29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 62874 |
| 3 | 20231109 | 183900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20231109 | 183800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20231109 | 183700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20231109 | 183600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20231109 | 183500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20231109 | 183400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20231109 | 183300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20231109 | 183200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20231109 | 183100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20231109 | 183000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20231109 | 182900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20231109 | 182800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20231109 | 182700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20231109 | 182600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20231109 | 182500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20231109 | 182400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20231109 | 182300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20231109 | 182200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20231109 | 182100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20231109 | 182000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20231109 | 181900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20231109 | 181800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20231109 | 181700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20231109 | 181600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20231109 | 181500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20231109 | 181400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20231109 | 181300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20231109 | 181200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20231109 | 181100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20231109 | 181000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 62874 |
| 33 | 20231109 | 180900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20231109 | 180800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20231109 | 180700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20231109 | 180600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20231109 | 180500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20231109 | 180400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20231109 | 180300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20231109 | 180200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20231109 | 180100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20231109 | 180000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20231109 | 175900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20231109 | 175800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20231109 | 175700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20231109 | 175600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20231109 | 175500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20231109 | 175400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20231109 | 175300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20231109 | 175200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20231109 | 175100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20231109 | 175000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20231109 | 174900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20231109 | 174800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20231109 | 174700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20231109 | 174600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20231109 | 174500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20231109 | 174400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20231109 | 174300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20231109 | 174200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20231109 | 174100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20231109 | 174000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 62874 |
| 63 | 20231109 | 173900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20231109 | 173800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20231109 | 173700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20231109 | 173600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20231109 | 173500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20231109 | 173400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20231109 | 173300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20231109 | 173200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20231109 | 173100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20231109 | 173000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20231109 | 172900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20231109 | 172800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20231109 | 172700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20231109 | 172600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20231109 | 172500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20231109 | 172400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20231109 | 172300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20231109 | 172200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20231109 | 172100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20231109 | 172000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20231109 | 171900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20231109 | 171800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20231109 | 171700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20231109 | 171600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20231109 | 171500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20231109 | 171400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20231109 | 171300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20231109 | 171200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20231109 | 171100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20231109 | 171000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 62874 |
| 93 | 20231109 | 170900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20231109 | 170800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20231109 | 170700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20231109 | 170600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20231109 | 170500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20231109 | 170400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20231109 | 170300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20231109 | 170200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20231109 | 170100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20231109 | 170000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20231109 | 165900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20231109 | 165800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20231109 | 165700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20231109 | 165600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20231109 | 165500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20231109 | 165400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20231109 | 165300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20231109 | 165200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20231109 | 165100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20231109 | 165000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20231109 | 164900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20231109 | 164800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20231109 | 164700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20231109 | 164600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20231109 | 164500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20231109 | 164400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20231109 | 164300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20231109 | 164200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20231109 | 164100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20231109 | 164000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 62874 |
| 123 | 20231109 | 163900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20231109 | 163800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20231109 | 163700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20231109 | 163600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20231109 | 163500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20231109 | 163400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20231109 | 163300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20231109 | 163200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20231109 | 163100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20231109 | 163000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20231109 | 162900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20231109 | 162800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20231109 | 162700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20231109 | 162600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20231109 | 162500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20231109 | 162400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20231109 | 162300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20231109 | 162200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20231109 | 162100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20231109 | 162000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20231109 | 161900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20231109 | 161800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20231109 | 161700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20231109 | 161600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20231109 | 161500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20231109 | 161400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20231109 | 161300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20231109 | 161200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20231109 | 161100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20231109 | 161000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 62874 |
| 153 | 20231109 | 160900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20231109 | 160800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20231109 | 160700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20231109 | 160600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20231109 | 160500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20231109 | 160400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20231109 | 160300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20231109 | 160200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20231109 | 160100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20231109 | 160000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20231109 | 155900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20231109 | 155800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20231109 | 155700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20231109 | 155600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20231109 | 155500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20231109 | 155400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20231109 | 155300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20231109 | 155200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20231109 | 155100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20231109 | 155000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20231109 | 154900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20231109 | 154800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20231109 | 154700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20231109 | 154600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20231109 | 154500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20231109 | 154400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20231109 | 154300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20231109 | 154200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20231109 | 154100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20231109 | 154000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 62874 |
| 183 | 20231109 | 153900 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20231109 | 153800 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20231109 | 153700 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20231109 | 153600 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20231109 | 153500 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20231109 | 153400 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20231109 | 153300 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20231109 | 153200 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20231109 | 153100 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20231109 | 153000 | 14797593640 | 2725 | 2725 | 2725 | 2725 | 62874 |
| 193 | 20231109 | 152900 | 14626261990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20231109 | 152800 | 14626261990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20231109 | 152700 | 14626261990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20231109 | 152600 | 14626261990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20231109 | 152500 | 14626261990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20231109 | 152400 | 14626261990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20231109 | 152300 | 14626261990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20231109 | 152200 | 14626261990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20231109 | 152100 | 14626261990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20231109 | 152000 | 14626261990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 203 | 20231109 | 151900 | 14626261990 | 2710 | 2715 | 2720 | 2695 | 27822 |
| 204 | 20231109 | 151800 | 14551078460 | 2710 | 2715 | 2720 | 2695 | 44076 |
| 205 | 20231109 | 151700 | 14431801650 | 2720 | 2715 | 2720 | 2710 | 12177 |
| 206 | 20231109 | 151600 | 14398721490 | 2715 | 2710 | 2715 | 2710 | 7143 |
| 207 | 20231109 | 151500 | 14379353070 | 2710 | 2710 | 2715 | 2700 | 25822 |
| 208 | 20231109 | 151400 | 14309375605 | 2710 | 2710 | 2715 | 2700 | 14676 |
| 209 | 20231109 | 151300 | 14269666600 | 2710 | 2710 | 2715 | 2710 | 8636 |
| 210 | 20231109 | 151200 | 14246244510 | 2710 | 2715 | 2720 | 2710 | 37106 |
| 211 | 20231109 | 151100 | 14145561315 | 2715 | 2720 | 2725 | 2715 | 3084 |
| 212 | 20231109 | 151000 | 14137172800 | 2725 | 2725 | 2730 | 2720 | 12039 |
| 213 | 20231109 | 150900 | 14104405740 | 2725 | 2725 | 2730 | 2720 | 11717 |
| 214 | 20231109 | 150800 | 14072495455 | 2720 | 2725 | 2730 | 2720 | 11425 |
| 215 | 20231109 | 150700 | 14041401320 | 2725 | 2725 | 2730 | 2720 | 6652 |
| 216 | 20231109 | 150600 | 14023273580 | 2725 | 2725 | 2730 | 2720 | 7012 |
| 217 | 20231109 | 150500 | 14004170235 | 2725 | 2710 | 2730 | 2710 | 16291 |
| 218 | 20231109 | 150400 | 13959789085 | 2715 | 2715 | 2725 | 2710 | 4878 |
| 219 | 20231109 | 150300 | 13946540775 | 2725 | 2735 | 2735 | 2705 | 21018 |
| 220 | 20231109 | 150200 | 13889277850 | 2735 | 2720 | 2735 | 2720 | 45694 |
| 221 | 20231109 | 150100 | 13764705490 | 2715 | 2700 | 2720 | 2700 | 9590 |
| 222 | 20231109 | 150000 | 13738702780 | 2700 | 2710 | 2715 | 2700 | 4871 |
| 223 | 20231109 | 145900 | 13725519810 | 2710 | 2715 | 2715 | 2700 | 10508 |
| 224 | 20231109 | 145800 | 13697065915 | 2715 | 2705 | 2720 | 2700 | 9657 |
| 225 | 20231109 | 145700 | 13670908180 | 2700 | 2730 | 2735 | 2700 | 48710 |
| 226 | 20231109 | 145600 | 13538740900 | 2730 | 2730 | 2730 | 2725 | 14964 |
| 227 | 20231109 | 145500 | 13497909720 | 2730 | 2725 | 2735 | 2715 | 38250 |
| 228 | 20231109 | 145400 | 13393632280 | 2725 | 2745 | 2750 | 2725 | 62309 |
| 229 | 20231109 | 145300 | 13223079845 | 2745 | 2725 | 2750 | 2720 | 160482 |
| 230 | 20231109 | 145200 | 12783853740 | 2725 | 2715 | 2725 | 2710 | 48367 |
| 231 | 20231109 | 145100 | 12652475500 | 2715 | 2710 | 2715 | 2700 | 14195 |
| 232 | 20231109 | 145000 | 12613982235 | 2710 | 2705 | 2710 | 2700 | 16297 |
| 233 | 20231109 | 144900 | 12569888695 | 2705 | 2700 | 2705 | 2700 | 10763 |
| 234 | 20231109 | 144800 | 12540827970 | 2705 | 2710 | 2710 | 2700 | 6277 |
| 235 | 20231109 | 144700 | 12523853525 | 2705 | 2700 | 2715 | 2695 | 56493 |
| 236 | 20231109 | 144600 | 12370904420 | 2700 | 2710 | 2710 | 2695 | 25004 |
| 237 | 20231109 | 144500 | 12303313710 | 2710 | 2705 | 2710 | 2700 | 16497 |
| 238 | 20231109 | 144400 | 12258683755 | 2705 | 2705 | 2710 | 2705 | 18049 |
| 239 | 20231109 | 144300 | 12209815760 | 2705 | 2700 | 2705 | 2695 | 36019 |
| 240 | 20231109 | 144200 | 12112416575 | 2700 | 2705 | 2705 | 2695 | 12057 |
| 241 | 20231109 | 144100 | 12079854455 | 2700 | 2695 | 2705 | 2685 | 33695 |
| 242 | 20231109 | 144000 | 11988948600 | 2695 | 2685 | 2700 | 2680 | 43102 |
| 243 | 20231109 | 143900 | 11872773790 | 2685 | 2685 | 2695 | 2675 | 36833 |
| 244 | 20231109 | 143800 | 11773885040 | 2685 | 2680 | 2685 | 2680 | 7789 |
| 245 | 20231109 | 143700 | 11752981925 | 2685 | 2675 | 2685 | 2670 | 25307 |
| 246 | 20231109 | 143600 | 11685241225 | 2670 | 2675 | 2675 | 2670 | 3368 |
| 247 | 20231109 | 143500 | 11676241835 | 2675 | 2670 | 2680 | 2665 | 30403 |
| 248 | 20231109 | 143400 | 11594978585 | 2670 | 2675 | 2675 | 2665 | 7826 |
| 249 | 20231109 | 143300 | 11574084110 | 2675 | 2675 | 2675 | 2665 | 5499 |
| 250 | 20231109 | 143200 | 11559401935 | 2670 | 2670 | 2675 | 2670 | 11988 |
| 251 | 20231109 | 143100 | 11527380185 | 2670 | 2655 | 2670 | 2650 | 38979 |
| 252 | 20231109 | 143000 | 11423667190 | 2655 | 2650 | 2655 | 2650 | 3225 |
| 253 | 20231109 | 142900 | 11415114650 | 2650 | 2655 | 2655 | 2650 | 7295 |
| 254 | 20231109 | 142800 | 11395771235 | 2655 | 2665 | 2665 | 2650 | 5522 |
| 255 | 20231109 | 142700 | 11381106435 | 2655 | 2650 | 2665 | 2645 | 28865 |
| 256 | 20231109 | 142600 | 11304520385 | 2650 | 2640 | 2650 | 2635 | 4012 |
| 257 | 20231109 | 142500 | 11293914810 | 2640 | 2640 | 2645 | 2635 | 7811 |
| 258 | 20231109 | 142400 | 11273295365 | 2640 | 2630 | 2640 | 2625 | 19980 |
| 259 | 20231109 | 142300 | 11220711525 | 2635 | 2635 | 2640 | 2620 | 26408 |
| 260 | 20231109 | 142200 | 11151246360 | 2640 | 2645 | 2645 | 2635 | 5067 |
| 261 | 20231109 | 142100 | 11137866875 | 2645 | 2640 | 2650 | 2625 | 10570 |
| 262 | 20231109 | 142000 | 11110025015 | 2640 | 2640 | 2640 | 2630 | 8635 |
| 263 | 20231109 | 141900 | 11087297290 | 2630 | 2635 | 2645 | 2630 | 9588 |
| 264 | 20231109 | 141800 | 11062041650 | 2640 | 2640 | 2645 | 2630 | 8410 |
| 265 | 20231109 | 141700 | 11039879215 | 2640 | 2655 | 2655 | 2635 | 32079 |
| 266 | 20231109 | 141600 | 10955098165 | 2655 | 2635 | 2660 | 2635 | 5418 |
| 267 | 20231109 | 141500 | 10940742555 | 2635 | 2650 | 2660 | 2635 | 20827 |
| 268 | 20231109 | 141400 | 10885635305 | 2645 | 2645 | 2665 | 2640 | 29354 |
| 269 | 20231109 | 141300 | 10807826870 | 2645 | 2650 | 2650 | 2645 | 20119 |
| 270 | 20231109 | 141200 | 10754538165 | 2650 | 2660 | 2660 | 2640 | 14048 |
| 271 | 20231109 | 141100 | 10717364955 | 2660 | 2670 | 2670 | 2650 | 17193 |
| 272 | 20231109 | 141000 | 10671689875 | 2670 | 2665 | 2670 | 2660 | 1439 |
| 273 | 20231109 | 140900 | 10667853655 | 2665 | 2660 | 2665 | 2655 | 21039 |
| 274 | 20231109 | 140800 | 10611914165 | 2660 | 2665 | 2670 | 2655 | 26679 |
| 275 | 20231109 | 140700 | 10540933375 | 2665 | 2665 | 2670 | 2660 | 3298 |
| 276 | 20231109 | 140600 | 10532145255 | 2670 | 2670 | 2680 | 2660 | 21416 |
| 277 | 20231109 | 140500 | 10475016430 | 2675 | 2680 | 2680 | 2675 | 9767 |
| 278 | 20231109 | 140400 | 10448860375 | 2680 | 2685 | 2685 | 2675 | 2381 |
| 279 | 20231109 | 140300 | 10442473000 | 2685 | 2675 | 2685 | 2675 | 6049 |
| 280 | 20231109 | 140200 | 10426260575 | 2675 | 2685 | 2685 | 2670 | 21575 |
| 281 | 20231109 | 140100 | 10368517635 | 2685 | 2685 | 2690 | 2680 | 5908 |
| 282 | 20231109 | 140000 | 10352634750 | 2690 | 2695 | 2695 | 2685 | 14280 |
| 283 | 20231109 | 135900 | 10314220190 | 2695 | 2685 | 2695 | 2685 | 23356 |
| 284 | 20231109 | 135800 | 10251426220 | 2685 | 2690 | 2690 | 2670 | 8122 |
| 285 | 20231109 | 135700 | 10229678550 | 2680 | 2690 | 2690 | 2675 | 7839 |
| 286 | 20231109 | 135600 | 10208639230 | 2690 | 2685 | 2690 | 2665 | 14321 |
| 287 | 20231109 | 135500 | 10170240025 | 2670 | 2695 | 2695 | 2670 | 21309 |
| 288 | 20231109 | 135400 | 10113130080 | 2690 | 2695 | 2700 | 2685 | 26266 |
| 289 | 20231109 | 135300 | 10042379530 | 2690 | 2695 | 2700 | 2690 | 31219 |
| 290 | 20231109 | 135200 | 9958255355 | 2695 | 2695 | 2700 | 2685 | 11450 |
| 291 | 20231109 | 135100 | 9927412055 | 2700 | 2680 | 2700 | 2680 | 75140 |
| 292 | 20231109 | 135000 | 9725031765 | 2680 | 2685 | 2685 | 2670 | 21608 |
| 293 | 20231109 | 134900 | 9667182540 | 2680 | 2675 | 2685 | 2675 | 17274 |
| 294 | 20231109 | 134800 | 9620887780 | 2675 | 2670 | 2680 | 2665 | 23637 |
| 295 | 20231109 | 134700 | 9557769615 | 2670 | 2670 | 2680 | 2665 | 11824 |
| 296 | 20231109 | 134600 | 9526174070 | 2670 | 2665 | 2675 | 2655 | 14052 |
| 297 | 20231109 | 134500 | 9488679440 | 2665 | 2655 | 2665 | 2645 | 39763 |
| 298 | 20231109 | 134400 | 9383140800 | 2655 | 2650 | 2660 | 2630 | 64129 |
| 299 | 20231109 | 134300 | 9213701270 | 2660 | 2660 | 2665 | 2650 | 7093 |
| 300 | 20231109 | 134200 | 9194820675 | 2660 | 2660 | 2670 | 2650 | 16014 |
| 301 | 20231109 | 134100 | 9152179475 | 2670 | 2660 | 2670 | 2650 | 11402 |
| 302 | 20231109 | 134000 | 9121867305 | 2660 | 2665 | 2670 | 2645 | 25744 |
| 303 | 20231109 | 133900 | 9053381120 | 2665 | 2655 | 2665 | 2640 | 52959 |
| 304 | 20231109 | 133800 | 8913005755 | 2660 | 2670 | 2670 | 2650 | 48962 |
| 305 | 20231109 | 133700 | 8782939265 | 2665 | 2660 | 2670 | 2655 | 14604 |
| 306 | 20231109 | 133600 | 8744055340 | 2655 | 2700 | 2700 | 2655 | 49688 |
| 307 | 20231109 | 133500 | 8611347755 | 2700 | 2675 | 2710 | 2665 | 87236 |
| 308 | 20231109 | 133400 | 8376729650 | 2665 | 2695 | 2695 | 2665 | 82600 |
| 309 | 20231109 | 133300 | 8155819310 | 2690 | 2690 | 2700 | 2665 | 139744 |
| 310 | 20231109 | 133200 | 7780701535 | 2680 | 2710 | 2710 | 2675 | 213393 |
| 311 | 20231109 | 133100 | 7204745050 | 2705 | 2705 | 2705 | 2705 | 0 |
| 312 | 20231109 | 133000 | 7204745050 | 2705 | 2665 | 2705 | 2650 | 201358 |
| 313 | 20231109 | 132900 | 6664205965 | 2665 | 2670 | 2675 | 2665 | 74454 |
| 314 | 20231109 | 132800 | 6465322655 | 2670 | 2665 | 2670 | 2660 | 17865 |
| 315 | 20231109 | 132700 | 6417707995 | 2665 | 2650 | 2665 | 2645 | 65387 |
| 316 | 20231109 | 132600 | 6243887040 | 2650 | 2650 | 2660 | 2635 | 23661 |
| 317 | 20231109 | 132500 | 6181228160 | 2650 | 2650 | 2655 | 2645 | 19637 |
| 318 | 20231109 | 132400 | 6129177465 | 2650 | 2645 | 2655 | 2645 | 29791 |
| 319 | 20231109 | 132300 | 6050219005 | 2645 | 2650 | 2650 | 2645 | 23996 |
| 320 | 20231109 | 132200 | 5986703610 | 2645 | 2650 | 2650 | 2635 | 20178 |
| 321 | 20231109 | 132100 | 5933270550 | 2650 | 2645 | 2650 | 2640 | 25029 |
| 322 | 20231109 | 132000 | 5867002240 | 2650 | 2650 | 2650 | 2640 | 17062 |
| 323 | 20231109 | 131900 | 5821865270 | 2650 | 2650 | 2650 | 2640 | 27686 |
| 324 | 20231109 | 131800 | 5748600415 | 2650 | 2640 | 2650 | 2640 | 22825 |
| 325 | 20231109 | 131700 | 5688206735 | 2640 | 2630 | 2645 | 2630 | 31134 |
| 326 | 20231109 | 131600 | 5606010285 | 2630 | 2615 | 2630 | 2615 | 22753 |
| 327 | 20231109 | 131500 | 5546343505 | 2615 | 2620 | 2620 | 2610 | 9733 |
| 328 | 20231109 | 131400 | 5520856615 | 2620 | 2610 | 2620 | 2610 | 5071 |
| 329 | 20231109 | 131300 | 5507579255 | 2610 | 2610 | 2615 | 2605 | 1333 |
| 330 | 20231109 | 131200 | 5504099430 | 2615 | 2615 | 2615 | 2615 | 22 |
| 331 | 20231109 | 131100 | 5504041900 | 2615 | 2615 | 2620 | 2610 | 1099 |
| 332 | 20231109 | 131000 | 5501167990 | 2615 | 2610 | 2620 | 2605 | 2833 |
| 333 | 20231109 | 130900 | 5493763230 | 2610 | 2605 | 2610 | 2600 | 3948 |
| 334 | 20231109 | 130800 | 5483489765 | 2600 | 2605 | 2605 | 2600 | 2939 |
| 335 | 20231109 | 130700 | 5475846555 | 2600 | 2605 | 2610 | 2600 | 4841 |
| 336 | 20231109 | 130600 | 5463247960 | 2610 | 2610 | 2610 | 2605 | 6216 |
| 337 | 20231109 | 130500 | 5447051180 | 2610 | 2610 | 2615 | 2610 | 3485 |
| 338 | 20231109 | 130400 | 5437949460 | 2615 | 2620 | 2620 | 2615 | 2255 |
| 339 | 20231109 | 130300 | 5432048655 | 2620 | 2615 | 2620 | 2610 | 4555 |
| 340 | 20231109 | 130200 | 5420145340 | 2615 | 2615 | 2620 | 2610 | 3480 |
| 341 | 20231109 | 130100 | 5411055185 | 2615 | 2605 | 2615 | 2600 | 8476 |
| 342 | 20231109 | 130000 | 5388952705 | 2610 | 2605 | 2610 | 2600 | 1200 |
| 343 | 20231109 | 125900 | 5385830425 | 2600 | 2600 | 2605 | 2595 | 6785 |
| 344 | 20231109 | 125800 | 5368197935 | 2605 | 2620 | 2620 | 2600 | 7580 |
| 345 | 20231109 | 125700 | 5348435540 | 2620 | 2620 | 2625 | 2615 | 13619 |
| 346 | 20231109 | 125600 | 5312762255 | 2620 | 2615 | 2620 | 2610 | 2787 |
| 347 | 20231109 | 125500 | 5305473225 | 2615 | 2615 | 2615 | 2600 | 19372 |
| 348 | 20231109 | 125400 | 5254960345 | 2610 | 2620 | 2620 | 2610 | 4532 |
| 349 | 20231109 | 125300 | 5243110720 | 2620 | 2615 | 2620 | 2610 | 14677 |
| 350 | 20231109 | 125200 | 5204742200 | 2615 | 2620 | 2625 | 2615 | 5269 |
| 351 | 20231109 | 125100 | 5190953535 | 2625 | 2600 | 2625 | 2600 | 14112 |
| 352 | 20231109 | 125000 | 5154093255 | 2610 | 2620 | 2620 | 2590 | 36331 |
| 353 | 20231109 | 124900 | 5059471955 | 2620 | 2620 | 2625 | 2615 | 6904 |
| 354 | 20231109 | 124800 | 5041407515 | 2625 | 2630 | 2635 | 2615 | 12275 |
| 355 | 20231109 | 124700 | 5009211085 | 2630 | 2635 | 2645 | 2620 | 27600 |
| 356 | 20231109 | 124600 | 4936647780 | 2640 | 2650 | 2650 | 2640 | 8562 |
| 357 | 20231109 | 124500 | 4914013195 | 2650 | 2650 | 2655 | 2640 | 18874 |
| 358 | 20231109 | 124400 | 4864034965 | 2650 | 2650 | 2660 | 2640 | 59001 |
| 359 | 20231109 | 124300 | 4707510130 | 2650 | 2635 | 2650 | 2620 | 16839 |
| 360 | 20231109 | 124200 | 4663021095 | 2635 | 2635 | 2635 | 2625 | 8650 |
| 361 | 20231109 | 124100 | 4640275995 | 2635 | 2640 | 2640 | 2630 | 7531 |
| 362 | 20231109 | 124000 | 4620418720 | 2645 | 2655 | 2655 | 2635 | 22093 |
| 363 | 20231109 | 123900 | 4561926040 | 2650 | 2635 | 2655 | 2595 | 71040 |
| 364 | 20231109 | 123800 | 4374607995 | 2635 | 2645 | 2645 | 2620 | 31979 |
| 365 | 20231109 | 123700 | 4290494825 | 2645 | 2650 | 2655 | 2640 | 30803 |
| 366 | 20231109 | 123600 | 4208998145 | 2650 | 2635 | 2650 | 2630 | 24424 |
| 367 | 20231109 | 123500 | 4144453610 | 2640 | 2635 | 2640 | 2630 | 9239 |
| 368 | 20231109 | 123400 | 4120104170 | 2635 | 2625 | 2645 | 2625 | 18079 |
| 369 | 20231109 | 123300 | 4072427280 | 2635 | 2645 | 2650 | 2625 | 26879 |
| 370 | 20231109 | 123200 | 4001545015 | 2645 | 2620 | 2650 | 2620 | 92884 |
| 371 | 20231109 | 123100 | 3756336515 | 2620 | 2625 | 2625 | 2620 | 14168 |
| 372 | 20231109 | 123000 | 3719159440 | 2625 | 2625 | 2625 | 2620 | 8757 |
| 373 | 20231109 | 122900 | 3696174815 | 2625 | 2625 | 2630 | 2620 | 7231 |
| 374 | 20231109 | 122800 | 3677190125 | 2625 | 2625 | 2630 | 2620 | 25611 |
| 375 | 20231109 | 122700 | 3609977915 | 2625 | 2630 | 2630 | 2620 | 7868 |
| 376 | 20231109 | 122600 | 3589316535 | 2625 | 2625 | 2635 | 2625 | 18916 |
| 377 | 20231109 | 122500 | 3539580775 | 2625 | 2625 | 2630 | 2620 | 6127 |
| 378 | 20231109 | 122400 | 3523506245 | 2620 | 2625 | 2625 | 2620 | 1628 |
| 379 | 20231109 | 122300 | 3519233695 | 2615 | 2630 | 2630 | 2615 | 7143 |
| 380 | 20231109 | 122200 | 3500543875 | 2630 | 2620 | 2640 | 2610 | 31263 |
| 381 | 20231109 | 122100 | 3418326040 | 2610 | 2625 | 2635 | 2610 | 15847 |
| 382 | 20231109 | 122000 | 3376676855 | 2625 | 2620 | 2635 | 2620 | 30708 |
| 383 | 20231109 | 121900 | 3296055810 | 2620 | 2605 | 2620 | 2590 | 28787 |
| 384 | 20231109 | 121800 | 3221282435 | 2610 | 2610 | 2610 | 2605 | 7224 |
| 385 | 20231109 | 121700 | 3202444185 | 2610 | 2620 | 2620 | 2605 | 10090 |
| 386 | 20231109 | 121600 | 3176116100 | 2620 | 2620 | 2625 | 2610 | 10023 |
| 387 | 20231109 | 121500 | 3149885435 | 2620 | 2620 | 2635 | 2615 | 40479 |
| 388 | 20231109 | 121400 | 3043545755 | 2620 | 2620 | 2620 | 2610 | 11756 |
| 389 | 20231109 | 121300 | 3012805505 | 2620 | 2600 | 2620 | 2600 | 11300 |
| 390 | 20231109 | 121200 | 2983266625 | 2600 | 2625 | 2630 | 2600 | 45267 |
| 391 | 20231109 | 121100 | 2864824925 | 2620 | 2610 | 2620 | 2600 | 15055 |
| 392 | 20231109 | 121000 | 2825477575 | 2615 | 2610 | 2615 | 2595 | 13409 |
| 393 | 20231109 | 120900 | 2790531515 | 2610 | 2605 | 2640 | 2605 | 30917 |
| 394 | 20231109 | 120800 | 2709604040 | 2610 | 2600 | 2610 | 2595 | 12002 |
| 395 | 20231109 | 120700 | 2678367835 | 2595 | 2610 | 2610 | 2590 | 20195 |
| 396 | 20231109 | 120600 | 2625850290 | 2605 | 2600 | 2660 | 2570 | 149882 |
| 397 | 20231109 | 120500 | 2234082335 | 2605 | 2575 | 2605 | 2575 | 124585 |
| 398 | 20231109 | 120400 | 1911479385 | 2575 | 2570 | 2575 | 2570 | 2353 |
| 399 | 20231109 | 120300 | 1905429225 | 2575 | 2580 | 2580 | 2575 | 223 |
| 400 | 20231109 | 120200 | 1904854025 | 2575 | 2580 | 2580 | 2575 | 4941 |
| 401 | 20231109 | 120100 | 1892121160 | 2575 | 2575 | 2580 | 2575 | 1833 |
| 402 | 20231109 | 120000 | 1887400375 | 2575 | 2570 | 2580 | 2570 | 5096 |
| 403 | 20231109 | 115900 | 1874284550 | 2570 | 2570 | 2575 | 2570 | 1111 |
| 404 | 20231109 | 115800 | 1871429275 | 2575 | 2575 | 2575 | 2570 | 881 |
| 405 | 20231109 | 115700 | 1869161050 | 2575 | 2575 | 2575 | 2565 | 2904 |
| 406 | 20231109 | 115600 | 1861683260 | 2575 | 2570 | 2575 | 2570 | 1444 |
| 407 | 20231109 | 115500 | 1857972160 | 2575 | 2570 | 2575 | 2570 | 7 |
| 408 | 20231109 | 115400 | 1857954155 | 2575 | 2575 | 2575 | 2565 | 190 |
| 409 | 20231109 | 115300 | 1857466060 | 2575 | 2580 | 2580 | 2565 | 4190 |
| 410 | 20231109 | 115200 | 1846678340 | 2575 | 2575 | 2580 | 2570 | 5186 |
| 411 | 20231109 | 115100 | 1833324385 | 2580 | 2580 | 2580 | 2575 | 1659 |
| 412 | 20231109 | 115000 | 1829051505 | 2580 | 2590 | 2590 | 2580 | 13200 |
| 413 | 20231109 | 114900 | 1794959640 | 2585 | 2590 | 2590 | 2585 | 22611 |
| 414 | 20231109 | 114800 | 1736422105 | 2590 | 2570 | 2590 | 2560 | 34953 |
| 415 | 20231109 | 114700 | 1646328200 | 2570 | 2575 | 2575 | 2555 | 7525 |
| 416 | 20231109 | 114600 | 1627047455 | 2570 | 2585 | 2585 | 2565 | 10121 |
| 417 | 20231109 | 114500 | 1600987635 | 2580 | 2585 | 2585 | 2580 | 5165 |
| 418 | 20231109 | 114400 | 1587640205 | 2580 | 2590 | 2590 | 2580 | 22416 |
| 419 | 20231109 | 114300 | 1529702750 | 2585 | 2570 | 2590 | 2565 | 55378 |
| 420 | 20231109 | 114200 | 1386846500 | 2570 | 2565 | 2570 | 2565 | 7094 |
| 421 | 20231109 | 114100 | 1368639520 | 2570 | 2570 | 2570 | 2560 | 3568 |
| 422 | 20231109 | 114000 | 1359488245 | 2570 | 2570 | 2570 | 2560 | 1865 |
| 423 | 20231109 | 113900 | 1354702530 | 2570 | 2565 | 2570 | 2565 | 2971 |
| 424 | 20231109 | 113800 | 1347079880 | 2565 | 2555 | 2570 | 2555 | 19030 |
| 425 | 20231109 | 113700 | 1298352415 | 2550 | 2550 | 2555 | 2545 | 7106 |
| 426 | 20231109 | 113600 | 1280232155 | 2550 | 2550 | 2555 | 2545 | 6304 |
| 427 | 20231109 | 113500 | 1264161220 | 2550 | 2545 | 2550 | 2545 | 14117 |
| 428 | 20231109 | 113400 | 1228167095 | 2545 | 2545 | 2550 | 2540 | 8927 |
| 429 | 20231109 | 113300 | 1205447855 | 2545 | 2540 | 2545 | 2540 | 1430 |
| 430 | 20231109 | 113200 | 1201815545 | 2540 | 2545 | 2545 | 2540 | 3589 |
| 431 | 20231109 | 113100 | 1192687755 | 2545 | 2540 | 2545 | 2535 | 2036 |
| 432 | 20231109 | 113000 | 1187516225 | 2540 | 2540 | 2540 | 2540 | 510 |
| 433 | 20231109 | 112900 | 1186220825 | 2540 | 2540 | 2545 | 2535 | 2083 |
| 434 | 20231109 | 112800 | 1180933180 | 2540 | 2540 | 2540 | 2540 | 110 |
| 435 | 20231109 | 112700 | 1180653780 | 2545 | 2535 | 2545 | 2535 | 24603 |
| 436 | 20231109 | 112600 | 1118099595 | 2535 | 2530 | 2535 | 2525 | 28044 |
| 437 | 20231109 | 112500 | 1047115330 | 2530 | 2530 | 2530 | 2525 | 4105 |
| 438 | 20231109 | 112400 | 1036733180 | 2525 | 2515 | 2525 | 2515 | 37388 |
| 439 | 20231109 | 112300 | 942395500 | 2515 | 2515 | 2515 | 2515 | 4694 |
| 440 | 20231109 | 112200 | 930590090 | 2510 | 2510 | 2510 | 2510 | 1200 |
| 441 | 20231109 | 112100 | 927578090 | 2510 | 2510 | 2515 | 2510 | 2281 |
| 442 | 20231109 | 112000 | 921852775 | 2515 | 2510 | 2515 | 2510 | 1021 |
| 443 | 20231109 | 111900 | 919290060 | 2515 | 2510 | 2515 | 2510 | 1678 |
| 444 | 20231109 | 111800 | 915074890 | 2510 | 2510 | 2510 | 2510 | 66 |
| 445 | 20231109 | 111700 | 914909230 | 2515 | 2510 | 2515 | 2510 | 616 |
| 446 | 20231109 | 111600 | 913359995 | 2510 | 2510 | 2515 | 2510 | 1210 |
| 447 | 20231109 | 111500 | 910322890 | 2515 | 2510 | 2515 | 2510 | 901 |
| 448 | 20231109 | 111400 | 908057875 | 2510 | 2510 | 2510 | 2510 | 200 |
| 449 | 20231109 | 111300 | 907555875 | 2515 | 2515 | 2515 | 2515 | 596 |
| 450 | 20231109 | 111200 | 906056935 | 2515 | 2510 | 2515 | 2510 | 203 |
| 451 | 20231109 | 111100 | 905546395 | 2515 | 2510 | 2515 | 2510 | 1301 |
| 452 | 20231109 | 111000 | 902277380 | 2510 | 2510 | 2510 | 2510 | 50 |
| 453 | 20231109 | 110900 | 902151880 | 2515 | 2515 | 2515 | 2515 | 592 |
| 454 | 20231109 | 110800 | 900663000 | 2510 | 2510 | 2510 | 2510 | 50 |
| 455 | 20231109 | 110700 | 900537500 | 2515 | 2510 | 2515 | 2510 | 802 |
| 456 | 20231109 | 110600 | 898520970 | 2510 | 2510 | 2510 | 2510 | 406 |
| 457 | 20231109 | 110500 | 897501910 | 2515 | 2510 | 2515 | 2510 | 742 |
| 458 | 20231109 | 110400 | 895636530 | 2510 | 2510 | 2510 | 2510 | 10 |
| 459 | 20231109 | 110300 | 895611430 | 2515 | 2515 | 2515 | 2515 | 654 |
| 460 | 20231109 | 110200 | 893966620 | 2515 | 2515 | 2515 | 2515 | 0 |
| 461 | 20231109 | 110100 | 893966620 | 2515 | 2515 | 2515 | 2510 | 721 |
| 462 | 20231109 | 110000 | 892153310 | 2510 | 2510 | 2510 | 2510 | 316 |
| 463 | 20231109 | 105900 | 891360150 | 2510 | 2510 | 2515 | 2510 | 4749 |
| 464 | 20231109 | 105800 | 879436620 | 2510 | 2515 | 2515 | 2510 | 4169 |
| 465 | 20231109 | 105700 | 868972425 | 2515 | 2515 | 2515 | 2515 | 3736 |
| 466 | 20231109 | 105600 | 859576385 | 2510 | 2515 | 2515 | 2510 | 153 |
| 467 | 20231109 | 105500 | 859191600 | 2515 | 2515 | 2515 | 2515 | 647 |
| 468 | 20231109 | 105400 | 857564395 | 2515 | 2515 | 2515 | 2515 | 602 |
| 469 | 20231109 | 105300 | 856050365 | 2515 | 2515 | 2515 | 2515 | 5801 |
| 470 | 20231109 | 105200 | 841460850 | 2515 | 2515 | 2515 | 2515 | 1 |
| 471 | 20231109 | 105100 | 841458335 | 2515 | 2515 | 2515 | 2515 | 1 |
| 472 | 20231109 | 105000 | 841455820 | 2515 | 2515 | 2515 | 2515 | 27 |
| 473 | 20231109 | 104900 | 841387915 | 2515 | 2515 | 2515 | 2515 | 600 |
| 474 | 20231109 | 104800 | 839878915 | 2515 | 2515 | 2515 | 2515 | 7 |
| 475 | 20231109 | 104700 | 839861310 | 2515 | 2515 | 2515 | 2515 | 31 |
| 476 | 20231109 | 104600 | 839783345 | 2515 | 2515 | 2515 | 2515 | 9 |
| 477 | 20231109 | 104500 | 839760710 | 2515 | 2515 | 2515 | 2515 | 322 |
| 478 | 20231109 | 104400 | 838950880 | 2515 | 2515 | 2515 | 2515 | 487 |
| 479 | 20231109 | 104300 | 837726075 | 2515 | 2515 | 2515 | 2510 | 1227 |
| 480 | 20231109 | 104200 | 834640175 | 2515 | 2515 | 2520 | 2515 | 701 |
| 481 | 20231109 | 104100 | 832877155 | 2515 | 2520 | 2520 | 2515 | 654 |
| 482 | 20231109 | 104000 | 831232325 | 2515 | 2515 | 2515 | 2515 | 94 |
| 483 | 20231109 | 103900 | 830995915 | 2515 | 2515 | 2515 | 2515 | 3012 |
| 484 | 20231109 | 103800 | 823420735 | 2515 | 2515 | 2515 | 2515 | 3 |
| 485 | 20231109 | 103700 | 823413190 | 2515 | 2515 | 2515 | 2515 | 0 |
| 486 | 20231109 | 103600 | 823413190 | 2515 | 2515 | 2515 | 2515 | 2000 |
| 487 | 20231109 | 103500 | 818383190 | 2520 | 2520 | 2520 | 2520 | 29 |
| 488 | 20231109 | 103400 | 818310110 | 2520 | 2515 | 2520 | 2515 | 1277 |
| 489 | 20231109 | 103300 | 815093145 | 2515 | 2515 | 2515 | 2515 | 4530 |
| 490 | 20231109 | 103200 | 803700195 | 2520 | 2520 | 2520 | 2520 | 200 |
| 491 | 20231109 | 103100 | 803196195 | 2525 | 2515 | 2525 | 2515 | 3284 |
| 492 | 20231109 | 103000 | 794919385 | 2520 | 2525 | 2525 | 2520 | 14 |
| 493 | 20231109 | 102900 | 794884090 | 2525 | 2520 | 2525 | 2520 | 101 |
| 494 | 20231109 | 102800 | 794629565 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 495 | 20231109 | 102700 | 792109565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 496 | 20231109 | 102600 | 792109565 | 2520 | 2520 | 2520 | 2520 | 138 |
| 497 | 20231109 | 102500 | 791761805 | 2520 | 2525 | 2530 | 2520 | 15057 |
| 498 | 20231109 | 102400 | 753747635 | 2525 | 2525 | 2525 | 2525 | 3568 |
| 499 | 20231109 | 102300 | 744738435 | 2530 | 2520 | 2530 | 2520 | 6695 |
| 500 | 20231109 | 102200 | 727839560 | 2520 | 2520 | 2520 | 2515 | 104 |
| 501 | 20231109 | 102100 | 727577560 | 2520 | 2515 | 2520 | 2515 | 2653 |
| 502 | 20231109 | 102000 | 720895920 | 2510 | 2520 | 2520 | 2510 | 6011 |
| 503 | 20231109 | 101900 | 705778400 | 2520 | 2515 | 2520 | 2515 | 2100 |
| 504 | 20231109 | 101800 | 700487745 | 2520 | 2520 | 2525 | 2515 | 19082 |
| 505 | 20231109 | 101700 | 652394035 | 2515 | 2510 | 2515 | 2510 | 26767 |
| 506 | 20231109 | 101600 | 585099050 | 2505 | 2505 | 2505 | 2505 | 2188 |
| 507 | 20231109 | 101500 | 579618110 | 2505 | 2510 | 2515 | 2505 | 8097 |
| 508 | 20231109 | 101400 | 559334170 | 2510 | 2510 | 2510 | 2510 | 7258 |
| 509 | 20231109 | 101300 | 541116590 | 2515 | 2510 | 2515 | 2505 | 8680 |
| 510 | 20231109 | 101200 | 519319775 | 2510 | 2510 | 2515 | 2505 | 685 |
| 511 | 20231109 | 101100 | 517598805 | 2510 | 2510 | 2515 | 2510 | 2881 |
| 512 | 20231109 | 101000 | 510364095 | 2505 | 2510 | 2510 | 2505 | 46 |
| 513 | 20231109 | 100900 | 510248700 | 2510 | 2510 | 2515 | 2510 | 3276 |
| 514 | 20231109 | 100800 | 502023010 | 2510 | 2505 | 2515 | 2505 | 15375 |
| 515 | 20231109 | 100700 | 463421500 | 2505 | 2505 | 2510 | 2505 | 2685 |
| 516 | 20231109 | 100600 | 456694470 | 2510 | 2505 | 2510 | 2500 | 13225 |
| 517 | 20231109 | 100500 | 423586035 | 2500 | 2500 | 2500 | 2500 | 5385 |
| 518 | 20231109 | 100400 | 410123535 | 2500 | 2500 | 2500 | 2495 | 1104 |
| 519 | 20231109 | 100300 | 407368535 | 2495 | 2495 | 2495 | 2495 | 1000 |
| 520 | 20231109 | 100200 | 404873535 | 2495 | 2500 | 2500 | 2495 | 5151 |
| 521 | 20231109 | 100100 | 392018340 | 2500 | 2500 | 2500 | 2500 | 1 |
| 522 | 20231109 | 100000 | 392015840 | 2495 | 2495 | 2495 | 2495 | 259 |
| 523 | 20231109 | 095900 | 391369635 | 2495 | 2495 | 2495 | 2495 | 1745 |
| 524 | 20231109 | 095800 | 387015860 | 2495 | 2495 | 2495 | 2495 | 4005 |
| 525 | 20231109 | 095700 | 377023385 | 2495 | 2500 | 2505 | 2495 | 4935 |
| 526 | 20231109 | 095600 | 364695500 | 2495 | 2500 | 2500 | 2495 | 1056 |
| 527 | 20231109 | 095500 | 362060500 | 2500 | 2495 | 2500 | 2495 | 2033 |
| 528 | 20231109 | 095400 | 356987915 | 2495 | 2490 | 2495 | 2485 | 10 |
| 529 | 20231109 | 095300 | 356963015 | 2490 | 2495 | 2495 | 2490 | 8258 |
| 530 | 20231109 | 095200 | 336360305 | 2495 | 2500 | 2500 | 2495 | 5424 |
| 531 | 20231109 | 095100 | 322801990 | 2495 | 2495 | 2495 | 2495 | 685 |
| 532 | 20231109 | 095000 | 321092915 | 2495 | 2495 | 2495 | 2495 | 0 |
| 533 | 20231109 | 094900 | 321092915 | 2495 | 2495 | 2495 | 2495 | 1170 |
| 534 | 20231109 | 094800 | 318173765 | 2495 | 2495 | 2495 | 2495 | 20 |
| 535 | 20231109 | 094700 | 318123865 | 2495 | 2500 | 2500 | 2495 | 945 |
| 536 | 20231109 | 094600 | 315766085 | 2495 | 2495 | 2495 | 2495 | 1 |
| 537 | 20231109 | 094500 | 315763590 | 2495 | 2490 | 2495 | 2490 | 2225 |
| 538 | 20231109 | 094400 | 310212715 | 2490 | 2490 | 2490 | 2490 | 0 |
| 539 | 20231109 | 094300 | 310212715 | 2490 | 2490 | 2490 | 2490 | 102 |
| 540 | 20231109 | 094200 | 309958735 | 2495 | 2490 | 2495 | 2490 | 148 |
| 541 | 20231109 | 094100 | 309590185 | 2490 | 2490 | 2490 | 2490 | 247 |
| 542 | 20231109 | 094000 | 308975155 | 2490 | 2490 | 2490 | 2490 | 51 |
| 543 | 20231109 | 093900 | 308848165 | 2490 | 2495 | 2495 | 2490 | 368 |
| 544 | 20231109 | 093800 | 307931795 | 2495 | 2490 | 2500 | 2490 | 5605 |
| 545 | 20231109 | 093700 | 293948730 | 2495 | 2490 | 2495 | 2490 | 213 |
| 546 | 20231109 | 093600 | 293418355 | 2490 | 2490 | 2500 | 2490 | 1237 |
| 547 | 20231109 | 093500 | 290338210 | 2490 | 2490 | 2490 | 2485 | 105 |
| 548 | 20231109 | 093400 | 290077050 | 2495 | 2495 | 2495 | 2495 | 13 |
| 549 | 20231109 | 093300 | 290044615 | 2495 | 2500 | 2500 | 2495 | 36 |
| 550 | 20231109 | 093200 | 289954620 | 2500 | 2490 | 2500 | 2490 | 1519 |
| 551 | 20231109 | 093100 | 286160515 | 2490 | 2490 | 2490 | 2485 | 2008 |
| 552 | 20231109 | 093000 | 281162095 | 2495 | 2500 | 2500 | 2490 | 2592 |
| 553 | 20231109 | 092900 | 274695055 | 2495 | 2500 | 2500 | 2495 | 270 |
| 554 | 20231109 | 092800 | 274020555 | 2495 | 2500 | 2500 | 2495 | 420 |
| 555 | 20231109 | 092700 | 272971155 | 2500 | 2500 | 2500 | 2500 | 104 |
| 556 | 20231109 | 092600 | 272711155 | 2500 | 2500 | 2500 | 2500 | 950 |
| 557 | 20231109 | 092500 | 270336155 | 2500 | 2500 | 2505 | 2495 | 1324 |
| 558 | 20231109 | 092400 | 267026165 | 2500 | 2505 | 2510 | 2500 | 2452 |
| 559 | 20231109 | 092300 | 260889205 | 2505 | 2500 | 2505 | 2500 | 30685 |
| 560 | 20231109 | 092200 | 184155440 | 2495 | 2490 | 2495 | 2490 | 23212 |
| 561 | 20231109 | 092100 | 126242715 | 2495 | 2485 | 2495 | 2485 | 18923 |
| 562 | 20231109 | 092000 | 79182665 | 2485 | 2480 | 2485 | 2480 | 5290 |
| 563 | 20231109 | 091900 | 66044070 | 2480 | 2475 | 2480 | 2475 | 351 |
| 564 | 20231109 | 091800 | 65175340 | 2475 | 2475 | 2475 | 2475 | 2101 |
| 565 | 20231109 | 091700 | 59975365 | 2480 | 2475 | 2480 | 2475 | 251 |
| 566 | 20231109 | 091600 | 59354130 | 2475 | 2475 | 2475 | 2470 | 487 |
| 567 | 20231109 | 091500 | 58151225 | 2470 | 2470 | 2470 | 2470 | 1495 |
| 568 | 20231109 | 091400 | 54458575 | 2475 | 2475 | 2475 | 2475 | 1505 |
| 569 | 20231109 | 091300 | 50733700 | 2475 | 2475 | 2475 | 2475 | 0 |
| 570 | 20231109 | 091200 | 50733700 | 2475 | 2475 | 2475 | 2475 | 130 |
| 571 | 20231109 | 091100 | 50411950 | 2475 | 2470 | 2475 | 2470 | 3551 |
| 572 | 20231109 | 091000 | 41640730 | 2475 | 2480 | 2480 | 2475 | 26 |
| 573 | 20231109 | 090900 | 41576300 | 2480 | 2470 | 2480 | 2470 | 1020 |
| 574 | 20231109 | 090800 | 39056880 | 2485 | 2485 | 2485 | 2485 | 0 |
| 575 | 20231109 | 090700 | 39056880 | 2485 | 2485 | 2485 | 2485 | 1 |
| 576 | 20231109 | 090600 | 39054395 | 2480 | 2485 | 2485 | 2480 | 453 |
| 577 | 20231109 | 090500 | 37930940 | 2480 | 2485 | 2485 | 2470 | 576 |
| 578 | 20231109 | 090400 | 36506705 | 2480 | 2475 | 2480 | 2475 | 9167 |
| 579 | 20231109 | 090300 | 13816335 | 2470 | 2475 | 2475 | 2470 | 1102 |
| 580 | 20231109 | 090200 | 11094385 | 2475 | 2470 | 2475 | 2470 | 19 |
| 581 | 20231109 | 090100 | 11047450 | 2475 | 2465 | 2475 | 2465 | 774 |
| 582 | 20231109 | 090000 | 9136930 | 2460 | 2460 | 2465 | 2460 | 3691 |