31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 8999 |
| 3 | 20231109 | 192300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 4 | 20231109 | 192200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 5 | 20231109 | 192100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 6 | 20231109 | 192000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 7 | 20231109 | 191900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 8 | 20231109 | 191800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 9 | 20231109 | 191700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 10 | 20231109 | 191600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 11 | 20231109 | 191500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 12 | 20231109 | 191400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 13 | 20231109 | 191300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 14 | 20231109 | 191200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 15 | 20231109 | 191100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 16 | 20231109 | 191000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 17 | 20231109 | 190900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 18 | 20231109 | 190800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 19 | 20231109 | 190700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 20 | 20231109 | 190600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 21 | 20231109 | 190500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 22 | 20231109 | 190400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 23 | 20231109 | 190300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 24 | 20231109 | 190200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 25 | 20231109 | 190100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 26 | 20231109 | 190000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 27 | 20231109 | 185900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 28 | 20231109 | 185800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 29 | 20231109 | 185700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 30 | 20231109 | 185600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 31 | 20231109 | 185500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 32 | 20231109 | 185400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 8999 |
| 33 | 20231109 | 185300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 34 | 20231109 | 185200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 35 | 20231109 | 185100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 36 | 20231109 | 185000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 37 | 20231109 | 184900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 38 | 20231109 | 184800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 39 | 20231109 | 184700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 40 | 20231109 | 184600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 41 | 20231109 | 184500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 42 | 20231109 | 184400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 43 | 20231109 | 184300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 44 | 20231109 | 184200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 45 | 20231109 | 184100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 46 | 20231109 | 184000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 47 | 20231109 | 183900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 48 | 20231109 | 183800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 49 | 20231109 | 183700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 50 | 20231109 | 183600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 51 | 20231109 | 183500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 52 | 20231109 | 183400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 53 | 20231109 | 183300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 54 | 20231109 | 183200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 55 | 20231109 | 183100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 56 | 20231109 | 183000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 57 | 20231109 | 182900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 58 | 20231109 | 182800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 59 | 20231109 | 182700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 60 | 20231109 | 182600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 61 | 20231109 | 182500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 62 | 20231109 | 182400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 8999 |
| 63 | 20231109 | 182300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 64 | 20231109 | 182200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 65 | 20231109 | 182100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 66 | 20231109 | 182000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 67 | 20231109 | 181900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 68 | 20231109 | 181800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 69 | 20231109 | 181700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 70 | 20231109 | 181600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 71 | 20231109 | 181500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 72 | 20231109 | 181400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 73 | 20231109 | 181300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 74 | 20231109 | 181200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 75 | 20231109 | 181100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 76 | 20231109 | 181000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 77 | 20231109 | 180900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 78 | 20231109 | 180800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 79 | 20231109 | 180700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 80 | 20231109 | 180600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 81 | 20231109 | 180500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 82 | 20231109 | 180400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 83 | 20231109 | 180300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 84 | 20231109 | 180200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 85 | 20231109 | 180100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 86 | 20231109 | 180000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 87 | 20231109 | 175900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 88 | 20231109 | 175800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 89 | 20231109 | 175700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 90 | 20231109 | 175600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 91 | 20231109 | 175500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 92 | 20231109 | 175400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 8999 |
| 93 | 20231109 | 175300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 94 | 20231109 | 175200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 95 | 20231109 | 175100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 96 | 20231109 | 175000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 97 | 20231109 | 174900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 98 | 20231109 | 174800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 99 | 20231109 | 174700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 100 | 20231109 | 174600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 101 | 20231109 | 174500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 102 | 20231109 | 174400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 103 | 20231109 | 174300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 104 | 20231109 | 174200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 105 | 20231109 | 174100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 106 | 20231109 | 174000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 107 | 20231109 | 173900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 108 | 20231109 | 173800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 109 | 20231109 | 173700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 110 | 20231109 | 173600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 111 | 20231109 | 173500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 112 | 20231109 | 173400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 113 | 20231109 | 173300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 114 | 20231109 | 173200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 115 | 20231109 | 173100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 116 | 20231109 | 173000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 117 | 20231109 | 172900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 118 | 20231109 | 172800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 119 | 20231109 | 172700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 120 | 20231109 | 172600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 121 | 20231109 | 172500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 122 | 20231109 | 172400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 8999 |
| 123 | 20231109 | 172300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 124 | 20231109 | 172200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 125 | 20231109 | 172100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 126 | 20231109 | 172000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 127 | 20231109 | 171900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 128 | 20231109 | 171800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 129 | 20231109 | 171700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 130 | 20231109 | 171600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 131 | 20231109 | 171500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 132 | 20231109 | 171400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 133 | 20231109 | 171300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 134 | 20231109 | 171200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 135 | 20231109 | 171100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 136 | 20231109 | 171000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 137 | 20231109 | 170900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 138 | 20231109 | 170800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 139 | 20231109 | 170700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 140 | 20231109 | 170600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 141 | 20231109 | 170500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 142 | 20231109 | 170400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 143 | 20231109 | 170300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 144 | 20231109 | 170200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 145 | 20231109 | 170100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 146 | 20231109 | 170000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 147 | 20231109 | 165900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 148 | 20231109 | 165800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 149 | 20231109 | 165700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 150 | 20231109 | 165600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 151 | 20231109 | 165500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 152 | 20231109 | 165400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 8999 |
| 153 | 20231109 | 165300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 154 | 20231109 | 165200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 155 | 20231109 | 165100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 156 | 20231109 | 165000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 157 | 20231109 | 164900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 158 | 20231109 | 164800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 159 | 20231109 | 164700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 160 | 20231109 | 164600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 161 | 20231109 | 164500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 162 | 20231109 | 164400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 163 | 20231109 | 164300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 164 | 20231109 | 164200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 165 | 20231109 | 164100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 166 | 20231109 | 164000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 167 | 20231109 | 163900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 168 | 20231109 | 163800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 169 | 20231109 | 163700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 170 | 20231109 | 163600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 171 | 20231109 | 163500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 172 | 20231109 | 163400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 173 | 20231109 | 163300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 174 | 20231109 | 163200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 175 | 20231109 | 163100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 176 | 20231109 | 163000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 177 | 20231109 | 162900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 178 | 20231109 | 162800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 179 | 20231109 | 162700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 180 | 20231109 | 162600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 181 | 20231109 | 162500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 182 | 20231109 | 162400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 8999 |
| 183 | 20231109 | 162300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 184 | 20231109 | 162200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 185 | 20231109 | 162100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 186 | 20231109 | 162000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 187 | 20231109 | 161900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 188 | 20231109 | 161800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 189 | 20231109 | 161700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 190 | 20231109 | 161600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 191 | 20231109 | 161500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 192 | 20231109 | 161400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 193 | 20231109 | 161300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 194 | 20231109 | 161200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 195 | 20231109 | 161100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 196 | 20231109 | 161000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 197 | 20231109 | 160900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 198 | 20231109 | 160800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 199 | 20231109 | 160700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 200 | 20231109 | 160600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 201 | 20231109 | 160500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 202 | 20231109 | 160400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 203 | 20231109 | 160300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 204 | 20231109 | 160200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 205 | 20231109 | 160100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 206 | 20231109 | 160000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 207 | 20231109 | 155900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 208 | 20231109 | 155800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 209 | 20231109 | 155700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 210 | 20231109 | 155600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 211 | 20231109 | 155500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 212 | 20231109 | 155400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 8999 |
| 213 | 20231109 | 155300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 214 | 20231109 | 155200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 215 | 20231109 | 155100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 216 | 20231109 | 155000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 217 | 20231109 | 154900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 218 | 20231109 | 154800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 219 | 20231109 | 154700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 220 | 20231109 | 154600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 221 | 20231109 | 154500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 222 | 20231109 | 154400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 223 | 20231109 | 154300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 224 | 20231109 | 154200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 225 | 20231109 | 154100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 226 | 20231109 | 154000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 227 | 20231109 | 153900 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 228 | 20231109 | 153800 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 229 | 20231109 | 153700 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 230 | 20231109 | 153600 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 231 | 20231109 | 153500 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 232 | 20231109 | 153400 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 233 | 20231109 | 153300 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 234 | 20231109 | 153200 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 235 | 20231109 | 153100 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 0 |
| 236 | 20231109 | 153000 | 3475767640 | 7500 | 7500 | 7500 | 7500 | 8999 |
| 237 | 20231109 | 152900 | 3408275140 | 7540 | 7540 | 7540 | 7540 | 0 |
| 238 | 20231109 | 152800 | 3408275140 | 7540 | 7540 | 7540 | 7540 | 0 |
| 239 | 20231109 | 152700 | 3408275140 | 7540 | 7540 | 7540 | 7540 | 0 |
| 240 | 20231109 | 152600 | 3408275140 | 7540 | 7540 | 7540 | 7540 | 0 |
| 241 | 20231109 | 152500 | 3408275140 | 7540 | 7540 | 7540 | 7540 | 0 |
| 242 | 20231109 | 152400 | 3408275140 | 7540 | 7540 | 7540 | 7540 | 0 |
| 243 | 20231109 | 152300 | 3408275140 | 7540 | 7540 | 7540 | 7540 | 0 |
| 244 | 20231109 | 152200 | 3408275140 | 7540 | 7540 | 7540 | 7540 | 0 |
| 245 | 20231109 | 152100 | 3408275140 | 7540 | 7540 | 7540 | 7540 | 0 |
| 246 | 20231109 | 152000 | 3408275140 | 7540 | 7540 | 7540 | 7540 | 0 |
| 247 | 20231109 | 151900 | 3408275140 | 7540 | 7530 | 7540 | 7520 | 935 |
| 248 | 20231109 | 151800 | 3401239240 | 7540 | 7530 | 7540 | 7530 | 650 |
| 249 | 20231109 | 151700 | 3396342710 | 7530 | 7530 | 7540 | 7530 | 747 |
| 250 | 20231109 | 151600 | 3390712760 | 7530 | 7530 | 7530 | 7520 | 249 |
| 251 | 20231109 | 151500 | 3388839970 | 7530 | 7510 | 7530 | 7510 | 28 |
| 252 | 20231109 | 151400 | 3388629310 | 7530 | 7520 | 7530 | 7510 | 111 |
| 253 | 20231109 | 151300 | 3387794630 | 7520 | 7520 | 7520 | 7520 | 200 |
| 254 | 20231109 | 151200 | 3386290630 | 7510 | 7520 | 7520 | 7510 | 264 |
| 255 | 20231109 | 151100 | 3384307830 | 7520 | 7510 | 7540 | 7510 | 1150 |
| 256 | 20231109 | 151000 | 3375669090 | 7510 | 7520 | 7550 | 7510 | 2200 |
| 257 | 20231109 | 150900 | 3359099920 | 7520 | 7530 | 7530 | 7520 | 160 |
| 258 | 20231109 | 150800 | 3357895630 | 7530 | 7520 | 7530 | 7500 | 337 |
| 259 | 20231109 | 150700 | 3355364300 | 7520 | 7510 | 7520 | 7510 | 792 |
| 260 | 20231109 | 150600 | 3349410820 | 7510 | 7530 | 7530 | 7510 | 286 |
| 261 | 20231109 | 150500 | 3347258920 | 7530 | 7520 | 7530 | 7520 | 1265 |
| 262 | 20231109 | 150400 | 3337746110 | 7520 | 7510 | 7520 | 7500 | 1035 |
| 263 | 20231109 | 150300 | 3329977780 | 7510 | 7510 | 7510 | 7500 | 108 |
| 264 | 20231109 | 150200 | 3329167200 | 7500 | 7500 | 7500 | 7500 | 87 |
| 265 | 20231109 | 150100 | 3328514700 | 7490 | 7520 | 7530 | 7490 | 1788 |
| 266 | 20231109 | 150000 | 3315094790 | 7520 | 7530 | 7530 | 7520 | 151 |
| 267 | 20231109 | 145900 | 3313959260 | 7520 | 7550 | 7550 | 7520 | 1551 |
| 268 | 20231109 | 145800 | 3302274680 | 7540 | 7540 | 7550 | 7520 | 1103 |
| 269 | 20231109 | 145700 | 3293967910 | 7550 | 7560 | 7560 | 7550 | 151 |
| 270 | 20231109 | 145600 | 3292827850 | 7560 | 7560 | 7560 | 7540 | 913 |
| 271 | 20231109 | 145500 | 3285931280 | 7560 | 7550 | 7580 | 7550 | 492 |
| 272 | 20231109 | 145400 | 3282209810 | 7550 | 7580 | 7580 | 7520 | 4663 |
| 273 | 20231109 | 145300 | 3247064590 | 7560 | 7600 | 7640 | 7560 | 8620 |
| 274 | 20231109 | 145200 | 3181491790 | 7600 | 7540 | 7620 | 7520 | 14169 |
| 275 | 20231109 | 145100 | 3073950700 | 7540 | 7510 | 7550 | 7510 | 4138 |
| 276 | 20231109 | 145000 | 3042736860 | 7540 | 7490 | 7540 | 7490 | 5259 |
| 277 | 20231109 | 144900 | 3003198000 | 7490 | 7490 | 7500 | 7480 | 1122 |
| 278 | 20231109 | 144800 | 2994797080 | 7510 | 7510 | 7510 | 7510 | 1 |
| 279 | 20231109 | 144700 | 2994789570 | 7490 | 7500 | 7510 | 7490 | 1023 |
| 280 | 20231109 | 144600 | 2987117230 | 7490 | 7510 | 7510 | 7490 | 4 |
| 281 | 20231109 | 144500 | 2987087240 | 7500 | 7500 | 7500 | 7480 | 804 |
| 282 | 20231109 | 144400 | 2981059400 | 7500 | 7500 | 7500 | 7500 | 8 |
| 283 | 20231109 | 144300 | 2980999400 | 7480 | 7490 | 7510 | 7480 | 1346 |
| 284 | 20231109 | 144200 | 2970917770 | 7490 | 7490 | 7490 | 7490 | 134 |
| 285 | 20231109 | 144100 | 2969914110 | 7490 | 7480 | 7490 | 7480 | 263 |
| 286 | 20231109 | 144000 | 2967945870 | 7480 | 7460 | 7480 | 7460 | 1333 |
| 287 | 20231109 | 143900 | 2958001470 | 7460 | 7460 | 7460 | 7460 | 1 |
| 288 | 20231109 | 143800 | 2957994010 | 7480 | 7470 | 7480 | 7460 | 1056 |
| 289 | 20231109 | 143700 | 2950110860 | 7480 | 7480 | 7480 | 7480 | 291 |
| 290 | 20231109 | 143600 | 2947934180 | 7480 | 7480 | 7480 | 7480 | 177 |
| 291 | 20231109 | 143500 | 2946610220 | 7460 | 7480 | 7480 | 7460 | 2 |
| 292 | 20231109 | 143400 | 2946595280 | 7470 | 7470 | 7470 | 7460 | 582 |
| 293 | 20231109 | 143300 | 2942249740 | 7470 | 7470 | 7470 | 7470 | 249 |
| 294 | 20231109 | 143200 | 2940389710 | 7470 | 7470 | 7470 | 7470 | 58 |
| 295 | 20231109 | 143100 | 2939956450 | 7470 | 7480 | 7480 | 7460 | 80 |
| 296 | 20231109 | 143000 | 2939358710 | 7470 | 7470 | 7470 | 7470 | 1366 |
| 297 | 20231109 | 142900 | 2929154690 | 7490 | 7480 | 7490 | 7470 | 441 |
| 298 | 20231109 | 142800 | 2925857020 | 7480 | 7480 | 7480 | 7480 | 16 |
| 299 | 20231109 | 142700 | 2925737340 | 7480 | 7490 | 7490 | 7480 | 164 |
| 300 | 20231109 | 142600 | 2924509620 | 7490 | 7480 | 7490 | 7480 | 851 |
| 301 | 20231109 | 142500 | 2918137410 | 7490 | 7490 | 7490 | 7490 | 0 |
| 302 | 20231109 | 142400 | 2918137410 | 7490 | 7470 | 7500 | 7470 | 1066 |
| 303 | 20231109 | 142300 | 2910154250 | 7470 | 7470 | 7470 | 7470 | 501 |
| 304 | 20231109 | 142200 | 2906411780 | 7470 | 7450 | 7470 | 7450 | 39 |
| 305 | 20231109 | 142100 | 2906121210 | 7470 | 7480 | 7480 | 7470 | 10 |
| 306 | 20231109 | 142000 | 2906046500 | 7450 | 7490 | 7490 | 7450 | 5710 |
| 307 | 20231109 | 141900 | 2863465370 | 7490 | 7500 | 7500 | 7490 | 202 |
| 308 | 20231109 | 141800 | 2861952380 | 7500 | 7520 | 7520 | 7500 | 412 |
| 309 | 20231109 | 141700 | 2858862310 | 7510 | 7510 | 7510 | 7510 | 731 |
| 310 | 20231109 | 141600 | 2853372500 | 7500 | 7500 | 7500 | 7500 | 55 |
| 311 | 20231109 | 141500 | 2852960000 | 7520 | 7500 | 7520 | 7500 | 272 |
| 312 | 20231109 | 141400 | 2850919980 | 7480 | 7480 | 7490 | 7480 | 304 |
| 313 | 20231109 | 141300 | 2848643870 | 7480 | 7490 | 7490 | 7480 | 356 |
| 314 | 20231109 | 141200 | 2845979430 | 7490 | 7480 | 7490 | 7480 | 298 |
| 315 | 20231109 | 141100 | 2843750380 | 7480 | 7480 | 7480 | 7480 | 57 |
| 316 | 20231109 | 141000 | 2843324020 | 7480 | 7480 | 7480 | 7480 | 14 |
| 317 | 20231109 | 140900 | 2843219300 | 7480 | 7460 | 7480 | 7460 | 870 |
| 318 | 20231109 | 140800 | 2836721750 | 7460 | 7450 | 7460 | 7450 | 682 |
| 319 | 20231109 | 140700 | 2831634330 | 7450 | 7450 | 7460 | 7450 | 698 |
| 320 | 20231109 | 140600 | 2826434220 | 7450 | 7470 | 7470 | 7450 | 221 |
| 321 | 20231109 | 140500 | 2824787750 | 7450 | 7460 | 7460 | 7450 | 160 |
| 322 | 20231109 | 140400 | 2823594610 | 7440 | 7460 | 7460 | 7440 | 129 |
| 323 | 20231109 | 140300 | 2822634750 | 7440 | 7450 | 7450 | 7440 | 70 |
| 324 | 20231109 | 140200 | 2822113360 | 7460 | 7460 | 7460 | 7460 | 19 |
| 325 | 20231109 | 140100 | 2821971620 | 7460 | 7470 | 7470 | 7440 | 464 |
| 326 | 20231109 | 140000 | 2818518650 | 7440 | 7440 | 7440 | 7440 | 8 |
| 327 | 20231109 | 135900 | 2818459130 | 7440 | 7440 | 7470 | 7440 | 90 |
| 328 | 20231109 | 135800 | 2817789440 | 7440 | 7480 | 7480 | 7440 | 12329 |
| 329 | 20231109 | 135700 | 2725933340 | 7460 | 7480 | 7480 | 7460 | 238 |
| 330 | 20231109 | 135600 | 2724157140 | 7470 | 7470 | 7470 | 7470 | 19 |
| 331 | 20231109 | 135500 | 2724015210 | 7480 | 7470 | 7480 | 7460 | 1106 |
| 332 | 20231109 | 135400 | 2715761420 | 7480 | 7470 | 7480 | 7460 | 1319 |
| 333 | 20231109 | 135300 | 2705911620 | 7470 | 7470 | 7470 | 7470 | 418 |
| 334 | 20231109 | 135200 | 2702789160 | 7470 | 7470 | 7470 | 7470 | 151 |
| 335 | 20231109 | 135100 | 2701661190 | 7480 | 7460 | 7480 | 7460 | 20 |
| 336 | 20231109 | 135000 | 2701511830 | 7450 | 7480 | 7490 | 7450 | 1835 |
| 337 | 20231109 | 134900 | 2687815760 | 7480 | 7490 | 7490 | 7470 | 8280 |
| 338 | 20231109 | 134800 | 2625886330 | 7500 | 7540 | 7540 | 7500 | 5738 |
| 339 | 20231109 | 134700 | 2582786500 | 7540 | 7540 | 7550 | 7540 | 418 |
| 340 | 20231109 | 134600 | 2579634760 | 7540 | 7540 | 7540 | 7530 | 1222 |
| 341 | 20231109 | 134500 | 2570421020 | 7550 | 7550 | 7550 | 7540 | 15 |
| 342 | 20231109 | 134400 | 2570307880 | 7550 | 7570 | 7570 | 7550 | 2440 |
| 343 | 20231109 | 134300 | 2551865580 | 7560 | 7570 | 7570 | 7560 | 1249 |
| 344 | 20231109 | 134200 | 2542422270 | 7560 | 7570 | 7570 | 7560 | 1873 |
| 345 | 20231109 | 134100 | 2528246760 | 7570 | 7560 | 7570 | 7560 | 1112 |
| 346 | 20231109 | 134000 | 2519839870 | 7570 | 7560 | 7570 | 7560 | 407 |
| 347 | 20231109 | 133900 | 2516759510 | 7530 | 7560 | 7560 | 7530 | 3126 |
| 348 | 20231109 | 133800 | 2493188580 | 7560 | 7550 | 7560 | 7550 | 321 |
| 349 | 20231109 | 133700 | 2490762820 | 7550 | 7560 | 7560 | 7550 | 1112 |
| 350 | 20231109 | 133600 | 2482356250 | 7560 | 7550 | 7560 | 7550 | 502 |
| 351 | 20231109 | 133500 | 2478566130 | 7550 | 7560 | 7560 | 7550 | 14 |
| 352 | 20231109 | 133400 | 2478460420 | 7540 | 7550 | 7560 | 7540 | 1477 |
| 353 | 20231109 | 133300 | 2467308680 | 7560 | 7560 | 7560 | 7560 | 296 |
| 354 | 20231109 | 133200 | 2465070920 | 7560 | 7560 | 7560 | 7560 | 340 |
| 355 | 20231109 | 133100 | 2462500520 | 7560 | 7560 | 7560 | 7560 | 210 |
| 356 | 20231109 | 133000 | 2460912920 | 7570 | 7580 | 7580 | 7560 | 199 |
| 357 | 20231109 | 132900 | 2459407470 | 7580 | 7550 | 7580 | 7550 | 3340 |
| 358 | 20231109 | 132800 | 2434143060 | 7550 | 7540 | 7550 | 7540 | 1141 |
| 359 | 20231109 | 132700 | 2425539620 | 7520 | 7520 | 7520 | 7520 | 0 |
| 360 | 20231109 | 132600 | 2425539620 | 7520 | 7540 | 7540 | 7520 | 2099 |
| 361 | 20231109 | 132500 | 2409714560 | 7540 | 7540 | 7540 | 7540 | 230 |
| 362 | 20231109 | 132400 | 2407980360 | 7540 | 7540 | 7540 | 7540 | 3045 |
| 363 | 20231109 | 132300 | 2385021060 | 7530 | 7520 | 7560 | 7520 | 6102 |
| 364 | 20231109 | 132200 | 2338985470 | 7510 | 7480 | 7510 | 7480 | 1433 |
| 365 | 20231109 | 132100 | 2328247900 | 7480 | 7490 | 7490 | 7480 | 13 |
| 366 | 20231109 | 132000 | 2328150630 | 7480 | 7480 | 7480 | 7480 | 1 |
| 367 | 20231109 | 131900 | 2328143150 | 7480 | 7480 | 7480 | 7480 | 100 |
| 368 | 20231109 | 131800 | 2327395150 | 7480 | 7480 | 7480 | 7480 | 3 |
| 369 | 20231109 | 131700 | 2327372710 | 7490 | 7470 | 7490 | 7460 | 1824 |
| 370 | 20231109 | 131600 | 2313762380 | 7480 | 7480 | 7480 | 7480 | 202 |
| 371 | 20231109 | 131500 | 2312251420 | 7490 | 7500 | 7500 | 7490 | 1333 |
| 372 | 20231109 | 131400 | 2302265250 | 7490 | 7490 | 7490 | 7490 | 82 |
| 373 | 20231109 | 131300 | 2301651070 | 7490 | 7500 | 7510 | 7490 | 364 |
| 374 | 20231109 | 131200 | 2298921980 | 7490 | 7490 | 7490 | 7490 | 0 |
| 375 | 20231109 | 131100 | 2298921980 | 7490 | 7490 | 7500 | 7490 | 550 |
| 376 | 20231109 | 131000 | 2294798860 | 7490 | 7490 | 7490 | 7490 | 0 |
| 377 | 20231109 | 130900 | 2294798860 | 7490 | 7490 | 7490 | 7490 | 3 |
| 378 | 20231109 | 130800 | 2294776390 | 7490 | 7480 | 7490 | 7480 | 200 |
| 379 | 20231109 | 130700 | 2293279390 | 7470 | 7470 | 7470 | 7470 | 1208 |
| 380 | 20231109 | 130600 | 2284255630 | 7460 | 7460 | 7460 | 7460 | 1 |
| 381 | 20231109 | 130500 | 2284248170 | 7450 | 7450 | 7450 | 7450 | 490 |
| 382 | 20231109 | 130400 | 2280597670 | 7450 | 7450 | 7450 | 7450 | 0 |
| 383 | 20231109 | 130300 | 2280597670 | 7450 | 7480 | 7480 | 7450 | 3235 |
| 384 | 20231109 | 130200 | 2256476540 | 7470 | 7470 | 7470 | 7470 | 1000 |
| 385 | 20231109 | 130100 | 2249006540 | 7470 | 7470 | 7470 | 7470 | 0 |
| 386 | 20231109 | 130000 | 2249006540 | 7470 | 7470 | 7470 | 7470 | 2 |
| 387 | 20231109 | 125900 | 2248991600 | 7470 | 7470 | 7480 | 7470 | 38 |
| 388 | 20231109 | 125800 | 2248707520 | 7480 | 7480 | 7480 | 7480 | 21 |
| 389 | 20231109 | 125700 | 2248550440 | 7480 | 7480 | 7480 | 7480 | 2 |
| 390 | 20231109 | 125600 | 2248535480 | 7460 | 7460 | 7460 | 7460 | 500 |
| 391 | 20231109 | 125500 | 2244805480 | 7460 | 7480 | 7480 | 7460 | 1012 |
| 392 | 20231109 | 125400 | 2237250920 | 7480 | 7480 | 7480 | 7480 | 2 |
| 393 | 20231109 | 125300 | 2237235960 | 7480 | 7500 | 7500 | 7470 | 155 |
| 394 | 20231109 | 125200 | 2236076370 | 7500 | 7500 | 7500 | 7500 | 162 |
| 395 | 20231109 | 125100 | 2234861370 | 7480 | 7480 | 7500 | 7480 | 742 |
| 396 | 20231109 | 125000 | 2229304810 | 7480 | 7480 | 7490 | 7480 | 202 |
| 397 | 20231109 | 124900 | 2227793260 | 7470 | 7470 | 7470 | 7470 | 422 |
| 398 | 20231109 | 124800 | 2224640920 | 7460 | 7460 | 7460 | 7460 | 133 |
| 399 | 20231109 | 124700 | 2223648740 | 7460 | 7450 | 7460 | 7450 | 176 |
| 400 | 20231109 | 124600 | 2222337120 | 7460 | 7460 | 7460 | 7450 | 384 |
| 401 | 20231109 | 124500 | 2219475500 | 7470 | 7470 | 7470 | 7470 | 5 |
| 402 | 20231109 | 124400 | 2219438150 | 7450 | 7450 | 7450 | 7450 | 162 |
| 403 | 20231109 | 124300 | 2218231250 | 7450 | 7460 | 7460 | 7450 | 7804 |
| 404 | 20231109 | 124200 | 2160038330 | 7470 | 7480 | 7500 | 7470 | 1656 |
| 405 | 20231109 | 124100 | 2147665320 | 7480 | 7500 | 7500 | 7480 | 61 |
| 406 | 20231109 | 124000 | 2147208790 | 7500 | 7500 | 7500 | 7500 | 25 |
| 407 | 20231109 | 123900 | 2147021290 | 7510 | 7500 | 7510 | 7490 | 618 |
| 408 | 20231109 | 123800 | 2142391400 | 7490 | 7500 | 7500 | 7490 | 302 |
| 409 | 20231109 | 123700 | 2140126420 | 7510 | 7470 | 7510 | 7470 | 321 |
| 410 | 20231109 | 123600 | 2137725460 | 7470 | 7470 | 7480 | 7460 | 3688 |
| 411 | 20231109 | 123500 | 2110189900 | 7480 | 7480 | 7480 | 7480 | 1196 |
| 412 | 20231109 | 123400 | 2101243820 | 7480 | 7480 | 7480 | 7480 | 0 |
| 413 | 20231109 | 123300 | 2101243820 | 7480 | 7480 | 7490 | 7480 | 383 |
| 414 | 20231109 | 123200 | 2098378970 | 7480 | 7500 | 7500 | 7480 | 1785 |
| 415 | 20231109 | 123100 | 2085008580 | 7510 | 7510 | 7510 | 7510 | 92 |
| 416 | 20231109 | 123000 | 2084317660 | 7510 | 7510 | 7510 | 7510 | 13 |
| 417 | 20231109 | 122900 | 2084220030 | 7510 | 7510 | 7510 | 7510 | 55 |
| 418 | 20231109 | 122800 | 2083806980 | 7510 | 7500 | 7510 | 7490 | 438 |
| 419 | 20231109 | 122700 | 2080522260 | 7500 | 7500 | 7500 | 7500 | 692 |
| 420 | 20231109 | 122600 | 2075332260 | 7500 | 7500 | 7500 | 7500 | 38 |
| 421 | 20231109 | 122500 | 2075047260 | 7500 | 7500 | 7500 | 7500 | 3 |
| 422 | 20231109 | 122400 | 2075024760 | 7500 | 7500 | 7500 | 7500 | 502 |
| 423 | 20231109 | 122300 | 2071259760 | 7510 | 7500 | 7510 | 7500 | 200 |
| 424 | 20231109 | 122200 | 2069759070 | 7480 | 7480 | 7480 | 7480 | 188 |
| 425 | 20231109 | 122100 | 2068352830 | 7500 | 7510 | 7510 | 7480 | 539 |
| 426 | 20231109 | 122000 | 2064316000 | 7510 | 7510 | 7510 | 7510 | 75 |
| 427 | 20231109 | 121900 | 2063752750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 428 | 20231109 | 121800 | 2063752750 | 7510 | 7490 | 7510 | 7490 | 101 |
| 429 | 20231109 | 121700 | 2062996240 | 7490 | 7500 | 7500 | 7490 | 286 |
| 430 | 20231109 | 121600 | 2060853810 | 7510 | 7510 | 7510 | 7510 | 0 |
| 431 | 20231109 | 121500 | 2060853810 | 7510 | 7510 | 7510 | 7510 | 6 |
| 432 | 20231109 | 121400 | 2060808750 | 7490 | 7490 | 7490 | 7490 | 0 |
| 433 | 20231109 | 121300 | 2060808750 | 7490 | 7490 | 7490 | 7480 | 6861 |
| 434 | 20231109 | 121200 | 2009483780 | 7500 | 7510 | 7510 | 7500 | 1332 |
| 435 | 20231109 | 121100 | 1999490310 | 7510 | 7510 | 7510 | 7510 | 773 |
| 436 | 20231109 | 121000 | 1993685080 | 7510 | 7510 | 7510 | 7510 | 400 |
| 437 | 20231109 | 120900 | 1990681080 | 7510 | 7510 | 7510 | 7510 | 101 |
| 438 | 20231109 | 120800 | 1989922570 | 7510 | 7490 | 7510 | 7490 | 299 |
| 439 | 20231109 | 120700 | 1987680350 | 7490 | 7500 | 7500 | 7490 | 1727 |
| 440 | 20231109 | 120600 | 1974732120 | 7510 | 7520 | 7520 | 7510 | 1771 |
| 441 | 20231109 | 120500 | 1961427560 | 7520 | 7530 | 7530 | 7520 | 165 |
| 442 | 20231109 | 120400 | 1960185130 | 7530 | 7530 | 7540 | 7530 | 1341 |
| 443 | 20231109 | 120300 | 1950082900 | 7530 | 7540 | 7550 | 7530 | 458 |
| 444 | 20231109 | 120200 | 1946628580 | 7550 | 7550 | 7550 | 7550 | 483 |
| 445 | 20231109 | 120100 | 1942981930 | 7540 | 7540 | 7540 | 7540 | 0 |
| 446 | 20231109 | 120000 | 1942981930 | 7540 | 7540 | 7540 | 7540 | 1 |
| 447 | 20231109 | 115900 | 1942974390 | 7540 | 7540 | 7540 | 7540 | 257 |
| 448 | 20231109 | 115800 | 1941036610 | 7540 | 7550 | 7550 | 7540 | 962 |
| 449 | 20231109 | 115700 | 1933780030 | 7550 | 7550 | 7550 | 7550 | 0 |
| 450 | 20231109 | 115600 | 1933780030 | 7550 | 7550 | 7550 | 7550 | 57 |
| 451 | 20231109 | 115500 | 1933349680 | 7570 | 7560 | 7570 | 7560 | 336 |
| 452 | 20231109 | 115400 | 1930809020 | 7560 | 7560 | 7560 | 7560 | 1200 |
| 453 | 20231109 | 115300 | 1921737020 | 7540 | 7540 | 7540 | 7540 | 0 |
| 454 | 20231109 | 115200 | 1921737020 | 7540 | 7550 | 7550 | 7540 | 152 |
| 455 | 20231109 | 115100 | 1920589620 | 7550 | 7550 | 7550 | 7550 | 24 |
| 456 | 20231109 | 115000 | 1920408420 | 7530 | 7530 | 7530 | 7530 | 61 |
| 457 | 20231109 | 114900 | 1919949090 | 7540 | 7540 | 7540 | 7540 | 666 |
| 458 | 20231109 | 114800 | 1914927450 | 7540 | 7540 | 7540 | 7540 | 48 |
| 459 | 20231109 | 114700 | 1914565530 | 7540 | 7540 | 7540 | 7540 | 0 |
| 460 | 20231109 | 114600 | 1914565530 | 7540 | 7540 | 7540 | 7540 | 94 |
| 461 | 20231109 | 114500 | 1913856770 | 7560 | 7560 | 7560 | 7560 | 0 |
| 462 | 20231109 | 114400 | 1913856770 | 7560 | 7550 | 7560 | 7540 | 1527 |
| 463 | 20231109 | 114300 | 1902328050 | 7570 | 7580 | 7580 | 7560 | 159 |
| 464 | 20231109 | 114200 | 1901125970 | 7560 | 7570 | 7580 | 7560 | 441 |
| 465 | 20231109 | 114100 | 1897788240 | 7560 | 7570 | 7570 | 7560 | 91 |
| 466 | 20231109 | 114000 | 1897100270 | 7570 | 7570 | 7570 | 7570 | 1933 |
| 467 | 20231109 | 113900 | 1882467460 | 7570 | 7560 | 7570 | 7560 | 87 |
| 468 | 20231109 | 113800 | 1881809590 | 7560 | 7570 | 7570 | 7560 | 528 |
| 469 | 20231109 | 113700 | 1877816910 | 7570 | 7570 | 7570 | 7570 | 28 |
| 470 | 20231109 | 113600 | 1877604950 | 7570 | 7560 | 7570 | 7560 | 154 |
| 471 | 20231109 | 113500 | 1876440210 | 7530 | 7540 | 7540 | 7530 | 1593 |
| 472 | 20231109 | 113400 | 1864437020 | 7540 | 7550 | 7550 | 7540 | 288 |
| 473 | 20231109 | 113300 | 1862264530 | 7550 | 7560 | 7560 | 7550 | 195 |
| 474 | 20231109 | 113200 | 1860790640 | 7550 | 7540 | 7550 | 7540 | 230 |
| 475 | 20231109 | 113100 | 1859055440 | 7540 | 7540 | 7540 | 7540 | 1000 |
| 476 | 20231109 | 113000 | 1851515440 | 7540 | 7540 | 7540 | 7540 | 1 |
| 477 | 20231109 | 112900 | 1851507900 | 7510 | 7520 | 7520 | 7510 | 300 |
| 478 | 20231109 | 112800 | 1849254230 | 7530 | 7530 | 7530 | 7530 | 175 |
| 479 | 20231109 | 112700 | 1847936480 | 7530 | 7520 | 7530 | 7520 | 7 |
| 480 | 20231109 | 112600 | 1847883830 | 7540 | 7540 | 7540 | 7540 | 0 |
| 481 | 20231109 | 112500 | 1847883830 | 7540 | 7540 | 7540 | 7540 | 10 |
| 482 | 20231109 | 112400 | 1847808430 | 7550 | 7550 | 7550 | 7550 | 0 |
| 483 | 20231109 | 112300 | 1847808430 | 7550 | 7510 | 7550 | 7510 | 2698 |
| 484 | 20231109 | 112200 | 1827538410 | 7510 | 7520 | 7520 | 7510 | 240 |
| 485 | 20231109 | 112100 | 1825733960 | 7520 | 7530 | 7530 | 7520 | 1518 |
| 486 | 20231109 | 112000 | 1814313560 | 7540 | 7550 | 7550 | 7540 | 356 |
| 487 | 20231109 | 111900 | 1811625820 | 7540 | 7530 | 7540 | 7530 | 542 |
| 488 | 20231109 | 111800 | 1807539340 | 7530 | 7530 | 7530 | 7530 | 500 |
| 489 | 20231109 | 111700 | 1803774340 | 7540 | 7530 | 7550 | 7530 | 55 |
| 490 | 20231109 | 111600 | 1803359160 | 7530 | 7530 | 7530 | 7530 | 0 |
| 491 | 20231109 | 111500 | 1803359160 | 7530 | 7530 | 7530 | 7530 | 0 |
| 492 | 20231109 | 111400 | 1803359160 | 7530 | 7550 | 7550 | 7530 | 1365 |
| 493 | 20231109 | 111300 | 1793057870 | 7550 | 7550 | 7550 | 7550 | 0 |
| 494 | 20231109 | 111200 | 1793057870 | 7550 | 7540 | 7550 | 7540 | 18 |
| 495 | 20231109 | 111100 | 1792922140 | 7530 | 7530 | 7530 | 7530 | 57 |
| 496 | 20231109 | 111000 | 1792492930 | 7530 | 7540 | 7540 | 7530 | 487 |
| 497 | 20231109 | 110900 | 1788825400 | 7530 | 7540 | 7540 | 7530 | 1000 |
| 498 | 20231109 | 110800 | 1781295390 | 7530 | 7540 | 7540 | 7530 | 500 |
| 499 | 20231109 | 110700 | 1777530370 | 7550 | 7550 | 7550 | 7540 | 4 |
| 500 | 20231109 | 110600 | 1777500180 | 7550 | 7550 | 7550 | 7550 | 100 |
| 501 | 20231109 | 110500 | 1776745180 | 7550 | 7550 | 7550 | 7550 | 212 |
| 502 | 20231109 | 110400 | 1775144580 | 7550 | 7540 | 7550 | 7530 | 582 |
| 503 | 20231109 | 110300 | 1770754070 | 7540 | 7540 | 7540 | 7540 | 3 |
| 504 | 20231109 | 110200 | 1770731450 | 7540 | 7540 | 7540 | 7540 | 0 |
| 505 | 20231109 | 110100 | 1770731450 | 7540 | 7540 | 7540 | 7540 | 250 |
| 506 | 20231109 | 110000 | 1768846450 | 7540 | 7540 | 7540 | 7540 | 305 |
| 507 | 20231109 | 105900 | 1766546750 | 7540 | 7540 | 7540 | 7540 | 110 |
| 508 | 20231109 | 105800 | 1765717350 | 7540 | 7540 | 7540 | 7540 | 415 |
| 509 | 20231109 | 105700 | 1762588250 | 7540 | 7540 | 7540 | 7540 | 369 |
| 510 | 20231109 | 105600 | 1759805990 | 7540 | 7560 | 7560 | 7540 | 1021 |
| 511 | 20231109 | 105500 | 1752101550 | 7560 | 7540 | 7560 | 7540 | 348 |
| 512 | 20231109 | 105400 | 1749471450 | 7550 | 7540 | 7550 | 7540 | 1266 |
| 513 | 20231109 | 105300 | 1739919440 | 7530 | 7570 | 7570 | 7530 | 1209 |
| 514 | 20231109 | 105200 | 1730792740 | 7570 | 7570 | 7570 | 7570 | 77 |
| 515 | 20231109 | 105100 | 1730209850 | 7570 | 7560 | 7570 | 7560 | 87 |
| 516 | 20231109 | 105000 | 1729551270 | 7560 | 7560 | 7560 | 7560 | 210 |
| 517 | 20231109 | 104900 | 1727963670 | 7570 | 7570 | 7570 | 7570 | 113 |
| 518 | 20231109 | 104800 | 1727108260 | 7570 | 7570 | 7570 | 7570 | 1 |
| 519 | 20231109 | 104700 | 1727100690 | 7570 | 7560 | 7570 | 7540 | 670 |
| 520 | 20231109 | 104600 | 1722032890 | 7570 | 7570 | 7570 | 7560 | 507 |
| 521 | 20231109 | 104500 | 1718195400 | 7580 | 7590 | 7600 | 7570 | 408 |
| 522 | 20231109 | 104400 | 1715097500 | 7590 | 7560 | 7590 | 7560 | 7854 |
| 523 | 20231109 | 104300 | 1655639090 | 7570 | 7560 | 7570 | 7560 | 76 |
| 524 | 20231109 | 104200 | 1655064470 | 7560 | 7560 | 7570 | 7560 | 3341 |
| 525 | 20231109 | 104100 | 1629804400 | 7540 | 7570 | 7570 | 7540 | 3236 |
| 526 | 20231109 | 104000 | 1605393520 | 7560 | 7560 | 7560 | 7550 | 1030 |
| 527 | 20231109 | 103900 | 1597616720 | 7560 | 7570 | 7580 | 7560 | 955 |
| 528 | 20231109 | 103800 | 1590391380 | 7570 | 7560 | 7570 | 7550 | 4333 |
| 529 | 20231109 | 103700 | 1557595890 | 7570 | 7590 | 7590 | 7570 | 7308 |
| 530 | 20231109 | 103600 | 1502254090 | 7600 | 7610 | 7620 | 7600 | 1987 |
| 531 | 20231109 | 103500 | 1487134070 | 7610 | 7600 | 7610 | 7600 | 1238 |
| 532 | 20231109 | 103400 | 1477725190 | 7590 | 7590 | 7610 | 7590 | 981 |
| 533 | 20231109 | 103300 | 1470274840 | 7580 | 7580 | 7580 | 7580 | 1491 |
| 534 | 20231109 | 103200 | 1458973060 | 7580 | 7580 | 7590 | 7580 | 2554 |
| 535 | 20231109 | 103100 | 1439604240 | 7580 | 7590 | 7590 | 7580 | 1604 |
| 536 | 20231109 | 103000 | 1427440110 | 7590 | 7580 | 7590 | 7580 | 387 |
| 537 | 20231109 | 102900 | 1424502890 | 7590 | 7590 | 7590 | 7590 | 775 |
| 538 | 20231109 | 102800 | 1418620640 | 7590 | 7570 | 7600 | 7570 | 3996 |
| 539 | 20231109 | 102700 | 1388313020 | 7570 | 7560 | 7570 | 7560 | 2536 |
| 540 | 20231109 | 102600 | 1369124550 | 7560 | 7550 | 7570 | 7550 | 1324 |
| 541 | 20231109 | 102500 | 1359115750 | 7550 | 7550 | 7560 | 7540 | 1408 |
| 542 | 20231109 | 102400 | 1348497470 | 7560 | 7570 | 7570 | 7560 | 358 |
| 543 | 20231109 | 102300 | 1345788470 | 7570 | 7550 | 7570 | 7550 | 325 |
| 544 | 20231109 | 102200 | 1343330970 | 7580 | 7540 | 7580 | 7530 | 4265 |
| 545 | 20231109 | 102100 | 1311096380 | 7540 | 7540 | 7540 | 7540 | 567 |
| 546 | 20231109 | 102000 | 1306821200 | 7540 | 7540 | 7550 | 7540 | 1087 |
| 547 | 20231109 | 101900 | 1298624720 | 7540 | 7510 | 7540 | 7510 | 3005 |
| 548 | 20231109 | 101800 | 1275997590 | 7490 | 7490 | 7490 | 7490 | 0 |
| 549 | 20231109 | 101700 | 1275997590 | 7490 | 7500 | 7500 | 7490 | 675 |
| 550 | 20231109 | 101600 | 1270937710 | 7480 | 7510 | 7510 | 7480 | 3991 |
| 551 | 20231109 | 101500 | 1241042800 | 7510 | 7510 | 7520 | 7510 | 1346 |
| 552 | 20231109 | 101400 | 1230934330 | 7510 | 7510 | 7510 | 7510 | 180 |
| 553 | 20231109 | 101300 | 1229582530 | 7520 | 7520 | 7520 | 7520 | 175 |
| 554 | 20231109 | 101200 | 1228266530 | 7520 | 7520 | 7530 | 7510 | 675 |
| 555 | 20231109 | 101100 | 1223192370 | 7530 | 7530 | 7530 | 7530 | 1 |
| 556 | 20231109 | 101000 | 1223184840 | 7530 | 7500 | 7530 | 7500 | 1343 |
| 557 | 20231109 | 100900 | 1213098750 | 7500 | 7500 | 7500 | 7500 | 373 |
| 558 | 20231109 | 100800 | 1210301250 | 7510 | 7530 | 7530 | 7500 | 903 |
| 559 | 20231109 | 100700 | 1203520230 | 7520 | 7540 | 7540 | 7520 | 1082 |
| 560 | 20231109 | 100600 | 1195372560 | 7550 | 7520 | 7550 | 7520 | 3023 |
| 561 | 20231109 | 100500 | 1172549550 | 7550 | 7540 | 7560 | 7530 | 2647 |
| 562 | 20231109 | 100400 | 1152577590 | 7530 | 7530 | 7540 | 7510 | 3221 |
| 563 | 20231109 | 100300 | 1128337900 | 7530 | 7450 | 7530 | 7440 | 8098 |
| 564 | 20231109 | 100200 | 1067680680 | 7430 | 7430 | 7430 | 7430 | 301 |
| 565 | 20231109 | 100100 | 1065444250 | 7440 | 7430 | 7440 | 7420 | 724 |
| 566 | 20231109 | 100000 | 1060057830 | 7420 | 7430 | 7430 | 7420 | 165 |
| 567 | 20231109 | 095900 | 1058833520 | 7420 | 7420 | 7440 | 7420 | 507 |
| 568 | 20231109 | 095800 | 1055069020 | 7410 | 7410 | 7420 | 7410 | 929 |
| 569 | 20231109 | 095700 | 1048182630 | 7410 | 7450 | 7450 | 7410 | 1612 |
| 570 | 20231109 | 095600 | 1036226630 | 7420 | 7410 | 7420 | 7400 | 2215 |
| 571 | 20231109 | 095500 | 1019801490 | 7410 | 7410 | 7410 | 7390 | 2951 |
| 572 | 20231109 | 095400 | 997956290 | 7420 | 7400 | 7420 | 7400 | 1809 |
| 573 | 20231109 | 095300 | 984567210 | 7390 | 7400 | 7400 | 7390 | 6031 |
| 574 | 20231109 | 095200 | 939965980 | 7400 | 7450 | 7450 | 7400 | 4658 |
| 575 | 20231109 | 095100 | 905455400 | 7450 | 7450 | 7450 | 7450 | 6 |
| 576 | 20231109 | 095000 | 905410700 | 7420 | 7430 | 7460 | 7420 | 2397 |
| 577 | 20231109 | 094900 | 887571770 | 7430 | 7440 | 7450 | 7420 | 1433 |
| 578 | 20231109 | 094800 | 876921640 | 7450 | 7440 | 7460 | 7440 | 483 |
| 579 | 20231109 | 094700 | 873324690 | 7440 | 7420 | 7440 | 7420 | 596 |
| 580 | 20231109 | 094600 | 868900230 | 7420 | 7440 | 7450 | 7410 | 6646 |
| 581 | 20231109 | 094500 | 819584490 | 7440 | 7450 | 7460 | 7440 | 6128 |
| 582 | 20231109 | 094400 | 773932030 | 7460 | 7470 | 7470 | 7450 | 2722 |
| 583 | 20231109 | 094300 | 753623970 | 7470 | 7480 | 7480 | 7470 | 410 |
| 584 | 20231109 | 094200 | 750559930 | 7470 | 7480 | 7480 | 7470 | 110 |
| 585 | 20231109 | 094100 | 749738080 | 7460 | 7480 | 7480 | 7460 | 1431 |
| 586 | 20231109 | 094000 | 739054760 | 7470 | 7470 | 7480 | 7460 | 2465 |
| 587 | 20231109 | 093900 | 720644270 | 7470 | 7500 | 7500 | 7470 | 3953 |
| 588 | 20231109 | 093800 | 691073960 | 7490 | 7490 | 7500 | 7480 | 234 |
| 589 | 20231109 | 093700 | 689321270 | 7490 | 7500 | 7500 | 7490 | 3756 |
| 590 | 20231109 | 093600 | 661176750 | 7510 | 7500 | 7510 | 7500 | 775 |
| 591 | 20231109 | 093500 | 655358800 | 7510 | 7520 | 7520 | 7500 | 620 |
| 592 | 20231109 | 093400 | 650707360 | 7490 | 7500 | 7530 | 7490 | 1488 |
| 593 | 20231109 | 093300 | 639551160 | 7500 | 7540 | 7540 | 7500 | 7868 |
| 594 | 20231109 | 093200 | 580465400 | 7530 | 7550 | 7550 | 7530 | 446 |
| 595 | 20231109 | 093100 | 577106970 | 7550 | 7570 | 7570 | 7530 | 2551 |
| 596 | 20231109 | 093000 | 557855230 | 7570 | 7560 | 7570 | 7550 | 989 |
| 597 | 20231109 | 092900 | 550387900 | 7560 | 7550 | 7560 | 7550 | 257 |
| 598 | 20231109 | 092800 | 548447050 | 7540 | 7530 | 7540 | 7530 | 824 |
| 599 | 20231109 | 092700 | 542241230 | 7540 | 7530 | 7540 | 7530 | 251 |
| 600 | 20231109 | 092600 | 540350140 | 7520 | 7530 | 7530 | 7520 | 1387 |
| 601 | 20231109 | 092500 | 529915350 | 7530 | 7550 | 7550 | 7520 | 3687 |
| 602 | 20231109 | 092400 | 502161830 | 7550 | 7560 | 7560 | 7550 | 529 |
| 603 | 20231109 | 092300 | 498167230 | 7560 | 7580 | 7580 | 7560 | 1937 |
| 604 | 20231109 | 092200 | 483522240 | 7580 | 7570 | 7580 | 7570 | 298 |
| 605 | 20231109 | 092100 | 481266350 | 7570 | 7560 | 7580 | 7560 | 879 |
| 606 | 20231109 | 092000 | 474613760 | 7550 | 7570 | 7570 | 7550 | 3629 |
| 607 | 20231109 | 091900 | 447213000 | 7570 | 7580 | 7580 | 7570 | 335 |
| 608 | 20231109 | 091800 | 444673990 | 7570 | 7580 | 7580 | 7570 | 508 |
| 609 | 20231109 | 091700 | 440825460 | 7600 | 7570 | 7600 | 7570 | 1337 |
| 610 | 20231109 | 091600 | 430689220 | 7570 | 7530 | 7570 | 7530 | 1438 |
| 611 | 20231109 | 091500 | 419847850 | 7530 | 7530 | 7540 | 7530 | 944 |
| 612 | 20231109 | 091400 | 412738300 | 7520 | 7540 | 7560 | 7520 | 1375 |
| 613 | 20231109 | 091300 | 402386110 | 7540 | 7500 | 7540 | 7490 | 3634 |
| 614 | 20231109 | 091200 | 375087210 | 7500 | 7510 | 7530 | 7500 | 4287 |
| 615 | 20231109 | 091100 | 342930390 | 7510 | 7540 | 7540 | 7510 | 3901 |
| 616 | 20231109 | 091000 | 313614680 | 7530 | 7530 | 7550 | 7520 | 2083 |
| 617 | 20231109 | 090900 | 297934870 | 7520 | 7560 | 7560 | 7510 | 13626 |
| 618 | 20231109 | 090800 | 195255510 | 7560 | 7590 | 7590 | 7560 | 2714 |
| 619 | 20231109 | 090700 | 174716100 | 7590 | 7580 | 7590 | 7570 | 2612 |
| 620 | 20231109 | 090600 | 154917340 | 7590 | 7580 | 7590 | 7560 | 374 |
| 621 | 20231109 | 090500 | 152084280 | 7550 | 7580 | 7580 | 7550 | 4384 |
| 622 | 20231109 | 090400 | 118922210 | 7580 | 7580 | 7590 | 7570 | 1987 |
| 623 | 20231109 | 090300 | 103865620 | 7580 | 7590 | 7620 | 7580 | 1790 |
| 624 | 20231109 | 090200 | 90268370 | 7630 | 7610 | 7630 | 7560 | 4410 |
| 625 | 20231109 | 090100 | 56787200 | 7610 | 7600 | 7610 | 7580 | 2921 |
| 626 | 20231109 | 090000 | 34603960 | 7610 | 7630 | 7640 | 7600 | 4175 |