30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 7688 |
| 3 | 20231107 | 190700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20231107 | 190600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20231107 | 190500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20231107 | 190400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20231107 | 190300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20231107 | 190200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20231107 | 190100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20231107 | 190000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20231107 | 185900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20231107 | 185800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20231107 | 185700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20231107 | 185600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20231107 | 185500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20231107 | 185400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20231107 | 185300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20231107 | 185200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20231107 | 185100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20231107 | 185000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20231107 | 184900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20231107 | 184800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20231107 | 184700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20231107 | 184600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20231107 | 184500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20231107 | 184400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20231107 | 184300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20231107 | 184200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20231107 | 184100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20231107 | 184000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20231107 | 183900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20231107 | 183800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 7688 |
| 33 | 20231107 | 183700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20231107 | 183600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20231107 | 183500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20231107 | 183400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20231107 | 183300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20231107 | 183200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20231107 | 183100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20231107 | 183000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20231107 | 182900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20231107 | 182800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20231107 | 182700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20231107 | 182600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20231107 | 182500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20231107 | 182400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20231107 | 182300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20231107 | 182200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20231107 | 182100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20231107 | 182000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20231107 | 181900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20231107 | 181800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20231107 | 181700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20231107 | 181600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20231107 | 181500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20231107 | 181400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20231107 | 181300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20231107 | 181200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20231107 | 181100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20231107 | 181000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20231107 | 180900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20231107 | 180800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 7688 |
| 63 | 20231107 | 180700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20231107 | 180600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20231107 | 180500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20231107 | 180400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20231107 | 180300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20231107 | 180200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20231107 | 180100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20231107 | 180000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20231107 | 175900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20231107 | 175800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20231107 | 175700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20231107 | 175600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20231107 | 175500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20231107 | 175400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20231107 | 175300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20231107 | 175200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20231107 | 175100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20231107 | 175000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20231107 | 174900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20231107 | 174800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20231107 | 174700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20231107 | 174600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20231107 | 174500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20231107 | 174400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20231107 | 174300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20231107 | 174200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20231107 | 174100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20231107 | 174000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20231107 | 173900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20231107 | 173800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 7688 |
| 93 | 20231107 | 173700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20231107 | 173600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20231107 | 173500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20231107 | 173400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20231107 | 173300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20231107 | 173200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20231107 | 173100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20231107 | 173000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20231107 | 172900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20231107 | 172800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20231107 | 172700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20231107 | 172600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20231107 | 172500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20231107 | 172400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20231107 | 172300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20231107 | 172200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20231107 | 172100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20231107 | 172000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20231107 | 171900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20231107 | 171800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20231107 | 171700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20231107 | 171600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20231107 | 171500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20231107 | 171400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20231107 | 171300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20231107 | 171200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20231107 | 171100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20231107 | 171000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20231107 | 170900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20231107 | 170800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 7688 |
| 123 | 20231107 | 170700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20231107 | 170600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20231107 | 170500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20231107 | 170400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20231107 | 170300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20231107 | 170200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20231107 | 170100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20231107 | 170000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20231107 | 165900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20231107 | 165800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20231107 | 165700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20231107 | 165600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20231107 | 165500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20231107 | 165400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20231107 | 165300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20231107 | 165200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20231107 | 165100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20231107 | 165000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20231107 | 164900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20231107 | 164800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20231107 | 164700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20231107 | 164600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20231107 | 164500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20231107 | 164400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20231107 | 164300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20231107 | 164200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20231107 | 164100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20231107 | 164000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20231107 | 163900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20231107 | 163800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 7688 |
| 153 | 20231107 | 163700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20231107 | 163600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20231107 | 163500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20231107 | 163400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20231107 | 163300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20231107 | 163200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20231107 | 163100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20231107 | 163000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20231107 | 162900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20231107 | 162800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20231107 | 162700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20231107 | 162600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20231107 | 162500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20231107 | 162400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20231107 | 162300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20231107 | 162200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20231107 | 162100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20231107 | 162000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20231107 | 161900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20231107 | 161800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20231107 | 161700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20231107 | 161600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20231107 | 161500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20231107 | 161400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20231107 | 161300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20231107 | 161200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20231107 | 161100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20231107 | 161000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20231107 | 160900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20231107 | 160800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 7688 |
| 183 | 20231107 | 160700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20231107 | 160600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20231107 | 160500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20231107 | 160400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20231107 | 160300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20231107 | 160200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20231107 | 160100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20231107 | 160000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20231107 | 155900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20231107 | 155800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20231107 | 155700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20231107 | 155600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20231107 | 155500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20231107 | 155400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20231107 | 155300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20231107 | 155200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20231107 | 155100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20231107 | 155000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20231107 | 154900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 202 | 20231107 | 154800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 203 | 20231107 | 154700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 204 | 20231107 | 154600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 205 | 20231107 | 154500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 206 | 20231107 | 154400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 207 | 20231107 | 154300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 208 | 20231107 | 154200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 209 | 20231107 | 154100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 210 | 20231107 | 154000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 211 | 20231107 | 153900 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 212 | 20231107 | 153800 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 7688 |
| 213 | 20231107 | 153700 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 214 | 20231107 | 153600 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 215 | 20231107 | 153500 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 216 | 20231107 | 153400 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 217 | 20231107 | 153300 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 218 | 20231107 | 153200 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 219 | 20231107 | 153100 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 0 |
| 220 | 20231107 | 153000 | 2821192640 | 7780 | 7780 | 7780 | 7780 | 7688 |
| 221 | 20231107 | 152900 | 2761380000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 222 | 20231107 | 152800 | 2761380000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 223 | 20231107 | 152700 | 2761380000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 224 | 20231107 | 152600 | 2761380000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 225 | 20231107 | 152500 | 2761380000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 226 | 20231107 | 152400 | 2761380000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 227 | 20231107 | 152300 | 2761380000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 228 | 20231107 | 152200 | 2761380000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 229 | 20231107 | 152100 | 2761380000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 230 | 20231107 | 152000 | 2761380000 | 7790 | 7790 | 7790 | 7790 | 0 |
| 231 | 20231107 | 151900 | 2761380000 | 7790 | 7820 | 7820 | 7790 | 381 |
| 232 | 20231107 | 151800 | 2758410470 | 7820 | 7800 | 7820 | 7790 | 148 |
| 233 | 20231107 | 151700 | 2757256270 | 7820 | 7790 | 7830 | 7780 | 482 |
| 234 | 20231107 | 151600 | 2753494890 | 7790 | 7790 | 7790 | 7770 | 928 |
| 235 | 20231107 | 151500 | 2746276010 | 7790 | 7770 | 7790 | 7770 | 72 |
| 236 | 20231107 | 151400 | 2745716550 | 7780 | 7760 | 7790 | 7760 | 495 |
| 237 | 20231107 | 151300 | 2741868400 | 7770 | 7790 | 7790 | 7770 | 222 |
| 238 | 20231107 | 151200 | 2740143390 | 7790 | 7750 | 7790 | 7740 | 7406 |
| 239 | 20231107 | 151100 | 2682745670 | 7750 | 7790 | 7800 | 7740 | 19123 |
| 240 | 20231107 | 151000 | 2534417040 | 7790 | 7800 | 7800 | 7790 | 830 |
| 241 | 20231107 | 150900 | 2527945540 | 7800 | 7800 | 7800 | 7790 | 1207 |
| 242 | 20231107 | 150800 | 2518532240 | 7800 | 7820 | 7820 | 7800 | 1008 |
| 243 | 20231107 | 150700 | 2510669780 | 7800 | 7790 | 7800 | 7790 | 2218 |
| 244 | 20231107 | 150600 | 2493377790 | 7800 | 7800 | 7800 | 7800 | 1036 |
| 245 | 20231107 | 150500 | 2485296990 | 7820 | 7820 | 7820 | 7800 | 570 |
| 246 | 20231107 | 150400 | 2480849590 | 7790 | 7800 | 7820 | 7790 | 1110 |
| 247 | 20231107 | 150300 | 2472193750 | 7830 | 7800 | 7830 | 7790 | 1557 |
| 248 | 20231107 | 150200 | 2460048870 | 7800 | 7830 | 7830 | 7790 | 8396 |
| 249 | 20231107 | 150100 | 2394546680 | 7830 | 7820 | 7830 | 7820 | 101 |
| 250 | 20231107 | 150000 | 2393756850 | 7830 | 7830 | 7850 | 7810 | 3054 |
| 251 | 20231107 | 145900 | 2369877130 | 7830 | 7820 | 7830 | 7820 | 688 |
| 252 | 20231107 | 145800 | 2364491090 | 7830 | 7830 | 7830 | 7830 | 1 |
| 253 | 20231107 | 145700 | 2364483260 | 7820 | 7850 | 7850 | 7820 | 1053 |
| 254 | 20231107 | 145600 | 2356233000 | 7860 | 7860 | 7860 | 7860 | 3148 |
| 255 | 20231107 | 145500 | 2331489720 | 7840 | 7840 | 7840 | 7840 | 59 |
| 256 | 20231107 | 145400 | 2331027160 | 7830 | 7830 | 7830 | 7830 | 1151 |
| 257 | 20231107 | 145300 | 2322014830 | 7830 | 7820 | 7830 | 7820 | 440 |
| 258 | 20231107 | 145200 | 2318571030 | 7820 | 7820 | 7820 | 7820 | 417 |
| 259 | 20231107 | 145100 | 2315310090 | 7820 | 7820 | 7820 | 7820 | 10 |
| 260 | 20231107 | 145000 | 2315231890 | 7820 | 7820 | 7820 | 7820 | 4575 |
| 261 | 20231107 | 144900 | 2279455390 | 7820 | 7820 | 7830 | 7820 | 573 |
| 262 | 20231107 | 144800 | 2274974480 | 7820 | 7820 | 7830 | 7820 | 293 |
| 263 | 20231107 | 144700 | 2272683100 | 7820 | 7820 | 7820 | 7820 | 325 |
| 264 | 20231107 | 144600 | 2270141600 | 7820 | 7820 | 7820 | 7820 | 82 |
| 265 | 20231107 | 144500 | 2269500360 | 7810 | 7810 | 7810 | 7810 | 6 |
| 266 | 20231107 | 144400 | 2269453500 | 7830 | 7830 | 7830 | 7820 | 252 |
| 267 | 20231107 | 144300 | 2267481720 | 7830 | 7830 | 7830 | 7830 | 1713 |
| 268 | 20231107 | 144200 | 2254068930 | 7830 | 7830 | 7830 | 7830 | 91 |
| 269 | 20231107 | 144100 | 2253356400 | 7830 | 7830 | 7830 | 7830 | 1748 |
| 270 | 20231107 | 144000 | 2239669560 | 7870 | 7870 | 7870 | 7870 | 2 |
| 271 | 20231107 | 143900 | 2239653820 | 7870 | 7830 | 7870 | 7830 | 167 |
| 272 | 20231107 | 143800 | 2238341770 | 7830 | 7830 | 7830 | 7830 | 5867 |
| 273 | 20231107 | 143700 | 2192403160 | 7820 | 7800 | 7830 | 7800 | 5227 |
| 274 | 20231107 | 143600 | 2151529880 | 7820 | 7800 | 7820 | 7800 | 391 |
| 275 | 20231107 | 143500 | 2148480060 | 7800 | 7800 | 7800 | 7800 | 274 |
| 276 | 20231107 | 143400 | 2146342860 | 7830 | 7830 | 7830 | 7800 | 822 |
| 277 | 20231107 | 143300 | 2139913230 | 7800 | 7830 | 7830 | 7800 | 2266 |
| 278 | 20231107 | 143200 | 2122207240 | 7820 | 7830 | 7830 | 7820 | 10 |
| 279 | 20231107 | 143100 | 2122129030 | 7820 | 7820 | 7820 | 7820 | 1517 |
| 280 | 20231107 | 143000 | 2110266090 | 7820 | 7830 | 7830 | 7820 | 999 |
| 281 | 20231107 | 142900 | 2102450760 | 7830 | 7850 | 7850 | 7830 | 962 |
| 282 | 20231107 | 142800 | 2094917080 | 7840 | 7850 | 7850 | 7840 | 1222 |
| 283 | 20231107 | 142700 | 2085331420 | 7850 | 7850 | 7860 | 7850 | 2306 |
| 284 | 20231107 | 142600 | 2067228320 | 7850 | 7850 | 7850 | 7850 | 600 |
| 285 | 20231107 | 142500 | 2062518320 | 7850 | 7850 | 7850 | 7850 | 342 |
| 286 | 20231107 | 142400 | 2059833620 | 7850 | 7850 | 7860 | 7850 | 1950 |
| 287 | 20231107 | 142300 | 2044520120 | 7850 | 7870 | 7870 | 7850 | 3582 |
| 288 | 20231107 | 142200 | 2016351510 | 7870 | 7870 | 7870 | 7870 | 20 |
| 289 | 20231107 | 142100 | 2016194110 | 7860 | 7860 | 7860 | 7860 | 213 |
| 290 | 20231107 | 142000 | 2014519930 | 7870 | 7860 | 7870 | 7860 | 79 |
| 291 | 20231107 | 141900 | 2013898480 | 7860 | 7880 | 7880 | 7860 | 684 |
| 292 | 20231107 | 141800 | 2008515380 | 7880 | 7870 | 7880 | 7870 | 12 |
| 293 | 20231107 | 141700 | 2008420930 | 7870 | 7870 | 7870 | 7870 | 43 |
| 294 | 20231107 | 141600 | 2008082520 | 7870 | 7890 | 7890 | 7870 | 17 |
| 295 | 20231107 | 141500 | 2007948710 | 7880 | 7860 | 7880 | 7860 | 1162 |
| 296 | 20231107 | 141400 | 1998798150 | 7860 | 7860 | 7860 | 7860 | 9 |
| 297 | 20231107 | 141300 | 1998727410 | 7860 | 7860 | 7860 | 7860 | 181 |
| 298 | 20231107 | 141200 | 1997304750 | 7860 | 7860 | 7860 | 7860 | 150 |
| 299 | 20231107 | 141100 | 1996125750 | 7870 | 7870 | 7870 | 7870 | 24 |
| 300 | 20231107 | 141000 | 1995936870 | 7870 | 7870 | 7870 | 7870 | 0 |
| 301 | 20231107 | 140900 | 1995936870 | 7870 | 7870 | 7870 | 7870 | 388 |
| 302 | 20231107 | 140800 | 1992883310 | 7870 | 7880 | 7880 | 7870 | 636 |
| 303 | 20231107 | 140700 | 1987872270 | 7890 | 7890 | 7900 | 7890 | 173 |
| 304 | 20231107 | 140600 | 1986507250 | 7900 | 7900 | 7900 | 7900 | 20 |
| 305 | 20231107 | 140500 | 1986349250 | 7890 | 7890 | 7890 | 7890 | 284 |
| 306 | 20231107 | 140400 | 1984108490 | 7890 | 7890 | 7890 | 7880 | 205 |
| 307 | 20231107 | 140300 | 1982491070 | 7890 | 7900 | 7900 | 7890 | 700 |
| 308 | 20231107 | 140200 | 1976963070 | 7900 | 7900 | 7900 | 7900 | 442 |
| 309 | 20231107 | 140100 | 1973471270 | 7890 | 7890 | 7900 | 7890 | 816 |
| 310 | 20231107 | 140000 | 1967031250 | 7870 | 7900 | 7900 | 7870 | 1508 |
| 311 | 20231107 | 135900 | 1955137070 | 7900 | 7880 | 7900 | 7880 | 1267 |
| 312 | 20231107 | 135800 | 1945143770 | 7880 | 7870 | 7880 | 7870 | 576 |
| 313 | 20231107 | 135700 | 1940606150 | 7870 | 7860 | 7870 | 7860 | 263 |
| 314 | 20231107 | 135600 | 1938536390 | 7870 | 7870 | 7870 | 7870 | 1 |
| 315 | 20231107 | 135500 | 1938528520 | 7860 | 7860 | 7860 | 7860 | 200 |
| 316 | 20231107 | 135400 | 1936956520 | 7870 | 7880 | 7880 | 7860 | 114 |
| 317 | 20231107 | 135300 | 1936059770 | 7880 | 7870 | 7880 | 7870 | 121 |
| 318 | 20231107 | 135200 | 1935107490 | 7880 | 7880 | 7880 | 7880 | 278 |
| 319 | 20231107 | 135100 | 1932916850 | 7880 | 7880 | 7880 | 7880 | 1 |
| 320 | 20231107 | 135000 | 1932908970 | 7870 | 7870 | 7870 | 7870 | 0 |
| 321 | 20231107 | 134900 | 1932908970 | 7870 | 7890 | 7890 | 7870 | 611 |
| 322 | 20231107 | 134800 | 1928094600 | 7890 | 7880 | 7890 | 7880 | 1309 |
| 323 | 20231107 | 134700 | 1917779670 | 7880 | 7870 | 7880 | 7870 | 501 |
| 324 | 20231107 | 134600 | 1913835790 | 7870 | 7870 | 7870 | 7870 | 858 |
| 325 | 20231107 | 134500 | 1907083330 | 7870 | 7880 | 7880 | 7860 | 249 |
| 326 | 20231107 | 134400 | 1905123720 | 7870 | 7870 | 7870 | 7870 | 163 |
| 327 | 20231107 | 134300 | 1903840910 | 7870 | 7870 | 7870 | 7870 | 1185 |
| 328 | 20231107 | 134200 | 1894514960 | 7870 | 7870 | 7870 | 7870 | 0 |
| 329 | 20231107 | 134100 | 1894514960 | 7870 | 7870 | 7870 | 7870 | 10 |
| 330 | 20231107 | 134000 | 1894436260 | 7870 | 7870 | 7870 | 7870 | 50 |
| 331 | 20231107 | 133900 | 1894042760 | 7870 | 7870 | 7870 | 7870 | 1 |
| 332 | 20231107 | 133800 | 1894034890 | 7860 | 7860 | 7860 | 7860 | 106 |
| 333 | 20231107 | 133700 | 1893201730 | 7860 | 7850 | 7860 | 7850 | 142 |
| 334 | 20231107 | 133600 | 1892085620 | 7850 | 7860 | 7860 | 7850 | 358 |
| 335 | 20231107 | 133500 | 1889273840 | 7870 | 7870 | 7870 | 7860 | 317 |
| 336 | 20231107 | 133400 | 1886781110 | 7870 | 7860 | 7870 | 7860 | 80 |
| 337 | 20231107 | 133300 | 1886152010 | 7860 | 7860 | 7860 | 7860 | 56 |
| 338 | 20231107 | 133200 | 1885711850 | 7860 | 7860 | 7860 | 7860 | 21 |
| 339 | 20231107 | 133100 | 1885546790 | 7850 | 7860 | 7860 | 7850 | 1784 |
| 340 | 20231107 | 133000 | 1871540080 | 7870 | 7860 | 7870 | 7860 | 152 |
| 341 | 20231107 | 132900 | 1870345350 | 7870 | 7860 | 7870 | 7860 | 153 |
| 342 | 20231107 | 132800 | 1869142740 | 7870 | 7860 | 7870 | 7860 | 244 |
| 343 | 20231107 | 132700 | 1867224890 | 7870 | 7870 | 7870 | 7870 | 0 |
| 344 | 20231107 | 132600 | 1867224890 | 7870 | 7870 | 7870 | 7870 | 20 |
| 345 | 20231107 | 132500 | 1867067490 | 7870 | 7870 | 7880 | 7870 | 207 |
| 346 | 20231107 | 132400 | 1865438300 | 7880 | 7880 | 7880 | 7860 | 173 |
| 347 | 20231107 | 132300 | 1864076400 | 7880 | 7860 | 7880 | 7860 | 627 |
| 348 | 20231107 | 132200 | 1859148140 | 7850 | 7860 | 7860 | 7850 | 306 |
| 349 | 20231107 | 132100 | 1856744410 | 7860 | 7870 | 7870 | 7860 | 584 |
| 350 | 20231107 | 132000 | 1852153290 | 7870 | 7870 | 7870 | 7870 | 40 |
| 351 | 20231107 | 131900 | 1851838490 | 7870 | 7880 | 7880 | 7870 | 32 |
| 352 | 20231107 | 131800 | 1851586530 | 7880 | 7830 | 7880 | 7830 | 4253 |
| 353 | 20231107 | 131700 | 1818171080 | 7830 | 7830 | 7830 | 7830 | 640 |
| 354 | 20231107 | 131600 | 1813159880 | 7830 | 7840 | 7840 | 7830 | 16 |
| 355 | 20231107 | 131500 | 1813034540 | 7830 | 7830 | 7830 | 7830 | 357 |
| 356 | 20231107 | 131400 | 1810239230 | 7840 | 7840 | 7840 | 7840 | 409 |
| 357 | 20231107 | 131300 | 1807032670 | 7830 | 7830 | 7840 | 7830 | 554 |
| 358 | 20231107 | 131200 | 1802694820 | 7840 | 7830 | 7840 | 7830 | 218 |
| 359 | 20231107 | 131100 | 1800987850 | 7840 | 7840 | 7840 | 7840 | 103 |
| 360 | 20231107 | 131000 | 1800180330 | 7850 | 7850 | 7850 | 7850 | 2 |
| 361 | 20231107 | 130900 | 1800164630 | 7850 | 7850 | 7850 | 7840 | 1189 |
| 362 | 20231107 | 130800 | 1790842040 | 7860 | 7870 | 7870 | 7860 | 518 |
| 363 | 20231107 | 130700 | 1786770470 | 7870 | 7870 | 7870 | 7860 | 217 |
| 364 | 20231107 | 130600 | 1785062820 | 7870 | 7850 | 7870 | 7850 | 1521 |
| 365 | 20231107 | 130500 | 1773094100 | 7860 | 7850 | 7860 | 7850 | 151 |
| 366 | 20231107 | 130400 | 1771908690 | 7850 | 7840 | 7850 | 7840 | 16 |
| 367 | 20231107 | 130300 | 1771783100 | 7840 | 7850 | 7850 | 7840 | 215 |
| 368 | 20231107 | 130200 | 1770096000 | 7840 | 7840 | 7840 | 7840 | 0 |
| 369 | 20231107 | 130100 | 1770096000 | 7840 | 7830 | 7860 | 7830 | 32 |
| 370 | 20231107 | 130000 | 1769845130 | 7840 | 7830 | 7870 | 7830 | 1140 |
| 371 | 20231107 | 125900 | 1760898510 | 7820 | 7840 | 7840 | 7820 | 398 |
| 372 | 20231107 | 125800 | 1757784230 | 7820 | 7820 | 7820 | 7820 | 32 |
| 373 | 20231107 | 125700 | 1757533990 | 7820 | 7830 | 7840 | 7820 | 2332 |
| 374 | 20231107 | 125600 | 1739263570 | 7820 | 7820 | 7820 | 7820 | 214 |
| 375 | 20231107 | 125500 | 1737590090 | 7820 | 7820 | 7820 | 7820 | 10 |
| 376 | 20231107 | 125400 | 1737511890 | 7790 | 7820 | 7820 | 7790 | 76 |
| 377 | 20231107 | 125300 | 1736919820 | 7820 | 7820 | 7830 | 7820 | 517 |
| 378 | 20231107 | 125200 | 1732876210 | 7810 | 7780 | 7810 | 7770 | 1112 |
| 379 | 20231107 | 125100 | 1724212550 | 7770 | 7780 | 7780 | 7770 | 314 |
| 380 | 20231107 | 125000 | 1721770970 | 7800 | 7800 | 7800 | 7800 | 133 |
| 381 | 20231107 | 124900 | 1720733570 | 7800 | 7780 | 7800 | 7780 | 42 |
| 382 | 20231107 | 124800 | 1720406790 | 7780 | 7780 | 7780 | 7780 | 67 |
| 383 | 20231107 | 124700 | 1719885530 | 7780 | 7760 | 7780 | 7760 | 1114 |
| 384 | 20231107 | 124600 | 1711238610 | 7760 | 7760 | 7760 | 7760 | 183 |
| 385 | 20231107 | 124500 | 1709818530 | 7760 | 7760 | 7780 | 7760 | 293 |
| 386 | 20231107 | 124400 | 1707544830 | 7770 | 7780 | 7780 | 7760 | 371 |
| 387 | 20231107 | 124300 | 1704663710 | 7800 | 7770 | 7800 | 7770 | 111 |
| 388 | 20231107 | 124200 | 1703801180 | 7780 | 7780 | 7780 | 7770 | 1887 |
| 389 | 20231107 | 124100 | 1689138990 | 7780 | 7790 | 7790 | 7780 | 99 |
| 390 | 20231107 | 124000 | 1688368750 | 7800 | 7810 | 7810 | 7800 | 2723 |
| 391 | 20231107 | 123900 | 1667114380 | 7810 | 7810 | 7810 | 7810 | 120 |
| 392 | 20231107 | 123800 | 1666177180 | 7810 | 7810 | 7810 | 7810 | 13 |
| 393 | 20231107 | 123700 | 1666075650 | 7810 | 7810 | 7810 | 7810 | 1 |
| 394 | 20231107 | 123600 | 1666067840 | 7810 | 7800 | 7810 | 7800 | 23 |
| 395 | 20231107 | 123500 | 1665888420 | 7790 | 7790 | 7790 | 7790 | 384 |
| 396 | 20231107 | 123400 | 1662897060 | 7790 | 7790 | 7790 | 7790 | 9 |
| 397 | 20231107 | 123300 | 1662826950 | 7790 | 7790 | 7790 | 7790 | 1 |
| 398 | 20231107 | 123200 | 1662819160 | 7760 | 7760 | 7760 | 7760 | 421 |
| 399 | 20231107 | 123100 | 1659552200 | 7760 | 7780 | 7780 | 7760 | 269 |
| 400 | 20231107 | 123000 | 1657462190 | 7780 | 7780 | 7780 | 7780 | 1 |
| 401 | 20231107 | 122900 | 1657454410 | 7760 | 7760 | 7760 | 7760 | 0 |
| 402 | 20231107 | 122800 | 1657454410 | 7760 | 7760 | 7760 | 7760 | 51 |
| 403 | 20231107 | 122700 | 1657058650 | 7800 | 7800 | 7800 | 7800 | 0 |
| 404 | 20231107 | 122600 | 1657058650 | 7800 | 7770 | 7800 | 7760 | 1687 |
| 405 | 20231107 | 122500 | 1643966500 | 7770 | 7780 | 7780 | 7770 | 215 |
| 406 | 20231107 | 122400 | 1642295300 | 7780 | 7780 | 7780 | 7780 | 40 |
| 407 | 20231107 | 122300 | 1641984100 | 7770 | 7760 | 7770 | 7760 | 1003 |
| 408 | 20231107 | 122200 | 1634190810 | 7760 | 7760 | 7760 | 7760 | 5 |
| 409 | 20231107 | 122100 | 1634152010 | 7760 | 7740 | 7760 | 7740 | 2094 |
| 410 | 20231107 | 122000 | 1617942570 | 7740 | 7750 | 7750 | 7740 | 770 |
| 411 | 20231107 | 121900 | 1611981970 | 7740 | 7740 | 7760 | 7730 | 522 |
| 412 | 20231107 | 121800 | 1607938380 | 7740 | 7760 | 7760 | 7730 | 6028 |
| 413 | 20231107 | 121700 | 1561245840 | 7760 | 7770 | 7770 | 7750 | 4348 |
| 414 | 20231107 | 121600 | 1527508910 | 7770 | 7770 | 7780 | 7770 | 1064 |
| 415 | 20231107 | 121500 | 1519240650 | 7770 | 7780 | 7790 | 7770 | 1029 |
| 416 | 20231107 | 121400 | 1511237710 | 7780 | 7800 | 7800 | 7780 | 1416 |
| 417 | 20231107 | 121300 | 1500209760 | 7820 | 7800 | 7820 | 7790 | 21 |
| 418 | 20231107 | 121200 | 1500046130 | 7820 | 7800 | 7820 | 7800 | 607 |
| 419 | 20231107 | 121100 | 1495310590 | 7800 | 7800 | 7840 | 7800 | 1210 |
| 420 | 20231107 | 121000 | 1485872510 | 7800 | 7830 | 7840 | 7800 | 1975 |
| 421 | 20231107 | 120900 | 1470434670 | 7820 | 7820 | 7820 | 7820 | 431 |
| 422 | 20231107 | 120800 | 1467064250 | 7820 | 7830 | 7830 | 7820 | 31 |
| 423 | 20231107 | 120700 | 1466821820 | 7820 | 7820 | 7820 | 7820 | 10 |
| 424 | 20231107 | 120600 | 1466743620 | 7820 | 7820 | 7830 | 7820 | 86 |
| 425 | 20231107 | 120500 | 1466070500 | 7840 | 7840 | 7840 | 7840 | 1 |
| 426 | 20231107 | 120400 | 1466062660 | 7820 | 7820 | 7820 | 7820 | 847 |
| 427 | 20231107 | 120300 | 1459439120 | 7820 | 7830 | 7840 | 7820 | 347 |
| 428 | 20231107 | 120200 | 1456722730 | 7840 | 7840 | 7840 | 7840 | 0 |
| 429 | 20231107 | 120100 | 1456722730 | 7840 | 7820 | 7840 | 7820 | 700 |
| 430 | 20231107 | 120000 | 1451244730 | 7840 | 7820 | 7840 | 7820 | 121 |
| 431 | 20231107 | 115900 | 1450296510 | 7840 | 7830 | 7840 | 7820 | 515 |
| 432 | 20231107 | 115800 | 1446269130 | 7830 | 7830 | 7830 | 7830 | 0 |
| 433 | 20231107 | 115700 | 1446269130 | 7830 | 7850 | 7850 | 7830 | 4148 |
| 434 | 20231107 | 115600 | 1413777700 | 7850 | 7860 | 7860 | 7850 | 431 |
| 435 | 20231107 | 115500 | 1410394240 | 7860 | 7870 | 7870 | 7850 | 290 |
| 436 | 20231107 | 115400 | 1408114840 | 7870 | 7870 | 7870 | 7870 | 131 |
| 437 | 20231107 | 115300 | 1407083870 | 7880 | 7880 | 7880 | 7880 | 98 |
| 438 | 20231107 | 115200 | 1406311630 | 7870 | 7870 | 7870 | 7870 | 541 |
| 439 | 20231107 | 115100 | 1402053960 | 7870 | 7870 | 7870 | 7870 | 100 |
| 440 | 20231107 | 115000 | 1401266960 | 7870 | 7860 | 7870 | 7860 | 21 |
| 441 | 20231107 | 114900 | 1401101700 | 7880 | 7880 | 7880 | 7850 | 321 |
| 442 | 20231107 | 114800 | 1398581100 | 7880 | 7880 | 7880 | 7880 | 0 |
| 443 | 20231107 | 114700 | 1398581100 | 7880 | 7880 | 7880 | 7880 | 240 |
| 444 | 20231107 | 114600 | 1396689900 | 7850 | 7850 | 7890 | 7850 | 906 |
| 445 | 20231107 | 114500 | 1389556900 | 7840 | 7840 | 7840 | 7840 | 0 |
| 446 | 20231107 | 114400 | 1389556900 | 7840 | 7860 | 7860 | 7840 | 265 |
| 447 | 20231107 | 114300 | 1387478800 | 7870 | 7870 | 7870 | 7870 | 0 |
| 448 | 20231107 | 114200 | 1387478800 | 7870 | 7870 | 7870 | 7870 | 329 |
| 449 | 20231107 | 114100 | 1384889570 | 7870 | 7870 | 7870 | 7870 | 1 |
| 450 | 20231107 | 114000 | 1384881700 | 7850 | 7850 | 7850 | 7850 | 100 |
| 451 | 20231107 | 113900 | 1384096700 | 7860 | 7850 | 7860 | 7850 | 406 |
| 452 | 20231107 | 113800 | 1380909580 | 7840 | 7850 | 7850 | 7840 | 830 |
| 453 | 20231107 | 113700 | 1374399490 | 7850 | 7860 | 7860 | 7850 | 103 |
| 454 | 20231107 | 113600 | 1373590910 | 7860 | 7860 | 7860 | 7860 | 1 |
| 455 | 20231107 | 113500 | 1373583050 | 7850 | 7850 | 7850 | 7850 | 440 |
| 456 | 20231107 | 113400 | 1370129050 | 7850 | 7850 | 7850 | 7850 | 122 |
| 457 | 20231107 | 113300 | 1369171350 | 7850 | 7860 | 7860 | 7850 | 18 |
| 458 | 20231107 | 113200 | 1369029990 | 7860 | 7860 | 7860 | 7860 | 5 |
| 459 | 20231107 | 113100 | 1368990690 | 7860 | 7860 | 7860 | 7850 | 30 |
| 460 | 20231107 | 113000 | 1368755020 | 7860 | 7860 | 7870 | 7860 | 417 |
| 461 | 20231107 | 112900 | 1365477370 | 7860 | 7860 | 7860 | 7860 | 588 |
| 462 | 20231107 | 112800 | 1360855690 | 7860 | 7860 | 7870 | 7860 | 136 |
| 463 | 20231107 | 112700 | 1359786710 | 7870 | 7870 | 7870 | 7870 | 22 |
| 464 | 20231107 | 112600 | 1359613570 | 7870 | 7870 | 7870 | 7870 | 0 |
| 465 | 20231107 | 112500 | 1359613570 | 7870 | 7850 | 7870 | 7850 | 824 |
| 466 | 20231107 | 112400 | 1353144550 | 7850 | 7850 | 7850 | 7850 | 174 |
| 467 | 20231107 | 112300 | 1351778650 | 7830 | 7830 | 7840 | 7830 | 894 |
| 468 | 20231107 | 112200 | 1344776690 | 7840 | 7840 | 7840 | 7840 | 17 |
| 469 | 20231107 | 112100 | 1344643410 | 7830 | 7840 | 7840 | 7830 | 121 |
| 470 | 20231107 | 112000 | 1343695890 | 7840 | 7840 | 7840 | 7840 | 41 |
| 471 | 20231107 | 111900 | 1343374450 | 7830 | 7830 | 7830 | 7830 | 1297 |
| 472 | 20231107 | 111800 | 1333218940 | 7830 | 7830 | 7830 | 7830 | 131 |
| 473 | 20231107 | 111700 | 1332193210 | 7850 | 7840 | 7850 | 7840 | 108 |
| 474 | 20231107 | 111600 | 1331346480 | 7840 | 7850 | 7850 | 7840 | 281 |
| 475 | 20231107 | 111500 | 1329143430 | 7840 | 7840 | 7850 | 7840 | 174 |
| 476 | 20231107 | 111400 | 1327778270 | 7850 | 7840 | 7850 | 7840 | 289 |
| 477 | 20231107 | 111300 | 1325512440 | 7850 | 7850 | 7850 | 7850 | 20 |
| 478 | 20231107 | 111200 | 1325355440 | 7850 | 7850 | 7850 | 7850 | 3 |
| 479 | 20231107 | 111100 | 1325331890 | 7850 | 7850 | 7850 | 7850 | 1 |
| 480 | 20231107 | 111000 | 1325324040 | 7850 | 7850 | 7850 | 7830 | 249 |
| 481 | 20231107 | 110900 | 1323374330 | 7830 | 7860 | 7860 | 7830 | 2035 |
| 482 | 20231107 | 110800 | 1307418410 | 7860 | 7850 | 7870 | 7840 | 240 |
| 483 | 20231107 | 110700 | 1305534420 | 7850 | 7840 | 7850 | 7840 | 78 |
| 484 | 20231107 | 110600 | 1304922140 | 7840 | 7840 | 7850 | 7840 | 325 |
| 485 | 20231107 | 110500 | 1302374130 | 7850 | 7860 | 7870 | 7850 | 1542 |
| 486 | 20231107 | 110400 | 1290263150 | 7870 | 7860 | 7870 | 7860 | 15 |
| 487 | 20231107 | 110300 | 1290145240 | 7880 | 7880 | 7880 | 7880 | 100 |
| 488 | 20231107 | 110200 | 1289357240 | 7880 | 7870 | 7880 | 7870 | 365 |
| 489 | 20231107 | 110100 | 1286483680 | 7880 | 7870 | 7880 | 7870 | 62 |
| 490 | 20231107 | 110000 | 1285995580 | 7880 | 7880 | 7880 | 7870 | 1291 |
| 491 | 20231107 | 105900 | 1275833690 | 7880 | 7880 | 7880 | 7870 | 1862 |
| 492 | 20231107 | 105800 | 1261161230 | 7870 | 7880 | 7880 | 7870 | 158 |
| 493 | 20231107 | 105700 | 1259916290 | 7880 | 7880 | 7890 | 7880 | 118 |
| 494 | 20231107 | 105600 | 1258986440 | 7890 | 7890 | 7890 | 7890 | 34 |
| 495 | 20231107 | 105500 | 1258718180 | 7900 | 7860 | 7900 | 7850 | 2734 |
| 496 | 20231107 | 105400 | 1237176980 | 7850 | 7860 | 7860 | 7850 | 438 |
| 497 | 20231107 | 105300 | 1233734600 | 7870 | 7870 | 7870 | 7860 | 303 |
| 498 | 20231107 | 105200 | 1231351010 | 7870 | 7870 | 7870 | 7850 | 615 |
| 499 | 20231107 | 105100 | 1226518120 | 7870 | 7860 | 7870 | 7860 | 401 |
| 500 | 20231107 | 105000 | 1223365250 | 7870 | 7870 | 7870 | 7870 | 660 |
| 501 | 20231107 | 104900 | 1218171050 | 7870 | 7860 | 7870 | 7860 | 1045 |
| 502 | 20231107 | 104800 | 1209952300 | 7850 | 7880 | 7880 | 7850 | 559 |
| 503 | 20231107 | 104700 | 1205558660 | 7860 | 7880 | 7880 | 7860 | 1044 |
| 504 | 20231107 | 104600 | 1197349880 | 7880 | 7880 | 7880 | 7870 | 1201 |
| 505 | 20231107 | 104500 | 1187895430 | 7880 | 7890 | 7890 | 7880 | 943 |
| 506 | 20231107 | 104400 | 1180464500 | 7890 | 7890 | 7900 | 7890 | 317 |
| 507 | 20231107 | 104300 | 1177962360 | 7900 | 7890 | 7900 | 7890 | 706 |
| 508 | 20231107 | 104200 | 1172389960 | 7900 | 7900 | 7900 | 7890 | 746 |
| 509 | 20231107 | 104100 | 1166497620 | 7900 | 7880 | 7900 | 7880 | 1032 |
| 510 | 20231107 | 104000 | 1158348710 | 7880 | 7870 | 7880 | 7860 | 3085 |
| 511 | 20231107 | 103900 | 1134066730 | 7870 | 7870 | 7870 | 7870 | 324 |
| 512 | 20231107 | 103800 | 1131516850 | 7840 | 7850 | 7850 | 7840 | 76 |
| 513 | 20231107 | 103700 | 1130920590 | 7860 | 7860 | 7860 | 7850 | 236 |
| 514 | 20231107 | 103600 | 1129066230 | 7860 | 7850 | 7860 | 7850 | 780 |
| 515 | 20231107 | 103500 | 1122935930 | 7850 | 7840 | 7860 | 7840 | 356 |
| 516 | 20231107 | 103400 | 1120143960 | 7830 | 7820 | 7830 | 7820 | 529 |
| 517 | 20231107 | 103300 | 1116002160 | 7830 | 7830 | 7830 | 7830 | 1 |
| 518 | 20231107 | 103200 | 1115994330 | 7810 | 7830 | 7830 | 7810 | 169 |
| 519 | 20231107 | 103100 | 1114674340 | 7830 | 7830 | 7830 | 7830 | 467 |
| 520 | 20231107 | 103000 | 1111017730 | 7830 | 7830 | 7830 | 7830 | 13 |
| 521 | 20231107 | 102900 | 1110915940 | 7830 | 7830 | 7830 | 7830 | 1 |
| 522 | 20231107 | 102800 | 1110908110 | 7830 | 7810 | 7830 | 7810 | 70 |
| 523 | 20231107 | 102700 | 1110361390 | 7800 | 7800 | 7800 | 7800 | 200 |
| 524 | 20231107 | 102600 | 1108801390 | 7800 | 7840 | 7840 | 7800 | 301 |
| 525 | 20231107 | 102500 | 1106448170 | 7840 | 7800 | 7840 | 7800 | 2038 |
| 526 | 20231107 | 102400 | 1090526450 | 7800 | 7800 | 7800 | 7800 | 0 |
| 527 | 20231107 | 102300 | 1090526450 | 7800 | 7810 | 7810 | 7800 | 64 |
| 528 | 20231107 | 102200 | 1090026750 | 7810 | 7810 | 7810 | 7790 | 52 |
| 529 | 20231107 | 102100 | 1089621630 | 7790 | 7800 | 7810 | 7790 | 590 |
| 530 | 20231107 | 102000 | 1085017100 | 7810 | 7810 | 7810 | 7780 | 331 |
| 531 | 20231107 | 101900 | 1082432140 | 7810 | 7780 | 7810 | 7770 | 151 |
| 532 | 20231107 | 101800 | 1081258720 | 7770 | 7810 | 7810 | 7770 | 382 |
| 533 | 20231107 | 101700 | 1078286890 | 7800 | 7770 | 7800 | 7770 | 5093 |
| 534 | 20231107 | 101600 | 1038653580 | 7770 | 7770 | 7770 | 7760 | 1666 |
| 535 | 20231107 | 101500 | 1025715220 | 7780 | 7780 | 7800 | 7770 | 523 |
| 536 | 20231107 | 101400 | 1021647690 | 7780 | 7800 | 7810 | 7780 | 1076 |
| 537 | 20231107 | 101300 | 1013265970 | 7810 | 7770 | 7810 | 7770 | 819 |
| 538 | 20231107 | 101200 | 1006902060 | 7770 | 7790 | 7810 | 7770 | 4458 |
| 539 | 20231107 | 101100 | 972253460 | 7790 | 7790 | 7790 | 7780 | 135 |
| 540 | 20231107 | 101000 | 971202010 | 7780 | 7780 | 7790 | 7780 | 131 |
| 541 | 20231107 | 100900 | 970182800 | 7780 | 7780 | 7780 | 7780 | 2319 |
| 542 | 20231107 | 100800 | 952140980 | 7790 | 7810 | 7820 | 7790 | 438 |
| 543 | 20231107 | 100700 | 948728610 | 7800 | 7790 | 7800 | 7790 | 97 |
| 544 | 20231107 | 100600 | 947972070 | 7790 | 7800 | 7800 | 7790 | 1168 |
| 545 | 20231107 | 100500 | 938871090 | 7790 | 7810 | 7810 | 7790 | 4760 |
| 546 | 20231107 | 100400 | 901747210 | 7810 | 7820 | 7830 | 7810 | 2165 |
| 547 | 20231107 | 100300 | 884836610 | 7840 | 7820 | 7840 | 7820 | 201 |
| 548 | 20231107 | 100200 | 883264770 | 7840 | 7820 | 7840 | 7810 | 1402 |
| 549 | 20231107 | 100100 | 872314590 | 7820 | 7830 | 7840 | 7820 | 214 |
| 550 | 20231107 | 100000 | 870639390 | 7820 | 7840 | 7840 | 7820 | 117 |
| 551 | 20231107 | 095900 | 869722190 | 7840 | 7820 | 7840 | 7810 | 492 |
| 552 | 20231107 | 095800 | 865879270 | 7810 | 7820 | 7840 | 7810 | 304 |
| 553 | 20231107 | 095700 | 863502180 | 7820 | 7810 | 7840 | 7810 | 39 |
| 554 | 20231107 | 095600 | 863196540 | 7840 | 7860 | 7860 | 7810 | 2543 |
| 555 | 20231107 | 095500 | 843294050 | 7830 | 7840 | 7840 | 7830 | 443 |
| 556 | 20231107 | 095400 | 839825350 | 7860 | 7850 | 7860 | 7830 | 210 |
| 557 | 20231107 | 095300 | 838179310 | 7860 | 7870 | 7870 | 7830 | 1723 |
| 558 | 20231107 | 095200 | 824668820 | 7870 | 7850 | 7870 | 7850 | 131 |
| 559 | 20231107 | 095100 | 823639450 | 7850 | 7860 | 7870 | 7850 | 222 |
| 560 | 20231107 | 095000 | 821894500 | 7870 | 7860 | 7870 | 7860 | 328 |
| 561 | 20231107 | 094900 | 819315660 | 7870 | 7880 | 7880 | 7860 | 1268 |
| 562 | 20231107 | 094800 | 809335100 | 7880 | 7870 | 7880 | 7860 | 1511 |
| 563 | 20231107 | 094700 | 797437100 | 7870 | 7840 | 7870 | 7830 | 3223 |
| 564 | 20231107 | 094600 | 772150020 | 7830 | 7830 | 7830 | 7830 | 104 |
| 565 | 20231107 | 094500 | 771335700 | 7840 | 7830 | 7840 | 7830 | 52 |
| 566 | 20231107 | 094400 | 770928030 | 7840 | 7840 | 7840 | 7830 | 1010 |
| 567 | 20231107 | 094300 | 763013740 | 7840 | 7840 | 7840 | 7830 | 436 |
| 568 | 20231107 | 094200 | 759595510 | 7840 | 7860 | 7860 | 7840 | 1413 |
| 569 | 20231107 | 094100 | 748508490 | 7850 | 7840 | 7850 | 7830 | 961 |
| 570 | 20231107 | 094000 | 740966970 | 7840 | 7840 | 7850 | 7840 | 217 |
| 571 | 20231107 | 093900 | 739265620 | 7850 | 7850 | 7850 | 7830 | 1354 |
| 572 | 20231107 | 093800 | 728661820 | 7860 | 7860 | 7860 | 7850 | 652 |
| 573 | 20231107 | 093700 | 723538100 | 7870 | 7850 | 7870 | 7850 | 215 |
| 574 | 20231107 | 093600 | 721847850 | 7850 | 7840 | 7850 | 7830 | 1174 |
| 575 | 20231107 | 093500 | 712654680 | 7850 | 7830 | 7850 | 7830 | 375 |
| 576 | 20231107 | 093400 | 709716430 | 7850 | 7860 | 7860 | 7830 | 706 |
| 577 | 20231107 | 093300 | 704182130 | 7860 | 7880 | 7880 | 7860 | 335 |
| 578 | 20231107 | 093200 | 701544630 | 7880 | 7870 | 7880 | 7860 | 4842 |
| 579 | 20231107 | 093100 | 663448290 | 7870 | 7860 | 7870 | 7820 | 1451 |
| 580 | 20231107 | 093000 | 652051410 | 7860 | 7850 | 7860 | 7810 | 2387 |
| 581 | 20231107 | 092900 | 633340480 | 7860 | 7850 | 7860 | 7800 | 484 |
| 582 | 20231107 | 092800 | 629547760 | 7820 | 7840 | 7850 | 7800 | 4644 |
| 583 | 20231107 | 092700 | 593226900 | 7840 | 7860 | 7860 | 7840 | 232 |
| 584 | 20231107 | 092600 | 591404990 | 7860 | 7870 | 7870 | 7840 | 252 |
| 585 | 20231107 | 092500 | 589426250 | 7850 | 7850 | 7880 | 7850 | 115 |
| 586 | 20231107 | 092400 | 588523410 | 7880 | 7880 | 7880 | 7850 | 739 |
| 587 | 20231107 | 092300 | 582700950 | 7870 | 7890 | 7890 | 7870 | 1252 |
| 588 | 20231107 | 092200 | 572845300 | 7890 | 7840 | 7890 | 7830 | 1117 |
| 589 | 20231107 | 092100 | 564082930 | 7850 | 7900 | 7900 | 7840 | 2006 |
| 590 | 20231107 | 092000 | 548336400 | 7900 | 7860 | 7900 | 7850 | 1222 |
| 591 | 20231107 | 091900 | 538729830 | 7900 | 7900 | 7910 | 7810 | 6565 |
| 592 | 20231107 | 091800 | 487125040 | 7910 | 7920 | 7930 | 7890 | 2771 |
| 593 | 20231107 | 091700 | 465182250 | 7920 | 7940 | 7940 | 7900 | 5900 |
| 594 | 20231107 | 091600 | 418490540 | 7940 | 7930 | 7950 | 7870 | 8490 |
| 595 | 20231107 | 091500 | 351133250 | 7920 | 7890 | 7930 | 7880 | 5052 |
| 596 | 20231107 | 091400 | 311220630 | 7880 | 7860 | 7890 | 7860 | 919 |
| 597 | 20231107 | 091300 | 303988430 | 7870 | 7860 | 7870 | 7860 | 779 |
| 598 | 20231107 | 091200 | 297865380 | 7860 | 7860 | 7860 | 7860 | 177 |
| 599 | 20231107 | 091100 | 296474160 | 7860 | 7830 | 7870 | 7830 | 2380 |
| 600 | 20231107 | 091000 | 277788590 | 7830 | 7860 | 7860 | 7830 | 3641 |
| 601 | 20231107 | 090900 | 249239680 | 7860 | 7850 | 7870 | 7850 | 625 |
| 602 | 20231107 | 090800 | 244326680 | 7850 | 7890 | 7900 | 7850 | 4265 |
| 603 | 20231107 | 090700 | 210743100 | 7890 | 7880 | 7900 | 7870 | 5613 |
| 604 | 20231107 | 090600 | 166442560 | 7880 | 7860 | 7880 | 7850 | 1645 |
| 605 | 20231107 | 090500 | 153508430 | 7860 | 7820 | 7860 | 7780 | 761 |
| 606 | 20231107 | 090400 | 147547950 | 7780 | 7780 | 7820 | 7770 | 1360 |
| 607 | 20231107 | 090300 | 136951880 | 7800 | 7790 | 7800 | 7760 | 2104 |
| 608 | 20231107 | 090200 | 120581190 | 7790 | 7800 | 7800 | 7750 | 2309 |
| 609 | 20231107 | 090100 | 102601860 | 7800 | 7830 | 7850 | 7750 | 5335 |
| 610 | 20231107 | 090000 | 61117750 | 7830 | 7830 | 7830 | 7780 | 7760 |