 2310 | 670 |
| 479 | 20231110 | 104300 | 847591690 | 2320 | 2325 | 2325 | 2310 | 7282 |
| 480 | 20231110 | 104200 | 830730935 | 2315 | 2310 | 2320 | 2310 | 3534 |
| 481 | 20231110 | 104100 | 822541810 | 2315 | 2310 | 2315 | 2310 | 1170 |
| 482 | 20231110 | 104000 | 819839105 | 2315 | 2315 | 2315 | 2315 | 203 |
| 483 | 20231110 | 103900 | 819369160 | 2315 | 2310 | 2315 | 2305 | 3179 |
| 484 | 20231110 | 103800 | 812025170 | 2305 | 2310 | 2310 | 2305 | 1077 |
| 485 | 20231110 | 103700 | 809537645 | 2310 | 2300 | 2310 | 2300 | 2699 |
| 486 | 20231110 | 103600 | 803318725 | 2300 | 2295 | 2300 | 2290 | 1319 |
| 487 | 20231110 | 103500 | 800288115 | 2290 | 2290 | 2300 | 2290 | 147 |
| 488 | 20231110 | 103400 | 799951355 | 2295 | 2290 | 2295 | 2290 | 29610 |
| 489 | 20231110 | 103300 | 732139745 | 2290 | 2290 | 2290 | 2285 | 8271 |
| 490 | 20231110 | 103200 | 713211440 | 2290 | 2290 | 2290 | 2290 | 11 |
| 491 | 20231110 | 103100 | 713186250 | 2290 | 2295 | 2295 | 2290 | 1845 |
| 492 | 20231110 | 103000 | 708960040 | 2295 | 2295 | 2295 | 2295 | 259 |
| 493 | 20231110 | 102900 | 708365635 | 2295 | 2295 | 2295 | 2285 | 637 |
| 494 | 20231110 | 102800 | 706908390 | 2290 | 2290 | 2290 | 2290 | 336 |
| 495 | 20231110 | 102700 | 706138950 | 2290 | 2290 | 2290 | 2290 | 736 |
| 496 | 20231110 | 102600 | 704453510 | 2290 | 2290 | 2290 | 2290 | 633 |
| 497 | 20231110 | 102500 | 703003940 | 2290 | 2290 | 2290 | 2290 | 242 |
| 498 | 20231110 | 102400 | 702449760 | 2290 | 2290 | 2300 | 2290 | 1313 |
| 499 | 20231110 | 102300 | 699442895 | 2290 | 2300 | 2300 | 2290 | 529 |
| 500 | 20231110 | 102200 | 698226265 | 2300 | 2295 | 2300 | 2290 | 343 |
| 501 | 20231110 | 102100 | 697440640 | 2295 | 2300 | 2300 | 2290 | 230 |
| 502 | 20231110 | 102000 | 696912800 | 2290 | 2290 | 2290 | 2290 | 6111 |
| 503 | 20231110 | 101900 | 682918610 | 2290 | 2290 | 2290 | 2290 | 5 |
| 504 | 20231110 | 101800 | 682907160 | 2290 | 2290 | 2290 | 2290 | 5 |
| 505 | 20231110 | 101700 | 682895710 | 2290 | 2290 | 2300 | 2290 | 2038 |
| 506 | 20231110 | 101600 | 678228680 | 2295 | 2295 | 2295 | 2295 | 1026 |
| 507 | 20231110 | 101500 | 675874010 | 2300 | 2305 | 2305 | 2300 | 815 |
| 508 | 20231110 | 101400 | 673999010 | 2305 | 2300 | 2305 | 2300 | 8 |
| 509 | 20231110 | 101300 | 673980600 | 2300 | 2305 | 2305 | 2300 | 349 |
| 510 | 20231110 | 101200 | 673177885 | 2310 | 2300 | 2310 | 2295 | 978 |
| 511 | 20231110 | 101100 | 670926455 | 2300 | 2300 | 2300 | 2300 | 329 |
| 512 | 20231110 | 101000 | 670169755 | 2305 | 2300 | 2310 | 2300 | 149 |
| 513 | 20231110 | 100900 | 669826975 | 2300 | 2300 | 2300 | 2300 | 2157 |
| 514 | 20231110 | 100800 | 664865875 | 2300 | 2295 | 2300 | 2285 | 1581 |
| 515 | 20231110 | 100700 | 661248085 | 2295 | 2305 | 2305 | 2295 | 5136 |
| 516 | 20231110 | 100600 | 649433475 | 2305 | 2300 | 2305 | 2300 | 74 |
| 517 | 20231110 | 100500 | 649263020 | 2305 | 2300 | 2305 | 2300 | 4836 |
| 518 | 20231110 | 100400 | 638140195 | 2300 | 2295 | 2300 | 2295 | 526 |
| 519 | 20231110 | 100300 | 636930720 | 2295 | 2295 | 2300 | 2295 | 103 |
| 520 | 20231110 | 100200 | 636694320 | 2300 | 2300 | 2300 | 2300 | 6 |
| 521 | 20231110 | 100100 | 636680520 | 2300 | 2300 | 2300 | 2300 | 597 |
| 522 | 20231110 | 100000 | 635307420 | 2300 | 2285 | 2300 | 2285 | 1487 |
| 523 | 20231110 | 095900 | 631896440 | 2285 | 2295 | 2300 | 2285 | 4369 |
| 524 | 20231110 | 095800 | 621900580 | 2300 | 2300 | 2300 | 2300 | 9 |
| 525 | 20231110 | 095700 | 621879880 | 2295 | 2300 | 2300 | 2290 | 2264 |
| 526 | 20231110 | 095600 | 616692215 | 2300 | 2300 | 2305 | 2300 | 366 |
| 527 | 20231110 | 095500 | 615850250 | 2300 | 2310 | 2315 | 2300 | 745 |
| 528 | 20231110 | 095400 | 614135710 | 2310 | 2310 | 2310 | 2305 | 2648 |
| 529 | 20231110 | 095300 | 608029590 | 2315 | 2295 | 2315 | 2295 | 1642 |
| 530 | 20231110 | 095200 | 604246965 | 2295 | 2290 | 2295 | 2290 | 665 |
| 531 | 20231110 | 095100 | 602720820 | 2290 | 2300 | 2300 | 2290 | 1202 |
| 532 | 20231110 | 095000 | 599956470 | 2300 | 2295 | 2300 | 2290 | 1752 |
| 533 | 20231110 | 094900 | 595931255 | 2295 | 2285 | 2295 | 2285 | 251 |
| 534 | 20231110 | 094800 | 595357600 | 2285 | 2295 | 2295 | 2285 | 14067 |
| 535 | 20231110 | 094700 | 563198590 | 2290 | 2290 | 2295 | 2290 | 138 |
| 536 | 20231110 | 094600 | 562882555 | 2290 | 2280 | 2295 | 2280 | 2640 |
| 537 | 20231110 | 094500 | 556842995 | 2280 | 2280 | 2280 | 2280 | 1030 |
| 538 | 20231110 | 094400 | 554494595 | 2280 | 2280 | 2285 | 2280 | 844 |
| 539 | 20231110 | 094300 | 552569950 | 2280 | 2285 | 2285 | 2280 | 5456 |
| 540 | 20231110 | 094200 | 540129740 | 2285 | 2280 | 2285 | 2280 | 1070 |
| 541 | 20231110 | 094100 | 537688875 | 2280 | 2285 | 2285 | 2280 | 1094 |
| 542 | 20231110 | 094000 | 535193550 | 2285 | 2285 | 2285 | 2285 | 1020 |
| 543 | 20231110 | 093900 | 532862850 | 2285 | 2280 | 2285 | 2280 | 1159 |
| 544 | 20231110 | 093800 | 530220300 | 2280 | 2280 | 2280 | 2280 | 4641 |
| 545 | 20231110 | 093700 | 519638820 | 2290 | 2285 | 2290 | 2280 | 1149 |
| 546 | 20231110 | 093600 | 517017595 | 2290 | 2290 | 2290 | 2285 | 171 |
| 547 | 20231110 | 093500 | 516626835 | 2290 | 2280 | 2290 | 2280 | 1811 |
| 548 | 20231110 | 093400 | 512495900 | 2285 | 2285 | 2290 | 2280 | 1344 |
| 549 | 20231110 | 093300 | 509429055 | 2290 | 2280 | 2290 | 2280 | 419 |
| 550 | 20231110 | 093200 | 508469725 | 2285 | 2280 | 2290 | 2275 | 2181 |
| 551 | 20231110 | 093100 | 503494240 | 2275 | 2285 | 2285 | 2275 | 2801 |
| 552 | 20231110 | 093000 | 497112810 | 2275 | 2280 | 2290 | 2275 | 13653 |
| 553 | 20231110 | 092900 | 465951700 | 2280 | 2280 | 2285 | 2275 | 12011 |
| 554 | 20231110 | 092800 | 438580845 | 2285 | 2285 | 2285 | 2280 | 1252 |
| 555 | 20231110 | 092700 | 435724750 | 2280 | 2285 | 2290 | 2280 | 1501 |
| 556 | 20231110 | 092600 | 432302165 | 2280 | 2290 | 2295 | 2280 | 522 |
| 557 | 20231110 | 092500 | 431107780 | 2290 | 2280 | 2290 | 2280 | 6323 |
| 558 | 20231110 | 092400 | 416671310 | 2290 | 2280 | 2295 | 2280 | 4940 |
| 559 | 20231110 | 092300 | 405383430 | 2285 | 2295 | 2295 | 2280 | 2130 |
| 560 | 20231110 | 092200 | 400519505 | 2295 | 2285 | 2295 | 2285 | 592 |
| 561 | 20231110 | 092100 | 399165880 | 2285 | 2285 | 2295 | 2285 | 1010 |
| 562 | 20231110 | 092000 | 396853125 | 2290 | 2280 | 2290 | 2280 | 6260 |
| 563 | 20231110 | 091900 | 382553635 | 2280 | 2295 | 2295 | 2280 | 2958 |
| 564 | 20231110 | 091800 | 375792790 | 2290 | 2300 | 2300 | 2285 | 9523 |
| 565 | 20231110 | 091700 | 353988655 | 2300 | 2300 | 2305 | 2300 | 3943 |
| 566 | 20231110 | 091600 | 344907375 | 2300 | 2310 | 2315 | 2300 | 9836 |
| 567 | 20231110 | 091500 | 322255595 | 2315 | 2320 | 2320 | 2310 | 2584 |
| 568 | 20231110 | 091400 | 316273590 | 2315 | 2305 | 2315 | 2305 | 4747 |
| 569 | 20231110 | 091300 | 305319900 | 2305 | 2305 | 2310 | 2305 | 2490 |
| 570 | 20231110 | 091200 | 299575745 | 2305 | 2315 | 2315 | 2300 | 4597 |
| 571 | 20231110 | 091100 | 288990350 | 2315 | 2300 | 2315 | 2300 | 4678 |
| 572 | 20231110 | 091000 | 278208005 | 2300 | 2290 | 2305 | 2290 | 4738 |
| 573 | 20231110 | 090900 | 267310450 | 2300 | 2280 | 2300 | 2275 | 10041 |
| 574 | 20231110 | 090800 | 244360410 | 2285 | 2290 | 2290 | 2260 | 26953 |
| 575 | 20231110 | 090700 | 182927855 | 2290 | 2305 | 2305 | 2285 | 12832 |
| 576 | 20231110 | 090600 | 153412865 | 2305 | 2305 | 2330 | 2305 | 8518 |
| 577 | 20231110 | 090500 | 133751080 | 2305 | 2330 | 2330 | 2305 | 14484 |
| 578 | 20231110 | 090400 | 100175925 | 2325 | 2335 | 2350 | 2325 | 8319 |
| 579 | 20231110 | 090300 | 80767215 | 2335 | 2340 | 2345 | 2335 | 4414 |
| 580 | 20231110 | 090200 | 70452780 | 2345 | 2335 | 2350 | 2330 | 5981 |
| 581 | 20231110 | 090100 | 56444510 | 2345 | 2315 | 2345 | 2315 | 7167 |
| 582 | 20231110 | 090000 | 39678925 | 2315 | 2330 | 2345 | 2315 | 16323 |