28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 7983 |
| 3 | 20231107 | 183400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 4 | 20231107 | 183300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 5 | 20231107 | 183200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 6 | 20231107 | 183100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 7 | 20231107 | 183000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 8 | 20231107 | 182900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 9 | 20231107 | 182800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 10 | 20231107 | 182700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 11 | 20231107 | 182600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 12 | 20231107 | 182500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 13 | 20231107 | 182400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 14 | 20231107 | 182300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 15 | 20231107 | 182200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 16 | 20231107 | 182100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 17 | 20231107 | 182000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 18 | 20231107 | 181900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 19 | 20231107 | 181800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 20 | 20231107 | 181700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 21 | 20231107 | 181600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 22 | 20231107 | 181500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 23 | 20231107 | 181400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 24 | 20231107 | 181300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 25 | 20231107 | 181200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 26 | 20231107 | 181100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 27 | 20231107 | 181000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 28 | 20231107 | 180900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 29 | 20231107 | 180800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 30 | 20231107 | 180700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 31 | 20231107 | 180600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 32 | 20231107 | 180500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 7983 |
| 33 | 20231107 | 180400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 34 | 20231107 | 180300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 35 | 20231107 | 180200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 36 | 20231107 | 180100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 37 | 20231107 | 180000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 38 | 20231107 | 175900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 39 | 20231107 | 175800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 40 | 20231107 | 175700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 41 | 20231107 | 175600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 42 | 20231107 | 175500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 43 | 20231107 | 175400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 44 | 20231107 | 175300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 45 | 20231107 | 175200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 46 | 20231107 | 175100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 47 | 20231107 | 175000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 48 | 20231107 | 174900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 49 | 20231107 | 174800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 50 | 20231107 | 174700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 51 | 20231107 | 174600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 52 | 20231107 | 174500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 53 | 20231107 | 174400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 54 | 20231107 | 174300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 55 | 20231107 | 174200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 56 | 20231107 | 174100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 57 | 20231107 | 174000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 58 | 20231107 | 173900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 59 | 20231107 | 173800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 60 | 20231107 | 173700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 61 | 20231107 | 173600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 62 | 20231107 | 173500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 7983 |
| 63 | 20231107 | 173400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 64 | 20231107 | 173300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 65 | 20231107 | 173200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 66 | 20231107 | 173100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 67 | 20231107 | 173000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 68 | 20231107 | 172900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 69 | 20231107 | 172800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 70 | 20231107 | 172700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 71 | 20231107 | 172600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 72 | 20231107 | 172500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 73 | 20231107 | 172400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 74 | 20231107 | 172300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 75 | 20231107 | 172200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 76 | 20231107 | 172100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 77 | 20231107 | 172000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 78 | 20231107 | 171900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 79 | 20231107 | 171800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 80 | 20231107 | 171700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 81 | 20231107 | 171600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 82 | 20231107 | 171500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 83 | 20231107 | 171400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 84 | 20231107 | 171300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 85 | 20231107 | 171200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 86 | 20231107 | 171100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 87 | 20231107 | 171000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 88 | 20231107 | 170900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 89 | 20231107 | 170800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 90 | 20231107 | 170700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 91 | 20231107 | 170600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 92 | 20231107 | 170500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 7983 |
| 93 | 20231107 | 170400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 94 | 20231107 | 170300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 95 | 20231107 | 170200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 96 | 20231107 | 170100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 97 | 20231107 | 170000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 98 | 20231107 | 165900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 99 | 20231107 | 165800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 100 | 20231107 | 165700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 101 | 20231107 | 165600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 102 | 20231107 | 165500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 103 | 20231107 | 165400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 104 | 20231107 | 165300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 105 | 20231107 | 165200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 106 | 20231107 | 165100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 107 | 20231107 | 165000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 108 | 20231107 | 164900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 109 | 20231107 | 164800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 110 | 20231107 | 164700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 111 | 20231107 | 164600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 112 | 20231107 | 164500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 113 | 20231107 | 164400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 114 | 20231107 | 164300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 115 | 20231107 | 164200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 116 | 20231107 | 164100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 117 | 20231107 | 164000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 118 | 20231107 | 163900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 119 | 20231107 | 163800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 120 | 20231107 | 163700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 121 | 20231107 | 163600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 122 | 20231107 | 163500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 7983 |
| 123 | 20231107 | 163400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 124 | 20231107 | 163300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 125 | 20231107 | 163200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 126 | 20231107 | 163100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 127 | 20231107 | 163000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 128 | 20231107 | 162900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 129 | 20231107 | 162800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 130 | 20231107 | 162700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 131 | 20231107 | 162600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 132 | 20231107 | 162500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 133 | 20231107 | 162400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 134 | 20231107 | 162300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 135 | 20231107 | 162200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 136 | 20231107 | 162100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 137 | 20231107 | 162000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 138 | 20231107 | 161900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 139 | 20231107 | 161800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 140 | 20231107 | 161700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 141 | 20231107 | 161600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 142 | 20231107 | 161500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 143 | 20231107 | 161400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 144 | 20231107 | 161300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 145 | 20231107 | 161200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 146 | 20231107 | 161100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 147 | 20231107 | 161000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 148 | 20231107 | 160900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 149 | 20231107 | 160800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 150 | 20231107 | 160700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 151 | 20231107 | 160600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 152 | 20231107 | 160500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 7983 |
| 153 | 20231107 | 160400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 154 | 20231107 | 160300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 155 | 20231107 | 160200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 156 | 20231107 | 160100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 157 | 20231107 | 160000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 158 | 20231107 | 155900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 159 | 20231107 | 155800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 160 | 20231107 | 155700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 161 | 20231107 | 155600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 162 | 20231107 | 155500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 163 | 20231107 | 155400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 164 | 20231107 | 155300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 165 | 20231107 | 155200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 166 | 20231107 | 155100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 167 | 20231107 | 155000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 168 | 20231107 | 154900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 169 | 20231107 | 154800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 170 | 20231107 | 154700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 171 | 20231107 | 154600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 172 | 20231107 | 154500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 173 | 20231107 | 154400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 174 | 20231107 | 154300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 175 | 20231107 | 154200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 176 | 20231107 | 154100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 177 | 20231107 | 154000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 178 | 20231107 | 153900 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 179 | 20231107 | 153800 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 180 | 20231107 | 153700 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 181 | 20231107 | 153600 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 182 | 20231107 | 153500 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 7983 |
| 183 | 20231107 | 153400 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 184 | 20231107 | 153300 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 185 | 20231107 | 153200 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 186 | 20231107 | 153100 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 0 |
| 187 | 20231107 | 153000 | 1517699880 | 2925 | 2925 | 2925 | 2925 | 7983 |
| 188 | 20231107 | 152900 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 0 |
| 189 | 20231107 | 152800 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 0 |
| 190 | 20231107 | 152700 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 0 |
| 191 | 20231107 | 152600 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 0 |
| 192 | 20231107 | 152500 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 0 |
| 193 | 20231107 | 152400 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 0 |
| 194 | 20231107 | 152300 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 0 |
| 195 | 20231107 | 152200 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 0 |
| 196 | 20231107 | 152100 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 0 |
| 197 | 20231107 | 152000 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 0 |
| 198 | 20231107 | 151900 | 1494349605 | 2935 | 2935 | 2935 | 2935 | 276 |
| 199 | 20231107 | 151800 | 1493539545 | 2935 | 2935 | 2935 | 2935 | 37 |
| 200 | 20231107 | 151700 | 1493430950 | 2940 | 2940 | 2940 | 2935 | 2751 |
| 201 | 20231107 | 151600 | 1485350030 | 2940 | 2940 | 2940 | 2940 | 1 |
| 202 | 20231107 | 151500 | 1485347090 | 2945 | 2940 | 2945 | 2940 | 112 |
| 203 | 20231107 | 151400 | 1485017310 | 2945 | 2935 | 2945 | 2935 | 488 |
| 204 | 20231107 | 151300 | 1483584500 | 2935 | 2930 | 2935 | 2925 | 1101 |
| 205 | 20231107 | 151200 | 1480359210 | 2935 | 2935 | 2935 | 2935 | 155 |
| 206 | 20231107 | 151100 | 1479904285 | 2930 | 2940 | 2940 | 2930 | 507 |
| 207 | 20231107 | 151000 | 1478418450 | 2935 | 2935 | 2935 | 2935 | 0 |
| 208 | 20231107 | 150900 | 1478418450 | 2935 | 2935 | 2935 | 2935 | 2860 |
| 209 | 20231107 | 150800 | 1470024350 | 2930 | 2930 | 2930 | 2930 | 189 |
| 210 | 20231107 | 150700 | 1469470580 | 2930 | 2935 | 2935 | 2930 | 16 |
| 211 | 20231107 | 150600 | 1469423675 | 2935 | 2930 | 2935 | 2930 | 432 |
| 212 | 20231107 | 150500 | 1468157755 | 2930 | 2930 | 2930 | 2930 | 1 |
| 213 | 20231107 | 150400 | 1468154825 | 2930 | 2930 | 2930 | 2930 | 60 |
| 214 | 20231107 | 150300 | 1467979025 | 2930 | 2930 | 2930 | 2930 | 2 |
| 215 | 20231107 | 150200 | 1467973165 | 2930 | 2930 | 2930 | 2930 | 5 |
| 216 | 20231107 | 150100 | 1467958515 | 2930 | 2930 | 2930 | 2930 | 10 |
| 217 | 20231107 | 150000 | 1467929215 | 2930 | 2915 | 2930 | 2910 | 1268 |
| 218 | 20231107 | 145900 | 1464238590 | 2935 | 2935 | 2935 | 2935 | 5 |
| 219 | 20231107 | 145800 | 1464223915 | 2935 | 2935 | 2935 | 2935 | 449 |
| 220 | 20231107 | 145700 | 1462906100 | 2910 | 2910 | 2910 | 2910 | 462 |
| 221 | 20231107 | 145600 | 1461561680 | 2915 | 2930 | 2930 | 2915 | 438 |
| 222 | 20231107 | 145500 | 1460282170 | 2930 | 2930 | 2930 | 2930 | 100 |
| 223 | 20231107 | 145400 | 1459989170 | 2925 | 2925 | 2925 | 2925 | 788 |
| 224 | 20231107 | 145300 | 1457684270 | 2930 | 2930 | 2930 | 2930 | 0 |
| 225 | 20231107 | 145200 | 1457684270 | 2930 | 2930 | 2930 | 2930 | 20 |
| 226 | 20231107 | 145100 | 1457625670 | 2925 | 2925 | 2925 | 2925 | 462 |
| 227 | 20231107 | 145000 | 1456274320 | 2925 | 2925 | 2925 | 2925 | 0 |
| 228 | 20231107 | 144900 | 1456274320 | 2925 | 2925 | 2925 | 2925 | 2 |
| 229 | 20231107 | 144800 | 1456268470 | 2910 | 2920 | 2920 | 2910 | 1145 |
| 230 | 20231107 | 144700 | 1452936410 | 2910 | 2930 | 2930 | 2910 | 3629 |
| 231 | 20231107 | 144600 | 1442347050 | 2925 | 2930 | 2930 | 2925 | 6 |
| 232 | 20231107 | 144500 | 1442329495 | 2925 | 2925 | 2925 | 2925 | 463 |
| 233 | 20231107 | 144400 | 1440975220 | 2935 | 2935 | 2935 | 2935 | 0 |
| 234 | 20231107 | 144300 | 1440975220 | 2935 | 2935 | 2935 | 2930 | 1005 |
| 235 | 20231107 | 144200 | 1438030545 | 2935 | 2935 | 2935 | 2935 | 1 |
| 236 | 20231107 | 144100 | 1438027610 | 2945 | 2940 | 2945 | 2940 | 20 |
| 237 | 20231107 | 144000 | 1437968725 | 2945 | 2925 | 2945 | 2925 | 467 |
| 238 | 20231107 | 143900 | 1436602670 | 2945 | 2930 | 2945 | 2930 | 501 |
| 239 | 20231107 | 143800 | 1435134725 | 2920 | 2920 | 2920 | 2920 | 0 |
| 240 | 20231107 | 143700 | 1435134725 | 2920 | 2920 | 2945 | 2920 | 853 |
| 241 | 20231107 | 143600 | 1432639220 | 2930 | 2925 | 2930 | 2925 | 550 |
| 242 | 20231107 | 143500 | 1431028915 | 2925 | 2930 | 2930 | 2925 | 203 |
| 243 | 20231107 | 143400 | 1430434180 | 2930 | 2920 | 2930 | 2915 | 5652 |
| 244 | 20231107 | 143300 | 1413930750 | 2925 | 2925 | 2925 | 2925 | 219 |
| 245 | 20231107 | 143200 | 1413290175 | 2930 | 2925 | 2930 | 2925 | 4984 |
| 246 | 20231107 | 143100 | 1398711825 | 2925 | 2925 | 2925 | 2925 | 473 |
| 247 | 20231107 | 143000 | 1397328300 | 2930 | 2930 | 2930 | 2930 | 0 |
| 248 | 20231107 | 142900 | 1397328300 | 2930 | 2930 | 2930 | 2930 | 1 |
| 249 | 20231107 | 142800 | 1397325370 | 2925 | 2930 | 2930 | 2925 | 544 |
| 250 | 20231107 | 142700 | 1395734020 | 2935 | 2935 | 2935 | 2935 | 0 |
| 251 | 20231107 | 142600 | 1395734020 | 2935 | 2935 | 2935 | 2935 | 10 |
| 252 | 20231107 | 142500 | 1395704670 | 2935 | 2930 | 2935 | 2925 | 4286 |
| 253 | 20231107 | 142400 | 1383148110 | 2925 | 2925 | 2925 | 2925 | 305 |
| 254 | 20231107 | 142300 | 1382255985 | 2930 | 2930 | 2930 | 2930 | 104 |
| 255 | 20231107 | 142200 | 1381951265 | 2935 | 2935 | 2935 | 2935 | 454 |
| 256 | 20231107 | 142100 | 1380618775 | 2935 | 2940 | 2940 | 2935 | 882 |
| 257 | 20231107 | 142000 | 1378027145 | 2940 | 2935 | 2940 | 2930 | 3259 |
| 258 | 20231107 | 141900 | 1368470280 | 2930 | 2925 | 2930 | 2925 | 782 |
| 259 | 20231107 | 141800 | 1366179045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 260 | 20231107 | 141700 | 1366179045 | 2930 | 2920 | 2930 | 2920 | 473 |
| 261 | 20231107 | 141600 | 1364797775 | 2925 | 2925 | 2925 | 2925 | 345 |
| 262 | 20231107 | 141500 | 1363788650 | 2925 | 2925 | 2925 | 2925 | 49 |
| 263 | 20231107 | 141400 | 1363645325 | 2925 | 2925 | 2925 | 2920 | 662 |
| 264 | 20231107 | 141300 | 1361711285 | 2925 | 2925 | 2925 | 2925 | 10 |
| 265 | 20231107 | 141200 | 1361682035 | 2925 | 2920 | 2925 | 2920 | 686 |
| 266 | 20231107 | 141100 | 1359675685 | 2920 | 2920 | 2920 | 2920 | 823 |
| 267 | 20231107 | 141000 | 1357272525 | 2925 | 2925 | 2925 | 2925 | 1 |
| 268 | 20231107 | 140900 | 1357269600 | 2925 | 2925 | 2925 | 2925 | 1 |
| 269 | 20231107 | 140800 | 1357266675 | 2925 | 2925 | 2925 | 2925 | 280 |
| 270 | 20231107 | 140700 | 1356447675 | 2930 | 2930 | 2930 | 2930 | 0 |
| 271 | 20231107 | 140600 | 1356447675 | 2930 | 2930 | 2930 | 2930 | 0 |
| 272 | 20231107 | 140500 | 1356447675 | 2930 | 2930 | 2930 | 2930 | 3 |
| 273 | 20231107 | 140400 | 1356438885 | 2935 | 2935 | 2935 | 2930 | 12 |
| 274 | 20231107 | 140300 | 1356403700 | 2925 | 2925 | 2925 | 2925 | 284 |
| 275 | 20231107 | 140200 | 1355573000 | 2925 | 2925 | 2925 | 2925 | 180 |
| 276 | 20231107 | 140100 | 1355046500 | 2925 | 2925 | 2925 | 2925 | 15 |
| 277 | 20231107 | 140000 | 1355002625 | 2925 | 2925 | 2925 | 2925 | 462 |
| 278 | 20231107 | 135900 | 1353651275 | 2920 | 2920 | 2920 | 2920 | 0 |
| 279 | 20231107 | 135800 | 1353651275 | 2920 | 2920 | 2920 | 2920 | 0 |
| 280 | 20231107 | 135700 | 1353651275 | 2920 | 2920 | 2920 | 2920 | 463 |
| 281 | 20231107 | 135600 | 1352299315 | 2930 | 2930 | 2930 | 2930 | 103 |
| 282 | 20231107 | 135500 | 1351997525 | 2930 | 2930 | 2930 | 2930 | 516 |
| 283 | 20231107 | 135400 | 1350485645 | 2910 | 2920 | 2920 | 2910 | 562 |
| 284 | 20231107 | 135300 | 1348849225 | 2920 | 2920 | 2920 | 2920 | 1 |
| 285 | 20231107 | 135200 | 1348846305 | 2915 | 2915 | 2915 | 2915 | 0 |
| 286 | 20231107 | 135100 | 1348846305 | 2915 | 2915 | 2915 | 2915 | 462 |
| 287 | 20231107 | 135000 | 1347499575 | 2930 | 2930 | 2930 | 2930 | 0 |
| 288 | 20231107 | 134900 | 1347499575 | 2930 | 2930 | 2930 | 2920 | 150 |
| 289 | 20231107 | 134800 | 1347061410 | 2910 | 2910 | 2910 | 2910 | 462 |
| 290 | 20231107 | 134700 | 1345716990 | 2930 | 2915 | 2930 | 2915 | 2171 |
| 291 | 20231107 | 134600 | 1339385675 | 2925 | 2925 | 2925 | 2925 | 1019 |
| 292 | 20231107 | 134500 | 1336405100 | 2925 | 2925 | 2925 | 2925 | 511 |
| 293 | 20231107 | 134400 | 1334910425 | 2925 | 2925 | 2925 | 2925 | 64 |
| 294 | 20231107 | 134300 | 1334723225 | 2910 | 2910 | 2910 | 2910 | 0 |
| 295 | 20231107 | 134200 | 1334723225 | 2910 | 2920 | 2920 | 2910 | 1610 |
| 296 | 20231107 | 134100 | 1330026655 | 2910 | 2910 | 2910 | 2910 | 0 |
| 297 | 20231107 | 134000 | 1330026655 | 2910 | 2910 | 2910 | 2910 | 462 |
| 298 | 20231107 | 133900 | 1328682235 | 2910 | 2910 | 2910 | 2910 | 0 |
| 299 | 20231107 | 133800 | 1328682235 | 2910 | 2910 | 2910 | 2910 | 0 |
| 300 | 20231107 | 133700 | 1328682235 | 2910 | 2910 | 2910 | 2910 | 779 |
| 301 | 20231107 | 133600 | 1326415345 | 2920 | 2920 | 2920 | 2920 | 1 |
| 302 | 20231107 | 133500 | 1326412425 | 2920 | 2920 | 2920 | 2920 | 0 |
| 303 | 20231107 | 133400 | 1326412425 | 2920 | 2910 | 2920 | 2910 | 464 |
| 304 | 20231107 | 133300 | 1325062165 | 2910 | 2910 | 2910 | 2910 | 0 |
| 305 | 20231107 | 133200 | 1325062165 | 2910 | 2910 | 2910 | 2910 | 0 |
| 306 | 20231107 | 133100 | 1325062165 | 2910 | 2910 | 2915 | 2910 | 466 |
| 307 | 20231107 | 133000 | 1323706100 | 2915 | 2915 | 2915 | 2915 | 0 |
| 308 | 20231107 | 132900 | 1323706100 | 2915 | 2915 | 2915 | 2915 | 1020 |
| 309 | 20231107 | 132800 | 1320732800 | 2910 | 2915 | 2915 | 2910 | 472 |
| 310 | 20231107 | 132700 | 1319359230 | 2915 | 2915 | 2915 | 2915 | 700 |
| 311 | 20231107 | 132600 | 1317318730 | 2915 | 2915 | 2915 | 2915 | 519 |
| 312 | 20231107 | 132500 | 1315805845 | 2915 | 2915 | 2915 | 2915 | 318 |
| 313 | 20231107 | 132400 | 1314878875 | 2915 | 2915 | 2915 | 2915 | 4 |
| 314 | 20231107 | 132300 | 1314867215 | 2910 | 2910 | 2910 | 2910 | 0 |
| 315 | 20231107 | 132200 | 1314867215 | 2910 | 2910 | 2910 | 2910 | 462 |
| 316 | 20231107 | 132100 | 1313522795 | 2910 | 2910 | 2910 | 2910 | 0 |
| 317 | 20231107 | 132000 | 1313522795 | 2910 | 2910 | 2910 | 2910 | 463 |
| 318 | 20231107 | 131900 | 1312175465 | 2920 | 2920 | 2920 | 2920 | 0 |
| 319 | 20231107 | 131800 | 1312175465 | 2920 | 2905 | 2920 | 2905 | 69 |
| 320 | 20231107 | 131700 | 1311974335 | 2905 | 2905 | 2905 | 2905 | 462 |
| 321 | 20231107 | 131600 | 1310632225 | 2920 | 2905 | 2920 | 2905 | 42 |
| 322 | 20231107 | 131500 | 1310510065 | 2900 | 2900 | 2900 | 2900 | 0 |
| 323 | 20231107 | 131400 | 1310510065 | 2900 | 2905 | 2920 | 2900 | 480 |
| 324 | 20231107 | 131300 | 1309115605 | 2920 | 2920 | 2920 | 2920 | 20 |
| 325 | 20231107 | 131200 | 1309057205 | 2905 | 2905 | 2905 | 2905 | 541 |
| 326 | 20231107 | 131100 | 1307485600 | 2905 | 2905 | 2905 | 2905 | 53 |
| 327 | 20231107 | 131000 | 1307331635 | 2905 | 2910 | 2910 | 2905 | 861 |
| 328 | 20231107 | 130900 | 1304827155 | 2915 | 2915 | 2915 | 2915 | 1783 |
| 329 | 20231107 | 130800 | 1299629710 | 2915 | 2915 | 2915 | 2915 | 22 |
| 330 | 20231107 | 130700 | 1299565580 | 2910 | 2910 | 2910 | 2910 | 35 |
| 331 | 20231107 | 130600 | 1299463730 | 2910 | 2925 | 2925 | 2910 | 656 |
| 332 | 20231107 | 130500 | 1297552840 | 2925 | 2925 | 2925 | 2910 | 470 |
| 333 | 20231107 | 130400 | 1296185020 | 2925 | 2925 | 2925 | 2925 | 35 |
| 334 | 20231107 | 130300 | 1296082645 | 2925 | 2925 | 2925 | 2910 | 105 |
| 335 | 20231107 | 130200 | 1295776960 | 2910 | 2910 | 2910 | 2910 | 462 |
| 336 | 20231107 | 130100 | 1294432540 | 2910 | 2920 | 2920 | 2910 | 149 |
| 337 | 20231107 | 130000 | 1293997675 | 2920 | 2920 | 2920 | 2920 | 462 |
| 338 | 20231107 | 125900 | 1292648635 | 2925 | 2930 | 2930 | 2925 | 429 |
| 339 | 20231107 | 125800 | 1291392720 | 2905 | 2910 | 2910 | 2905 | 1550 |
| 340 | 20231107 | 125700 | 1286887915 | 2910 | 2910 | 2910 | 2910 | 597 |
| 341 | 20231107 | 125600 | 1285150645 | 2930 | 2930 | 2930 | 2930 | 10 |
| 342 | 20231107 | 125500 | 1285121345 | 2910 | 2915 | 2915 | 2910 | 50 |
| 343 | 20231107 | 125400 | 1284975840 | 2910 | 2925 | 2925 | 2910 | 476 |
| 344 | 20231107 | 125300 | 1283590485 | 2925 | 2925 | 2925 | 2925 | 486 |
| 345 | 20231107 | 125200 | 1282168935 | 2910 | 2910 | 2910 | 2910 | 457 |
| 346 | 20231107 | 125100 | 1280839065 | 2910 | 2910 | 2915 | 2910 | 1023 |
| 347 | 20231107 | 125000 | 1277860635 | 2910 | 2910 | 2910 | 2910 | 6 |
| 348 | 20231107 | 124900 | 1277843175 | 2910 | 2905 | 2910 | 2905 | 84 |
| 349 | 20231107 | 124800 | 1277599150 | 2905 | 2895 | 2905 | 2895 | 472 |
| 350 | 20231107 | 124700 | 1276232610 | 2895 | 2895 | 2895 | 2895 | 2 |
| 351 | 20231107 | 124600 | 1276226820 | 2890 | 2910 | 2910 | 2890 | 56 |
| 352 | 20231107 | 124500 | 1276064845 | 2890 | 2900 | 2910 | 2890 | 1888 |
| 353 | 20231107 | 124400 | 1270598290 | 2905 | 2910 | 2910 | 2905 | 5 |
| 354 | 20231107 | 124300 | 1270583760 | 2900 | 2900 | 2900 | 2900 | 721 |
| 355 | 20231107 | 124200 | 1268492860 | 2900 | 2905 | 2905 | 2900 | 466 |
| 356 | 20231107 | 124100 | 1267141445 | 2905 | 2900 | 2905 | 2900 | 312 |
| 357 | 20231107 | 124000 | 1266235285 | 2900 | 2900 | 2910 | 2900 | 1101 |
| 358 | 20231107 | 123900 | 1263042365 | 2910 | 2910 | 2910 | 2910 | 10 |
| 359 | 20231107 | 123800 | 1263013265 | 2910 | 2905 | 2910 | 2905 | 1106 |
| 360 | 20231107 | 123700 | 1259800330 | 2910 | 2910 | 2910 | 2910 | 44 |
| 361 | 20231107 | 123600 | 1259672290 | 2930 | 2930 | 2930 | 2930 | 1 |
| 362 | 20231107 | 123500 | 1259669360 | 2915 | 2915 | 2915 | 2915 | 573 |
| 363 | 20231107 | 123400 | 1257999065 | 2905 | 2905 | 2905 | 2905 | 462 |
| 364 | 20231107 | 123300 | 1256656955 | 2905 | 2905 | 2905 | 2905 | 700 |
| 365 | 20231107 | 123200 | 1254623455 | 2910 | 2905 | 2910 | 2905 | 1822 |
| 366 | 20231107 | 123100 | 1249330540 | 2905 | 2905 | 2905 | 2895 | 565 |
| 367 | 20231107 | 123000 | 1247693845 | 2895 | 2895 | 2895 | 2895 | 0 |
| 368 | 20231107 | 122900 | 1247693845 | 2895 | 2895 | 2895 | 2895 | 0 |
| 369 | 20231107 | 122800 | 1247693845 | 2895 | 2900 | 2900 | 2895 | 464 |
| 370 | 20231107 | 122700 | 1246350555 | 2905 | 2905 | 2905 | 2905 | 1 |
| 371 | 20231107 | 122600 | 1246347650 | 2905 | 2895 | 2905 | 2895 | 451 |
| 372 | 20231107 | 122500 | 1245041870 | 2895 | 2900 | 2900 | 2895 | 57 |
| 373 | 20231107 | 122400 | 1244876755 | 2900 | 2900 | 2900 | 2900 | 7 |
| 374 | 20231107 | 122300 | 1244856455 | 2900 | 2895 | 2900 | 2890 | 240 |
| 375 | 20231107 | 122200 | 1244162560 | 2895 | 2895 | 2900 | 2890 | 478 |
| 376 | 20231107 | 122100 | 1242781055 | 2900 | 2900 | 2900 | 2895 | 145 |
| 377 | 20231107 | 122000 | 1242361110 | 2900 | 2890 | 2900 | 2890 | 474 |
| 378 | 20231107 | 121900 | 1240991140 | 2890 | 2890 | 2890 | 2890 | 76 |
| 379 | 20231107 | 121800 | 1240771500 | 2900 | 2885 | 2900 | 2885 | 4257 |
| 380 | 20231107 | 121700 | 1228449745 | 2880 | 2885 | 2885 | 2880 | 1758 |
| 381 | 20231107 | 121600 | 1223380885 | 2890 | 2895 | 2895 | 2890 | 214 |
| 382 | 20231107 | 121500 | 1222762175 | 2895 | 2885 | 2895 | 2885 | 39 |
| 383 | 20231107 | 121400 | 1222649650 | 2885 | 2885 | 2885 | 2885 | 462 |
| 384 | 20231107 | 121300 | 1221316780 | 2905 | 2905 | 2905 | 2905 | 0 |
| 385 | 20231107 | 121200 | 1221316780 | 2905 | 2895 | 2905 | 2895 | 983 |
| 386 | 20231107 | 121100 | 1218466170 | 2885 | 2885 | 2885 | 2880 | 971 |
| 387 | 20231107 | 121000 | 1215664840 | 2885 | 2895 | 2895 | 2885 | 7548 |
| 388 | 20231107 | 120900 | 1193851175 | 2900 | 2895 | 2900 | 2895 | 534 |
| 389 | 20231107 | 120800 | 1192305180 | 2895 | 2895 | 2895 | 2890 | 4873 |
| 390 | 20231107 | 120700 | 1178217675 | 2890 | 2905 | 2905 | 2890 | 11493 |
| 391 | 20231107 | 120600 | 1144900725 | 2905 | 2905 | 2905 | 2905 | 99 |
| 392 | 20231107 | 120500 | 1144613130 | 2905 | 2905 | 2905 | 2905 | 5493 |
| 393 | 20231107 | 120400 | 1128655965 | 2905 | 2905 | 2905 | 2905 | 0 |
| 394 | 20231107 | 120300 | 1128655965 | 2905 | 2905 | 2910 | 2905 | 2231 |
| 395 | 20231107 | 120200 | 1122171155 | 2905 | 2910 | 2910 | 2905 | 4738 |
| 396 | 20231107 | 120100 | 1108390600 | 2910 | 2915 | 2915 | 2910 | 998 |
| 397 | 20231107 | 120000 | 1105481465 | 2915 | 2910 | 2915 | 2910 | 477 |
| 398 | 20231107 | 115900 | 1104093335 | 2915 | 2915 | 2915 | 2915 | 0 |
| 399 | 20231107 | 115800 | 1104093335 | 2915 | 2915 | 2915 | 2915 | 105 |
| 400 | 20231107 | 115700 | 1103787260 | 2915 | 2915 | 2915 | 2910 | 887 |
| 401 | 20231107 | 115600 | 1101201665 | 2915 | 2915 | 2915 | 2915 | 912 |
| 402 | 20231107 | 115500 | 1098543185 | 2915 | 2915 | 2915 | 2915 | 0 |
| 403 | 20231107 | 115400 | 1098543185 | 2915 | 2915 | 2915 | 2915 | 784 |
| 404 | 20231107 | 115300 | 1096257825 | 2915 | 2915 | 2915 | 2915 | 0 |
| 405 | 20231107 | 115200 | 1096257825 | 2915 | 2920 | 2920 | 2915 | 2 |
| 406 | 20231107 | 115100 | 1096251990 | 2915 | 2915 | 2915 | 2915 | 463 |
| 407 | 20231107 | 115000 | 1094902345 | 2920 | 2920 | 2920 | 2920 | 0 |
| 408 | 20231107 | 114900 | 1094902345 | 2920 | 2920 | 2920 | 2920 | 293 |
| 409 | 20231107 | 114800 | 1094046785 | 2920 | 2920 | 2920 | 2920 | 538 |
| 410 | 20231107 | 114700 | 1092475825 | 2915 | 2915 | 2915 | 2915 | 5 |
| 411 | 20231107 | 114600 | 1092461250 | 2920 | 2920 | 2920 | 2920 | 4220 |
| 412 | 20231107 | 114500 | 1080138850 | 2920 | 2930 | 2930 | 2920 | 621 |
| 413 | 20231107 | 114400 | 1078325060 | 2930 | 2930 | 2940 | 2930 | 1164 |
| 414 | 20231107 | 114300 | 1074904750 | 2930 | 2925 | 2935 | 2925 | 1352 |
| 415 | 20231107 | 114200 | 1070940100 | 2920 | 2925 | 2930 | 2920 | 1489 |
| 416 | 20231107 | 114100 | 1066582090 | 2920 | 2920 | 2920 | 2920 | 0 |
| 417 | 20231107 | 114000 | 1066582090 | 2920 | 2920 | 2920 | 2920 | 2143 |
| 418 | 20231107 | 113900 | 1060324530 | 2920 | 2920 | 2920 | 2920 | 2000 |
| 419 | 20231107 | 113800 | 1054484530 | 2915 | 2920 | 2920 | 2915 | 2317 |
| 420 | 20231107 | 113700 | 1047728885 | 2915 | 2915 | 2915 | 2915 | 462 |
| 421 | 20231107 | 113600 | 1046382155 | 2920 | 2915 | 2920 | 2915 | 166 |
| 422 | 20231107 | 113500 | 1045898260 | 2915 | 2915 | 2915 | 2915 | 0 |
| 423 | 20231107 | 113400 | 1045898260 | 2915 | 2915 | 2920 | 2915 | 3287 |
| 424 | 20231107 | 113300 | 1036315740 | 2915 | 2915 | 2915 | 2915 | 0 |
| 425 | 20231107 | 113200 | 1036315740 | 2915 | 2915 | 2915 | 2915 | 117 |
| 426 | 20231107 | 113100 | 1035974685 | 2915 | 2920 | 2920 | 2915 | 3373 |
| 427 | 20231107 | 113000 | 1026127975 | 2925 | 2920 | 2925 | 2920 | 6160 |
| 428 | 20231107 | 112900 | 1008128475 | 2920 | 2920 | 2920 | 2920 | 101 |
| 429 | 20231107 | 112800 | 1007833555 | 2925 | 2915 | 2925 | 2915 | 1383 |
| 430 | 20231107 | 112700 | 1003792900 | 2920 | 2920 | 2920 | 2920 | 0 |
| 431 | 20231107 | 112600 | 1003792900 | 2920 | 2915 | 2920 | 2915 | 1843 |
| 432 | 20231107 | 112500 | 998420255 | 2905 | 2915 | 2915 | 2905 | 474 |
| 433 | 20231107 | 112400 | 997040870 | 2910 | 2915 | 2915 | 2910 | 1182 |
| 434 | 20231107 | 112300 | 993600325 | 2915 | 2915 | 2915 | 2915 | 301 |
| 435 | 20231107 | 112200 | 992722910 | 2915 | 2915 | 2915 | 2910 | 6511 |
| 436 | 20231107 | 112100 | 973764875 | 2915 | 2920 | 2920 | 2905 | 191 |
| 437 | 20231107 | 112000 | 973209105 | 2910 | 2910 | 2910 | 2910 | 1124 |
| 438 | 20231107 | 111900 | 969938265 | 2925 | 2910 | 2925 | 2910 | 1503 |
| 439 | 20231107 | 111800 | 965564490 | 2920 | 2930 | 2930 | 2910 | 237 |
| 440 | 20231107 | 111700 | 964874175 | 2910 | 2915 | 2915 | 2910 | 2154 |
| 441 | 20231107 | 111600 | 958598810 | 2930 | 2930 | 2930 | 2925 | 508 |
| 442 | 20231107 | 111500 | 957110970 | 2930 | 2915 | 2930 | 2915 | 2397 |
| 443 | 20231107 | 111400 | 950101950 | 2915 | 2920 | 2920 | 2915 | 3523 |
| 444 | 20231107 | 111300 | 939818100 | 2920 | 2925 | 2925 | 2920 | 2380 |
| 445 | 20231107 | 111200 | 932858840 | 2930 | 2930 | 2930 | 2925 | 290 |
| 446 | 20231107 | 111100 | 932009390 | 2930 | 2935 | 2935 | 2930 | 4130 |
| 447 | 20231107 | 111000 | 919908390 | 2930 | 2935 | 2935 | 2930 | 1470 |
| 448 | 20231107 | 110900 | 915596400 | 2940 | 2940 | 2940 | 2940 | 387 |
| 449 | 20231107 | 110800 | 914458620 | 2940 | 2940 | 2940 | 2940 | 30 |
| 450 | 20231107 | 110700 | 914370420 | 2935 | 2940 | 2940 | 2935 | 655 |
| 451 | 20231107 | 110600 | 912446995 | 2940 | 2955 | 2955 | 2940 | 667 |
| 452 | 20231107 | 110500 | 910486000 | 2940 | 2950 | 2950 | 2940 | 8664 |
| 453 | 20231107 | 110400 | 884970585 | 2950 | 2950 | 2950 | 2950 | 88 |
| 454 | 20231107 | 110300 | 884710985 | 2945 | 2945 | 2945 | 2945 | 211 |
| 455 | 20231107 | 110200 | 884089590 | 2945 | 2955 | 2955 | 2945 | 2331 |
| 456 | 20231107 | 110100 | 877215420 | 2955 | 2960 | 2960 | 2955 | 578 |
| 457 | 20231107 | 110000 | 875507415 | 2960 | 2960 | 2960 | 2960 | 329 |
| 458 | 20231107 | 105900 | 874533575 | 2960 | 2960 | 2960 | 2960 | 173 |
| 459 | 20231107 | 105800 | 874021495 | 2960 | 2960 | 2960 | 2960 | 127 |
| 460 | 20231107 | 105700 | 873645575 | 2960 | 2960 | 2960 | 2960 | 858 |
| 461 | 20231107 | 105600 | 871105895 | 2960 | 2960 | 2960 | 2960 | 669 |
| 462 | 20231107 | 105500 | 869125655 | 2960 | 2960 | 2960 | 2960 | 15 |
| 463 | 20231107 | 105400 | 869081255 | 2955 | 2955 | 2955 | 2955 | 663 |
| 464 | 20231107 | 105300 | 867122090 | 2955 | 2960 | 2960 | 2955 | 567 |
| 465 | 20231107 | 105200 | 865444090 | 2975 | 2975 | 2975 | 2975 | 1 |
| 466 | 20231107 | 105100 | 865441115 | 2955 | 2965 | 2975 | 2955 | 6517 |
| 467 | 20231107 | 105000 | 846153475 | 2975 | 2975 | 2975 | 2970 | 60 |
| 468 | 20231107 | 104900 | 845975035 | 2960 | 2960 | 2960 | 2960 | 0 |
| 469 | 20231107 | 104800 | 845975035 | 2960 | 2960 | 2960 | 2955 | 559 |
| 470 | 20231107 | 104700 | 844320565 | 2960 | 2960 | 2960 | 2960 | 616 |
| 471 | 20231107 | 104600 | 842497205 | 2960 | 2955 | 2960 | 2955 | 773 |
| 472 | 20231107 | 104500 | 840209480 | 2960 | 2960 | 2960 | 2960 | 50 |
| 473 | 20231107 | 104400 | 840061480 | 2975 | 2975 | 2975 | 2975 | 15 |
| 474 | 20231107 | 104300 | 840016855 | 2960 | 2960 | 2960 | 2960 | 397 |
| 475 | 20231107 | 104200 | 838841735 | 2960 | 2955 | 2975 | 2955 | 811 |
| 476 | 20231107 | 104100 | 836441190 | 2960 | 2960 | 2960 | 2960 | 212 |
| 477 | 20231107 | 104000 | 835813670 | 2955 | 2950 | 2955 | 2950 | 807 |
| 478 | 20231107 | 103900 | 833431300 | 2955 | 2955 | 2960 | 2955 | 18 |
| 479 | 20231107 | 103800 | 833378095 | 2935 | 2955 | 2960 | 2935 | 5006 |
| 480 | 20231107 | 103700 | 818643095 | 2950 | 2960 | 2960 | 2950 | 3385 |
| 481 | 20231107 | 103600 | 808649610 | 2960 | 2970 | 2970 | 2960 | 1121 |
| 482 | 20231107 | 103500 | 805330940 | 2965 | 2965 | 2970 | 2965 | 2360 |
| 483 | 20231107 | 103400 | 798333290 | 2965 | 2960 | 2965 | 2960 | 478 |
| 484 | 20231107 | 103300 | 796918390 | 2960 | 2960 | 2960 | 2960 | 0 |
| 485 | 20231107 | 103200 | 796918390 | 2960 | 2965 | 2965 | 2960 | 1625 |
| 486 | 20231107 | 103100 | 792106170 | 2970 | 2970 | 2970 | 2965 | 1192 |
| 487 | 20231107 | 103000 | 788568240 | 2975 | 2975 | 2975 | 2975 | 0 |
| 488 | 20231107 | 102900 | 788568240 | 2975 | 2970 | 2975 | 2970 | 593 |
| 489 | 20231107 | 102800 | 786806655 | 2975 | 2975 | 2975 | 2975 | 151 |
| 490 | 20231107 | 102700 | 786357430 | 2975 | 2975 | 2975 | 2975 | 171 |
| 491 | 20231107 | 102600 | 785848705 | 2965 | 2965 | 2965 | 2965 | 200 |
| 492 | 20231107 | 102500 | 785255705 | 2965 | 2975 | 2975 | 2965 | 468 |
| 493 | 20231107 | 102400 | 783868040 | 2975 | 2970 | 2975 | 2970 | 14 |
| 494 | 20231107 | 102300 | 783826425 | 2965 | 2965 | 2965 | 2965 | 310 |
| 495 | 20231107 | 102200 | 782907275 | 2965 | 2965 | 2965 | 2960 | 164 |
| 496 | 20231107 | 102100 | 782421060 | 2960 | 2965 | 2965 | 2960 | 21 |
| 497 | 20231107 | 102000 | 782358885 | 2960 | 2960 | 2965 | 2960 | 849 |
| 498 | 20231107 | 101900 | 779845815 | 2965 | 2975 | 2975 | 2965 | 1728 |
| 499 | 20231107 | 101800 | 774722080 | 2970 | 2970 | 2975 | 2970 | 601 |
| 500 | 20231107 | 101700 | 772937095 | 2975 | 2970 | 2975 | 2970 | 466 |
| 501 | 20231107 | 101600 | 771553060 | 2975 | 2965 | 2975 | 2965 | 148 |
| 502 | 20231107 | 101500 | 771114220 | 2965 | 2965 | 2965 | 2965 | 336 |
| 503 | 20231107 | 101400 | 770117980 | 2965 | 2965 | 2965 | 2965 | 36 |
| 504 | 20231107 | 101300 | 770011240 | 2975 | 2965 | 2975 | 2965 | 1059 |
| 505 | 20231107 | 101200 | 766870725 | 2975 | 2985 | 2985 | 2965 | 166 |
| 506 | 20231107 | 101100 | 766378235 | 2985 | 2985 | 2985 | 2980 | 131 |
| 507 | 20231107 | 101000 | 765987700 | 2985 | 2970 | 2985 | 2970 | 3011 |
| 508 | 20231107 | 100900 | 757044850 | 2970 | 2970 | 2970 | 2970 | 60 |
| 509 | 20231107 | 100800 | 756866650 | 2990 | 2995 | 2995 | 2985 | 12 |
| 510 | 20231107 | 100700 | 756830750 | 2975 | 2980 | 2995 | 2975 | 8025 |
| 511 | 20231107 | 100600 | 732931295 | 2980 | 2980 | 2980 | 2980 | 234 |
| 512 | 20231107 | 100500 | 732233975 | 2980 | 2980 | 2980 | 2980 | 31 |
| 513 | 20231107 | 100400 | 732141595 | 2980 | 2980 | 2980 | 2980 | 0 |
| 514 | 20231107 | 100300 | 732141595 | 2980 | 2995 | 2995 | 2980 | 481 |
| 515 | 20231107 | 100200 | 730707150 | 2995 | 2990 | 2995 | 2980 | 540 |
| 516 | 20231107 | 100100 | 729090045 | 2995 | 2995 | 2995 | 2995 | 1 |
| 517 | 20231107 | 100000 | 729087050 | 2980 | 2980 | 2980 | 2980 | 0 |
| 518 | 20231107 | 095900 | 729087050 | 2980 | 2980 | 2980 | 2980 | 0 |
| 519 | 20231107 | 095800 | 729087050 | 2980 | 2975 | 2980 | 2975 | 542 |
| 520 | 20231107 | 095700 | 727472890 | 2975 | 2990 | 2990 | 2975 | 6 |
| 521 | 20231107 | 095600 | 727454995 | 2990 | 2990 | 2990 | 2990 | 1 |
| 522 | 20231107 | 095500 | 727452005 | 2975 | 2985 | 2985 | 2975 | 6547 |
| 523 | 20231107 | 095400 | 707926355 | 2990 | 2995 | 3000 | 2990 | 1408 |
| 524 | 20231107 | 095300 | 703713970 | 2995 | 2995 | 3000 | 2995 | 1481 |
| 525 | 20231107 | 095200 | 699278325 | 2990 | 2995 | 2995 | 2990 | 8 |
| 526 | 20231107 | 095100 | 699254390 | 2995 | 2995 | 2995 | 2995 | 0 |
| 527 | 20231107 | 095000 | 699254390 | 2995 | 2990 | 2995 | 2990 | 43 |
| 528 | 20231107 | 094900 | 699125795 | 2990 | 2985 | 2990 | 2985 | 332 |
| 529 | 20231107 | 094800 | 698133190 | 2990 | 2990 | 2990 | 2990 | 1036 |
| 530 | 20231107 | 094700 | 695035550 | 2980 | 2985 | 2990 | 2980 | 1605 |
| 531 | 20231107 | 094600 | 690252425 | 2985 | 2985 | 2985 | 2985 | 1023 |
| 532 | 20231107 | 094500 | 687198770 | 2995 | 2990 | 2995 | 2975 | 4998 |
| 533 | 20231107 | 094400 | 672270760 | 2995 | 2995 | 2995 | 2995 | 1 |
| 534 | 20231107 | 094300 | 672267765 | 2995 | 2995 | 2995 | 2995 | 2198 |
| 535 | 20231107 | 094200 | 665684755 | 2995 | 3005 | 3005 | 2995 | 11693 |
| 536 | 20231107 | 094100 | 630607005 | 3005 | 3010 | 3010 | 3005 | 9503 |
| 537 | 20231107 | 094000 | 602047050 | 3010 | 3010 | 3015 | 3010 | 327 |
| 538 | 20231107 | 093900 | 601062740 | 3015 | 3015 | 3015 | 3015 | 679 |
| 539 | 20231107 | 093800 | 599015555 | 3015 | 3015 | 3015 | 3015 | 102 |
| 540 | 20231107 | 093700 | 598708025 | 3010 | 3010 | 3010 | 3010 | 613 |
| 541 | 20231107 | 093600 | 596862895 | 3020 | 3010 | 3020 | 3010 | 735 |
| 542 | 20231107 | 093500 | 594650535 | 3015 | 3020 | 3020 | 3010 | 1740 |
| 543 | 20231107 | 093400 | 589396260 | 3025 | 3030 | 3035 | 3025 | 2396 |
| 544 | 20231107 | 093300 | 582138925 | 3030 | 3010 | 3030 | 3005 | 10487 |
| 545 | 20231107 | 093200 | 550565805 | 3010 | 3000 | 3010 | 3000 | 555 |
| 546 | 20231107 | 093100 | 548898035 | 3005 | 3015 | 3015 | 3000 | 10177 |
| 547 | 20231107 | 093000 | 518278530 | 3010 | 3015 | 3015 | 3010 | 203 |
| 548 | 20231107 | 092900 | 517666515 | 3015 | 3010 | 3015 | 3010 | 4699 |
| 549 | 20231107 | 092800 | 503517525 | 3010 | 3010 | 3010 | 3010 | 1359 |
| 550 | 20231107 | 092700 | 499426935 | 3010 | 3010 | 3010 | 3000 | 5493 |
| 551 | 20231107 | 092600 | 482925395 | 3010 | 3010 | 3010 | 3010 | 532 |
| 552 | 20231107 | 092500 | 481324075 | 3005 | 3005 | 3005 | 3005 | 504 |
| 553 | 20231107 | 092400 | 479809555 | 3010 | 3005 | 3015 | 3005 | 2009 |
| 554 | 20231107 | 092300 | 473760705 | 3005 | 3005 | 3005 | 3005 | 451 |
| 555 | 20231107 | 092200 | 472405450 | 3005 | 3005 | 3005 | 3005 | 1110 |
| 556 | 20231107 | 092100 | 469069900 | 3005 | 3010 | 3010 | 3000 | 5903 |
| 557 | 20231107 | 092000 | 451345155 | 3005 | 2985 | 3005 | 2985 | 4179 |
| 558 | 20231107 | 091900 | 438838260 | 2980 | 2980 | 2985 | 2975 | 2348 |
| 559 | 20231107 | 091800 | 431842685 | 2985 | 2990 | 2990 | 2985 | 3436 |
| 560 | 20231107 | 091700 | 421582240 | 2990 | 2980 | 2990 | 2980 | 1377 |
| 561 | 20231107 | 091600 | 417471585 | 2980 | 2975 | 2980 | 2975 | 6224 |
| 562 | 20231107 | 091500 | 398927490 | 2960 | 2955 | 2960 | 2955 | 1123 |
| 563 | 20231107 | 091400 | 395603630 | 2955 | 2950 | 2955 | 2950 | 4879 |
| 564 | 20231107 | 091300 | 381210555 | 2950 | 2950 | 2955 | 2950 | 485 |
| 565 | 20231107 | 091200 | 379778580 | 2955 | 2950 | 2955 | 2940 | 15889 |
| 566 | 20231107 | 091100 | 332948885 | 2950 | 2955 | 2955 | 2950 | 356 |
| 567 | 20231107 | 091000 | 331897880 | 2950 | 2945 | 2955 | 2945 | 582 |
| 568 | 20231107 | 090900 | 330180670 | 2950 | 2970 | 2985 | 2950 | 6463 |
| 569 | 20231107 | 090800 | 311028480 | 2990 | 2980 | 2990 | 2970 | 5862 |
| 570 | 20231107 | 090700 | 293549405 | 2985 | 2960 | 2985 | 2960 | 1555 |
| 571 | 20231107 | 090600 | 288946480 | 2935 | 2915 | 2950 | 2910 | 11476 |
| 572 | 20231107 | 090500 | 255498465 | 2915 | 2915 | 2935 | 2910 | 8952 |
| 573 | 20231107 | 090400 | 229371630 | 2915 | 2935 | 2935 | 2910 | 11738 |
| 574 | 20231107 | 090300 | 195098900 | 2940 | 2920 | 2940 | 2920 | 1905 |
| 575 | 20231107 | 090200 | 189501290 | 2910 | 2980 | 2985 | 2815 | 31187 |
| 576 | 20231107 | 090100 | 97784460 | 2975 | 2975 | 2995 | 2970 | 8392 |
| 577 | 20231107 | 090000 | 72787300 | 2980 | 3015 | 3015 | 2980 | 24122 |