31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 6960 |
| 3 | 20231107 | 192500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 4 | 20231107 | 192400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 5 | 20231107 | 192300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 6 | 20231107 | 192200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 7 | 20231107 | 192100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 8 | 20231107 | 192000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 9 | 20231107 | 191900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 10 | 20231107 | 191800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 11 | 20231107 | 191700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 12 | 20231107 | 191600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 13 | 20231107 | 191500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 14 | 20231107 | 191400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 15 | 20231107 | 191300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 16 | 20231107 | 191200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 17 | 20231107 | 191100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 18 | 20231107 | 191000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 19 | 20231107 | 190900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 20 | 20231107 | 190800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 21 | 20231107 | 190700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 22 | 20231107 | 190600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 23 | 20231107 | 190500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 24 | 20231107 | 190400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 25 | 20231107 | 190300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 26 | 20231107 | 190200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 27 | 20231107 | 190100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 28 | 20231107 | 190000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 29 | 20231107 | 185900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 30 | 20231107 | 185800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 31 | 20231107 | 185700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 32 | 20231107 | 185600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 6960 |
| 33 | 20231107 | 185500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 34 | 20231107 | 185400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 35 | 20231107 | 185300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 36 | 20231107 | 185200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 37 | 20231107 | 185100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 38 | 20231107 | 185000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 39 | 20231107 | 184900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 40 | 20231107 | 184800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 41 | 20231107 | 184700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 42 | 20231107 | 184600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 43 | 20231107 | 184500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 44 | 20231107 | 184400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 45 | 20231107 | 184300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 46 | 20231107 | 184200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 47 | 20231107 | 184100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 48 | 20231107 | 184000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 49 | 20231107 | 183900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 50 | 20231107 | 183800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 51 | 20231107 | 183700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 52 | 20231107 | 183600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 53 | 20231107 | 183500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 54 | 20231107 | 183400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 55 | 20231107 | 183300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 56 | 20231107 | 183200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 57 | 20231107 | 183100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 58 | 20231107 | 183000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 59 | 20231107 | 182900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 60 | 20231107 | 182800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 61 | 20231107 | 182700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 62 | 20231107 | 182600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 6960 |
| 63 | 20231107 | 182500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 64 | 20231107 | 182400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 65 | 20231107 | 182300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 66 | 20231107 | 182200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 67 | 20231107 | 182100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 68 | 20231107 | 182000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 69 | 20231107 | 181900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 70 | 20231107 | 181800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 71 | 20231107 | 181700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 72 | 20231107 | 181600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 73 | 20231107 | 181500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 74 | 20231107 | 181400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 75 | 20231107 | 181300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 76 | 20231107 | 181200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 77 | 20231107 | 181100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 78 | 20231107 | 181000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 79 | 20231107 | 180900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 80 | 20231107 | 180800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 81 | 20231107 | 180700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 82 | 20231107 | 180600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 83 | 20231107 | 180500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 84 | 20231107 | 180400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 85 | 20231107 | 180300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 86 | 20231107 | 180200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 87 | 20231107 | 180100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 88 | 20231107 | 180000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 89 | 20231107 | 175900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 90 | 20231107 | 175800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 91 | 20231107 | 175700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 92 | 20231107 | 175600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 6960 |
| 93 | 20231107 | 175500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 94 | 20231107 | 175400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 95 | 20231107 | 175300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 96 | 20231107 | 175200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 97 | 20231107 | 175100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 98 | 20231107 | 175000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 99 | 20231107 | 174900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 100 | 20231107 | 174800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 101 | 20231107 | 174700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 102 | 20231107 | 174600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 103 | 20231107 | 174500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 104 | 20231107 | 174400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 105 | 20231107 | 174300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 106 | 20231107 | 174200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 107 | 20231107 | 174100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 108 | 20231107 | 174000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 109 | 20231107 | 173900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 110 | 20231107 | 173800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 111 | 20231107 | 173700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 112 | 20231107 | 173600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 113 | 20231107 | 173500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 114 | 20231107 | 173400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 115 | 20231107 | 173300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 116 | 20231107 | 173200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 117 | 20231107 | 173100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 118 | 20231107 | 173000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 119 | 20231107 | 172900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 120 | 20231107 | 172800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 121 | 20231107 | 172700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 122 | 20231107 | 172600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 6960 |
| 123 | 20231107 | 172500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 124 | 20231107 | 172400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 125 | 20231107 | 172300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 126 | 20231107 | 172200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 127 | 20231107 | 172100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 128 | 20231107 | 172000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 129 | 20231107 | 171900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 130 | 20231107 | 171800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 131 | 20231107 | 171700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 132 | 20231107 | 171600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 133 | 20231107 | 171500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 134 | 20231107 | 171400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 135 | 20231107 | 171300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 136 | 20231107 | 171200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 137 | 20231107 | 171100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 138 | 20231107 | 171000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 139 | 20231107 | 170900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 140 | 20231107 | 170800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 141 | 20231107 | 170700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 142 | 20231107 | 170600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 143 | 20231107 | 170500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 144 | 20231107 | 170400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 145 | 20231107 | 170300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 146 | 20231107 | 170200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 147 | 20231107 | 170100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 148 | 20231107 | 170000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 149 | 20231107 | 165900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 150 | 20231107 | 165800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 151 | 20231107 | 165700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 152 | 20231107 | 165600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 6960 |
| 153 | 20231107 | 165500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 154 | 20231107 | 165400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 155 | 20231107 | 165300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 156 | 20231107 | 165200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 157 | 20231107 | 165100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 158 | 20231107 | 165000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 159 | 20231107 | 164900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 160 | 20231107 | 164800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 161 | 20231107 | 164700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 162 | 20231107 | 164600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 163 | 20231107 | 164500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 164 | 20231107 | 164400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 165 | 20231107 | 164300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 166 | 20231107 | 164200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 167 | 20231107 | 164100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 168 | 20231107 | 164000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 169 | 20231107 | 163900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 170 | 20231107 | 163800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 171 | 20231107 | 163700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 172 | 20231107 | 163600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 173 | 20231107 | 163500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 174 | 20231107 | 163400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 175 | 20231107 | 163300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 176 | 20231107 | 163200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 177 | 20231107 | 163100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 178 | 20231107 | 163000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 179 | 20231107 | 162900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 180 | 20231107 | 162800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 181 | 20231107 | 162700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 182 | 20231107 | 162600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 6960 |
| 183 | 20231107 | 162500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 184 | 20231107 | 162400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 185 | 20231107 | 162300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 186 | 20231107 | 162200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 187 | 20231107 | 162100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 188 | 20231107 | 162000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 189 | 20231107 | 161900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 190 | 20231107 | 161800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 191 | 20231107 | 161700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 192 | 20231107 | 161600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 193 | 20231107 | 161500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 194 | 20231107 | 161400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 195 | 20231107 | 161300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 196 | 20231107 | 161200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 197 | 20231107 | 161100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 198 | 20231107 | 161000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 199 | 20231107 | 160900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 200 | 20231107 | 160800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 201 | 20231107 | 160700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 202 | 20231107 | 160600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 203 | 20231107 | 160500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 204 | 20231107 | 160400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 205 | 20231107 | 160300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 206 | 20231107 | 160200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 207 | 20231107 | 160100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 208 | 20231107 | 160000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 209 | 20231107 | 155900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 210 | 20231107 | 155800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 211 | 20231107 | 155700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 212 | 20231107 | 155600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 6960 |
| 213 | 20231107 | 155500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 214 | 20231107 | 155400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 215 | 20231107 | 155300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 216 | 20231107 | 155200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 217 | 20231107 | 155100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 218 | 20231107 | 155000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 219 | 20231107 | 154900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 220 | 20231107 | 154800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 221 | 20231107 | 154700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 222 | 20231107 | 154600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 223 | 20231107 | 154500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 224 | 20231107 | 154400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 225 | 20231107 | 154300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 226 | 20231107 | 154200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 227 | 20231107 | 154100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 228 | 20231107 | 154000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 229 | 20231107 | 153900 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 230 | 20231107 | 153800 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 231 | 20231107 | 153700 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 232 | 20231107 | 153600 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 233 | 20231107 | 153500 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 234 | 20231107 | 153400 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 235 | 20231107 | 153300 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 236 | 20231107 | 153200 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 237 | 20231107 | 153100 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 0 |
| 238 | 20231107 | 153000 | 1555325270 | 2740 | 2740 | 2740 | 2740 | 6960 |
| 239 | 20231107 | 152900 | 1536254870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 240 | 20231107 | 152800 | 1536254870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 241 | 20231107 | 152700 | 1536254870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 242 | 20231107 | 152600 | 1536254870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 243 | 20231107 | 152500 | 1536254870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 244 | 20231107 | 152400 | 1536254870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 245 | 20231107 | 152300 | 1536254870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 246 | 20231107 | 152200 | 1536254870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 247 | 20231107 | 152100 | 1536254870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 248 | 20231107 | 152000 | 1536254870 | 2750 | 2750 | 2750 | 2750 | 0 |
| 249 | 20231107 | 151900 | 1536254870 | 2750 | 2750 | 2755 | 2745 | 261 |
| 250 | 20231107 | 151800 | 1535537965 | 2750 | 2755 | 2755 | 2750 | 59 |
| 251 | 20231107 | 151700 | 1535375680 | 2755 | 2750 | 2755 | 2750 | 608 |
| 252 | 20231107 | 151600 | 1533703640 | 2750 | 2750 | 2750 | 2750 | 35 |
| 253 | 20231107 | 151500 | 1533607390 | 2755 | 2755 | 2755 | 2755 | 175 |
| 254 | 20231107 | 151400 | 1533125265 | 2755 | 2755 | 2755 | 2755 | 14 |
| 255 | 20231107 | 151300 | 1533086695 | 2760 | 2760 | 2760 | 2760 | 200 |
| 256 | 20231107 | 151200 | 1532534695 | 2760 | 2750 | 2760 | 2750 | 4 |
| 257 | 20231107 | 151100 | 1532523665 | 2760 | 2760 | 2760 | 2760 | 116 |
| 258 | 20231107 | 151000 | 1532203505 | 2760 | 2755 | 2760 | 2755 | 801 |
| 259 | 20231107 | 150900 | 1529996745 | 2755 | 2755 | 2760 | 2755 | 41 |
| 260 | 20231107 | 150800 | 1529883785 | 2760 | 2760 | 2760 | 2760 | 1 |
| 261 | 20231107 | 150700 | 1529881025 | 2760 | 2755 | 2760 | 2755 | 273 |
| 262 | 20231107 | 150600 | 1529128820 | 2755 | 2750 | 2755 | 2750 | 4539 |
| 263 | 20231107 | 150500 | 1516631295 | 2750 | 2745 | 2750 | 2740 | 1832 |
| 264 | 20231107 | 150400 | 1511607830 | 2745 | 2745 | 2745 | 2745 | 50 |
| 265 | 20231107 | 150300 | 1511470580 | 2745 | 2745 | 2745 | 2745 | 0 |
| 266 | 20231107 | 150200 | 1511470580 | 2745 | 2745 | 2745 | 2735 | 4888 |
| 267 | 20231107 | 150100 | 1498101490 | 2745 | 2745 | 2745 | 2745 | 1 |
| 268 | 20231107 | 150000 | 1498098745 | 2735 | 2740 | 2740 | 2735 | 118 |
| 269 | 20231107 | 145900 | 1497776000 | 2745 | 2745 | 2745 | 2745 | 0 |
| 270 | 20231107 | 145800 | 1497776000 | 2745 | 2745 | 2745 | 2745 | 0 |
| 271 | 20231107 | 145700 | 1497776000 | 2745 | 2745 | 2745 | 2745 | 0 |
| 272 | 20231107 | 145600 | 1497776000 | 2745 | 2745 | 2745 | 2745 | 1 |
| 273 | 20231107 | 145500 | 1497773255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 274 | 20231107 | 145400 | 1497773255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 275 | 20231107 | 145300 | 1497773255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 276 | 20231107 | 145200 | 1497773255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 277 | 20231107 | 145100 | 1497773255 | 2750 | 2750 | 2750 | 2750 | 1 |
| 278 | 20231107 | 145000 | 1497770505 | 2735 | 2735 | 2735 | 2730 | 3154 |
| 279 | 20231107 | 144900 | 1489145085 | 2750 | 2750 | 2750 | 2750 | 0 |
| 280 | 20231107 | 144800 | 1489145085 | 2750 | 2750 | 2750 | 2750 | 0 |
| 281 | 20231107 | 144700 | 1489145085 | 2750 | 2750 | 2750 | 2735 | 186 |
| 282 | 20231107 | 144600 | 1488634510 | 2750 | 2750 | 2750 | 2750 | 301 |
| 283 | 20231107 | 144500 | 1487806760 | 2740 | 2740 | 2740 | 2740 | 0 |
| 284 | 20231107 | 144400 | 1487806760 | 2740 | 2740 | 2740 | 2740 | 1 |
| 285 | 20231107 | 144300 | 1487804020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 286 | 20231107 | 144200 | 1487804020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 287 | 20231107 | 144100 | 1487804020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 288 | 20231107 | 144000 | 1487804020 | 2740 | 2740 | 2740 | 2740 | 0 |
| 289 | 20231107 | 143900 | 1487804020 | 2740 | 2745 | 2745 | 2740 | 13 |
| 290 | 20231107 | 143800 | 1487768395 | 2735 | 2745 | 2745 | 2735 | 673 |
| 291 | 20231107 | 143700 | 1485925165 | 2750 | 2750 | 2750 | 2750 | 50 |
| 292 | 20231107 | 143600 | 1485787665 | 2750 | 2745 | 2750 | 2745 | 16 |
| 293 | 20231107 | 143500 | 1485743670 | 2745 | 2745 | 2745 | 2745 | 101 |
| 294 | 20231107 | 143400 | 1485466425 | 2740 | 2740 | 2740 | 2740 | 37 |
| 295 | 20231107 | 143300 | 1485365045 | 2740 | 2740 | 2740 | 2740 | 372 |
| 296 | 20231107 | 143200 | 1484345765 | 2740 | 2740 | 2740 | 2740 | 12 |
| 297 | 20231107 | 143100 | 1484312885 | 2745 | 2745 | 2745 | 2745 | 2 |
| 298 | 20231107 | 143000 | 1484307395 | 2745 | 2745 | 2745 | 2745 | 0 |
| 299 | 20231107 | 142900 | 1484307395 | 2745 | 2740 | 2745 | 2740 | 1012 |
| 300 | 20231107 | 142800 | 1481534505 | 2745 | 2745 | 2745 | 2745 | 112 |
| 301 | 20231107 | 142700 | 1481227065 | 2745 | 2740 | 2745 | 2740 | 198 |
| 302 | 20231107 | 142600 | 1480684495 | 2740 | 2740 | 2740 | 2740 | 313 |
| 303 | 20231107 | 142500 | 1479826875 | 2750 | 2750 | 2750 | 2750 | 4 |
| 304 | 20231107 | 142400 | 1479815875 | 2740 | 2740 | 2740 | 2740 | 0 |
| 305 | 20231107 | 142300 | 1479815875 | 2740 | 2740 | 2740 | 2735 | 422 |
| 306 | 20231107 | 142200 | 1478660800 | 2740 | 2740 | 2740 | 2740 | 11 |
| 307 | 20231107 | 142100 | 1478630660 | 2740 | 2750 | 2750 | 2740 | 112 |
| 308 | 20231107 | 142000 | 1478322780 | 2750 | 2750 | 2750 | 2750 | 9 |
| 309 | 20231107 | 141900 | 1478298030 | 2735 | 2750 | 2750 | 2735 | 146 |
| 310 | 20231107 | 141800 | 1477898075 | 2740 | 2745 | 2745 | 2740 | 562 |
| 311 | 20231107 | 141700 | 1476358170 | 2755 | 2755 | 2755 | 2755 | 0 |
| 312 | 20231107 | 141600 | 1476358170 | 2755 | 2755 | 2755 | 2755 | 3 |
| 313 | 20231107 | 141500 | 1476349905 | 2755 | 2755 | 2755 | 2755 | 0 |
| 314 | 20231107 | 141400 | 1476349905 | 2755 | 2755 | 2755 | 2755 | 13 |
| 315 | 20231107 | 141300 | 1476314090 | 2755 | 2740 | 2755 | 2740 | 94 |
| 316 | 20231107 | 141200 | 1476055735 | 2740 | 2740 | 2740 | 2740 | 0 |
| 317 | 20231107 | 141100 | 1476055735 | 2740 | 2750 | 2750 | 2740 | 3 |
| 318 | 20231107 | 141000 | 1476047495 | 2750 | 2750 | 2750 | 2750 | 5 |
| 319 | 20231107 | 140900 | 1476033745 | 2750 | 2750 | 2750 | 2750 | 4 |
| 320 | 20231107 | 140800 | 1476022745 | 2740 | 2745 | 2745 | 2740 | 700 |
| 321 | 20231107 | 140700 | 1474101870 | 2745 | 2745 | 2745 | 2745 | 35 |
| 322 | 20231107 | 140600 | 1474005795 | 2745 | 2745 | 2750 | 2740 | 689 |
| 323 | 20231107 | 140500 | 1472114455 | 2750 | 2750 | 2750 | 2750 | 2 |
| 324 | 20231107 | 140400 | 1472108955 | 2745 | 2745 | 2745 | 2745 | 0 |
| 325 | 20231107 | 140300 | 1472108955 | 2745 | 2745 | 2745 | 2745 | 200 |
| 326 | 20231107 | 140200 | 1471559955 | 2745 | 2745 | 2745 | 2745 | 1 |
| 327 | 20231107 | 140100 | 1471557210 | 2745 | 2745 | 2745 | 2745 | 46 |
| 328 | 20231107 | 140000 | 1471430940 | 2745 | 2745 | 2745 | 2745 | 421 |
| 329 | 20231107 | 135900 | 1470275295 | 2750 | 2750 | 2750 | 2750 | 49 |
| 330 | 20231107 | 135800 | 1470140545 | 2755 | 2755 | 2755 | 2755 | 0 |
| 331 | 20231107 | 135700 | 1470140545 | 2755 | 2755 | 2760 | 2750 | 417 |
| 332 | 20231107 | 135600 | 1468993770 | 2750 | 2750 | 2760 | 2750 | 2179 |
| 333 | 20231107 | 135500 | 1463001505 | 2760 | 2760 | 2760 | 2760 | 0 |
| 334 | 20231107 | 135400 | 1463001505 | 2760 | 2760 | 2760 | 2760 | 500 |
| 335 | 20231107 | 135300 | 1461621505 | 2760 | 2750 | 2760 | 2750 | 1031 |
| 336 | 20231107 | 135200 | 1458786245 | 2750 | 2755 | 2755 | 2750 | 270 |
| 337 | 20231107 | 135100 | 1458043740 | 2760 | 2760 | 2760 | 2750 | 2826 |
| 338 | 20231107 | 135000 | 1450260260 | 2760 | 2760 | 2760 | 2760 | 8 |
| 339 | 20231107 | 134900 | 1450238180 | 2760 | 2760 | 2760 | 2755 | 3517 |
| 340 | 20231107 | 134800 | 1440531555 | 2760 | 2760 | 2760 | 2760 | 365 |
| 341 | 20231107 | 134700 | 1439524155 | 2760 | 2755 | 2760 | 2755 | 978 |
| 342 | 20231107 | 134600 | 1436829760 | 2755 | 2755 | 2755 | 2755 | 6 |
| 343 | 20231107 | 134500 | 1436813230 | 2755 | 2750 | 2755 | 2750 | 202 |
| 344 | 20231107 | 134400 | 1436257720 | 2745 | 2750 | 2750 | 2745 | 713 |
| 345 | 20231107 | 134300 | 1434296990 | 2745 | 2745 | 2745 | 2745 | 288 |
| 346 | 20231107 | 134200 | 1433506430 | 2745 | 2745 | 2745 | 2745 | 112 |
| 347 | 20231107 | 134100 | 1433198990 | 2745 | 2745 | 2745 | 2745 | 1 |
| 348 | 20231107 | 134000 | 1433196245 | 2750 | 2750 | 2750 | 2750 | 1 |
| 349 | 20231107 | 133900 | 1433193495 | 2750 | 2750 | 2750 | 2750 | 2 |
| 350 | 20231107 | 133800 | 1433187995 | 2755 | 2755 | 2755 | 2755 | 3262 |
| 351 | 20231107 | 133700 | 1424201185 | 2755 | 2755 | 2755 | 2755 | 0 |
| 352 | 20231107 | 133600 | 1424201185 | 2755 | 2755 | 2755 | 2755 | 1 |
| 353 | 20231107 | 133500 | 1424198430 | 2755 | 2755 | 2755 | 2755 | 0 |
| 354 | 20231107 | 133400 | 1424198430 | 2755 | 2750 | 2755 | 2735 | 89 |
| 355 | 20231107 | 133300 | 1423953370 | 2755 | 2740 | 2755 | 2735 | 2504 |
| 356 | 20231107 | 133200 | 1417099750 | 2740 | 2745 | 2755 | 2740 | 52 |
| 357 | 20231107 | 133100 | 1416957115 | 2740 | 2740 | 2740 | 2740 | 5 |
| 358 | 20231107 | 133000 | 1416943415 | 2740 | 2745 | 2745 | 2740 | 234 |
| 359 | 20231107 | 132900 | 1416302245 | 2740 | 2740 | 2740 | 2740 | 36 |
| 360 | 20231107 | 132800 | 1416203605 | 2745 | 2745 | 2750 | 2745 | 1206 |
| 361 | 20231107 | 132700 | 1412892605 | 2745 | 2745 | 2745 | 2745 | 0 |
| 362 | 20231107 | 132600 | 1412892605 | 2745 | 2750 | 2750 | 2745 | 200 |
| 363 | 20231107 | 132500 | 1412343590 | 2755 | 2760 | 2760 | 2755 | 1603 |
| 364 | 20231107 | 132400 | 1407927310 | 2760 | 2750 | 2760 | 2750 | 501 |
| 365 | 20231107 | 132300 | 1406549550 | 2755 | 2750 | 2755 | 2750 | 4844 |
| 366 | 20231107 | 132200 | 1393210645 | 2750 | 2750 | 2750 | 2750 | 1400 |
| 367 | 20231107 | 132100 | 1389360645 | 2755 | 2755 | 2755 | 2755 | 266 |
| 368 | 20231107 | 132000 | 1388627815 | 2750 | 2755 | 2755 | 2750 | 1750 |
| 369 | 20231107 | 131900 | 1383815155 | 2755 | 2755 | 2755 | 2750 | 4710 |
| 370 | 20231107 | 131800 | 1370840855 | 2750 | 2750 | 2750 | 2750 | 105 |
| 371 | 20231107 | 131700 | 1370552105 | 2755 | 2755 | 2755 | 2755 | 0 |
| 372 | 20231107 | 131600 | 1370552105 | 2755 | 2750 | 2755 | 2750 | 317 |
| 373 | 20231107 | 131500 | 1369680315 | 2745 | 2745 | 2745 | 2745 | 112 |
| 374 | 20231107 | 131400 | 1369372875 | 2745 | 2745 | 2745 | 2745 | 1098 |
| 375 | 20231107 | 131300 | 1366358865 | 2745 | 2740 | 2745 | 2740 | 350 |
| 376 | 20231107 | 131200 | 1365399760 | 2740 | 2740 | 2740 | 2740 | 61 |
| 377 | 20231107 | 131100 | 1365232620 | 2740 | 2740 | 2740 | 2740 | 300 |
| 378 | 20231107 | 131000 | 1364410620 | 2740 | 2740 | 2740 | 2740 | 0 |
| 379 | 20231107 | 130900 | 1364410620 | 2740 | 2740 | 2740 | 2740 | 506 |
| 380 | 20231107 | 130800 | 1363024180 | 2745 | 2745 | 2745 | 2745 | 11 |
| 381 | 20231107 | 130700 | 1362993985 | 2745 | 2745 | 2745 | 2745 | 2 |
| 382 | 20231107 | 130600 | 1362988495 | 2745 | 2745 | 2745 | 2745 | 0 |
| 383 | 20231107 | 130500 | 1362988495 | 2745 | 2745 | 2745 | 2740 | 223 |
| 384 | 20231107 | 130400 | 1362377405 | 2745 | 2740 | 2745 | 2740 | 2 |
| 385 | 20231107 | 130300 | 1362371920 | 2740 | 2730 | 2740 | 2730 | 2478 |
| 386 | 20231107 | 130200 | 1355598050 | 2725 | 2730 | 2730 | 2725 | 1549 |
| 387 | 20231107 | 130100 | 1351376780 | 2730 | 2730 | 2730 | 2730 | 1 |
| 388 | 20231107 | 130000 | 1351374050 | 2735 | 2735 | 2735 | 2735 | 1288 |
| 389 | 20231107 | 125900 | 1347851370 | 2725 | 2725 | 2725 | 2725 | 0 |
| 390 | 20231107 | 125800 | 1347851370 | 2725 | 2725 | 2725 | 2725 | 12 |
| 391 | 20231107 | 125700 | 1347818670 | 2735 | 2735 | 2735 | 2735 | 20 |
| 392 | 20231107 | 125600 | 1347763970 | 2725 | 2725 | 2725 | 2725 | 1160 |
| 393 | 20231107 | 125500 | 1344602970 | 2725 | 2730 | 2730 | 2725 | 345 |
| 394 | 20231107 | 125400 | 1343662415 | 2730 | 2725 | 2730 | 2720 | 1450 |
| 395 | 20231107 | 125300 | 1339715650 | 2730 | 2735 | 2735 | 2730 | 365 |
| 396 | 20231107 | 125200 | 1338719195 | 2730 | 2730 | 2730 | 2730 | 300 |
| 397 | 20231107 | 125100 | 1337900195 | 2725 | 2725 | 2725 | 2725 | 0 |
| 398 | 20231107 | 125000 | 1337900195 | 2725 | 2725 | 2725 | 2725 | 209 |
| 399 | 20231107 | 124900 | 1337330670 | 2735 | 2735 | 2735 | 2735 | 1 |
| 400 | 20231107 | 124800 | 1337327935 | 2735 | 2735 | 2735 | 2735 | 0 |
| 401 | 20231107 | 124700 | 1337327935 | 2735 | 2715 | 2735 | 2715 | 5020 |
| 402 | 20231107 | 124600 | 1323602985 | 2715 | 2715 | 2715 | 2715 | 337 |
| 403 | 20231107 | 124500 | 1322688030 | 2715 | 2715 | 2715 | 2715 | 116 |
| 404 | 20231107 | 124400 | 1322373090 | 2710 | 2710 | 2710 | 2710 | 1430 |
| 405 | 20231107 | 124300 | 1318497790 | 2710 | 2715 | 2715 | 2710 | 160 |
| 406 | 20231107 | 124200 | 1318063395 | 2720 | 2720 | 2720 | 2720 | 50 |
| 407 | 20231107 | 124100 | 1317927395 | 2715 | 2715 | 2715 | 2715 | 15 |
| 408 | 20231107 | 124000 | 1317886670 | 2715 | 2715 | 2715 | 2715 | 0 |
| 409 | 20231107 | 123900 | 1317886670 | 2715 | 2725 | 2725 | 2715 | 632 |
| 410 | 20231107 | 123800 | 1316169025 | 2720 | 2720 | 2720 | 2720 | 0 |
| 411 | 20231107 | 123700 | 1316169025 | 2720 | 2720 | 2720 | 2720 | 50 |
| 412 | 20231107 | 123600 | 1316033025 | 2715 | 2715 | 2720 | 2710 | 1132 |
| 413 | 20231107 | 123500 | 1312959335 | 2715 | 2720 | 2720 | 2715 | 572 |
| 414 | 20231107 | 123400 | 1311405245 | 2710 | 2710 | 2710 | 2710 | 0 |
| 415 | 20231107 | 123300 | 1311405245 | 2710 | 2720 | 2720 | 2710 | 803 |
| 416 | 20231107 | 123200 | 1309226085 | 2720 | 2720 | 2720 | 2720 | 1061 |
| 417 | 20231107 | 123100 | 1306340165 | 2720 | 2715 | 2720 | 2715 | 6444 |
| 418 | 20231107 | 123000 | 1288844700 | 2710 | 2710 | 2710 | 2710 | 4134 |
| 419 | 20231107 | 122900 | 1277641560 | 2710 | 2710 | 2710 | 2710 | 300 |
| 420 | 20231107 | 122800 | 1276828560 | 2705 | 2710 | 2710 | 2705 | 1012 |
| 421 | 20231107 | 122700 | 1274091050 | 2715 | 2715 | 2715 | 2715 | 1493 |
| 422 | 20231107 | 122600 | 1270037555 | 2715 | 2715 | 2715 | 2715 | 1 |
| 423 | 20231107 | 122500 | 1270034840 | 2705 | 2705 | 2705 | 2705 | 0 |
| 424 | 20231107 | 122400 | 1270034840 | 2705 | 2715 | 2715 | 2705 | 75 |
| 425 | 20231107 | 122300 | 1269831225 | 2715 | 2710 | 2715 | 2710 | 7 |
| 426 | 20231107 | 122200 | 1269812235 | 2700 | 2710 | 2710 | 2700 | 8 |
| 427 | 20231107 | 122100 | 1269790565 | 2705 | 2710 | 2710 | 2705 | 452 |
| 428 | 20231107 | 122000 | 1268565650 | 2710 | 2710 | 2710 | 2710 | 756 |
| 429 | 20231107 | 121900 | 1266516890 | 2700 | 2695 | 2700 | 2695 | 1034 |
| 430 | 20231107 | 121800 | 1263730090 | 2695 | 2710 | 2710 | 2695 | 12 |
| 431 | 20231107 | 121700 | 1263697675 | 2695 | 2715 | 2715 | 2695 | 6 |
| 432 | 20231107 | 121600 | 1263681405 | 2715 | 2700 | 2715 | 2700 | 710 |
| 433 | 20231107 | 121500 | 1261756755 | 2715 | 2695 | 2715 | 2695 | 452 |
| 434 | 20231107 | 121400 | 1260538575 | 2690 | 2690 | 2695 | 2690 | 1708 |
| 435 | 20231107 | 121300 | 1255943630 | 2690 | 2695 | 2695 | 2690 | 1737 |
| 436 | 20231107 | 121200 | 1251270160 | 2690 | 2705 | 2705 | 2690 | 11536 |
| 437 | 20231107 | 121100 | 1220129180 | 2705 | 2705 | 2715 | 2700 | 6447 |
| 438 | 20231107 | 121000 | 1202690535 | 2705 | 2710 | 2710 | 2705 | 6128 |
| 439 | 20231107 | 120900 | 1186088335 | 2715 | 2710 | 2715 | 2710 | 688 |
| 440 | 20231107 | 120800 | 1184223605 | 2710 | 2710 | 2715 | 2710 | 2273 |
| 441 | 20231107 | 120700 | 1178056910 | 2710 | 2715 | 2715 | 2710 | 1485 |
| 442 | 20231107 | 120600 | 1174030060 | 2715 | 2710 | 2715 | 2710 | 621 |
| 443 | 20231107 | 120500 | 1172346600 | 2710 | 2710 | 2715 | 2710 | 2791 |
| 444 | 20231107 | 120400 | 1164774245 | 2715 | 2715 | 2715 | 2715 | 2218 |
| 445 | 20231107 | 120300 | 1158752375 | 2715 | 2715 | 2715 | 2715 | 16 |
| 446 | 20231107 | 120200 | 1158708935 | 2715 | 2710 | 2715 | 2710 | 41 |
| 447 | 20231107 | 120100 | 1158597720 | 2715 | 2715 | 2715 | 2715 | 1136 |
| 448 | 20231107 | 120000 | 1155513480 | 2715 | 2715 | 2715 | 2715 | 400 |
| 449 | 20231107 | 115900 | 1154427480 | 2710 | 2715 | 2715 | 2710 | 2761 |
| 450 | 20231107 | 115800 | 1146931470 | 2715 | 2715 | 2715 | 2715 | 5 |
| 451 | 20231107 | 115700 | 1146917895 | 2720 | 2720 | 2720 | 2720 | 296 |
| 452 | 20231107 | 115600 | 1146112775 | 2720 | 2720 | 2725 | 2720 | 3401 |
| 453 | 20231107 | 115500 | 1136862050 | 2720 | 2720 | 2720 | 2720 | 1 |
| 454 | 20231107 | 115400 | 1136859330 | 2720 | 2720 | 2720 | 2720 | 5 |
| 455 | 20231107 | 115300 | 1136845730 | 2725 | 2725 | 2725 | 2725 | 311 |
| 456 | 20231107 | 115200 | 1135998255 | 2720 | 2720 | 2720 | 2720 | 0 |
| 457 | 20231107 | 115100 | 1135998255 | 2720 | 2720 | 2720 | 2720 | 1 |
| 458 | 20231107 | 115000 | 1135995535 | 2720 | 2720 | 2720 | 2720 | 258 |
| 459 | 20231107 | 114900 | 1135293775 | 2720 | 2720 | 2720 | 2720 | 2 |
| 460 | 20231107 | 114800 | 1135288335 | 2725 | 2725 | 2725 | 2725 | 1 |
| 461 | 20231107 | 114700 | 1135285610 | 2720 | 2725 | 2725 | 2720 | 39 |
| 462 | 20231107 | 114600 | 1135179345 | 2725 | 2720 | 2725 | 2720 | 4265 |
| 463 | 20231107 | 114500 | 1123563850 | 2720 | 2725 | 2725 | 2720 | 1555 |
| 464 | 20231107 | 114400 | 1119333685 | 2725 | 2725 | 2725 | 2720 | 63 |
| 465 | 20231107 | 114300 | 1119162020 | 2725 | 2725 | 2725 | 2725 | 1048 |
| 466 | 20231107 | 114200 | 1116306220 | 2725 | 2725 | 2725 | 2725 | 224 |
| 467 | 20231107 | 114100 | 1115695820 | 2730 | 2730 | 2730 | 2730 | 53 |
| 468 | 20231107 | 114000 | 1115551130 | 2725 | 2725 | 2725 | 2725 | 366 |
| 469 | 20231107 | 113900 | 1114553780 | 2725 | 2730 | 2730 | 2725 | 225 |
| 470 | 20231107 | 113800 | 1113940155 | 2720 | 2720 | 2720 | 2720 | 0 |
| 471 | 20231107 | 113700 | 1113940155 | 2720 | 2720 | 2720 | 2720 | 1100 |
| 472 | 20231107 | 113600 | 1110948155 | 2720 | 2720 | 2720 | 2720 | 550 |
| 473 | 20231107 | 113500 | 1109452155 | 2720 | 2720 | 2720 | 2720 | 3894 |
| 474 | 20231107 | 113400 | 1098860475 | 2720 | 2730 | 2730 | 2710 | 8283 |
| 475 | 20231107 | 113300 | 1076334430 | 2735 | 2735 | 2735 | 2720 | 2849 |
| 476 | 20231107 | 113200 | 1068542430 | 2725 | 2725 | 2725 | 2725 | 2000 |
| 477 | 20231107 | 113100 | 1063092430 | 2725 | 2735 | 2735 | 2725 | 4 |
| 478 | 20231107 | 113000 | 1063081520 | 2725 | 2725 | 2725 | 2725 | 3810 |
| 479 | 20231107 | 112900 | 1052699270 | 2725 | 2725 | 2725 | 2725 | 1 |
| 480 | 20231107 | 112800 | 1052696545 | 2745 | 2735 | 2745 | 2720 | 8807 |
| 481 | 20231107 | 112700 | 1028701290 | 2735 | 2735 | 2735 | 2735 | 293 |
| 482 | 20231107 | 112600 | 1027899935 | 2735 | 2740 | 2740 | 2735 | 2100 |
| 483 | 20231107 | 112500 | 1022154820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 484 | 20231107 | 112400 | 1022154820 | 2740 | 2740 | 2740 | 2740 | 205 |
| 485 | 20231107 | 112300 | 1021593120 | 2760 | 2745 | 2760 | 2745 | 1709 |
| 486 | 20231107 | 112200 | 1016901810 | 2745 | 2745 | 2745 | 2745 | 300 |
| 487 | 20231107 | 112100 | 1016078310 | 2745 | 2745 | 2750 | 2745 | 594 |
| 488 | 20231107 | 112000 | 1014446075 | 2740 | 2745 | 2750 | 2740 | 379 |
| 489 | 20231107 | 111900 | 1013404530 | 2745 | 2740 | 2745 | 2740 | 1145 |
| 490 | 20231107 | 111800 | 1010264155 | 2740 | 2740 | 2745 | 2740 | 1160 |
| 491 | 20231107 | 111700 | 1007082770 | 2745 | 2745 | 2745 | 2740 | 1643 |
| 492 | 20231107 | 111600 | 1002573735 | 2740 | 2750 | 2750 | 2740 | 604 |
| 493 | 20231107 | 111500 | 1000918735 | 2750 | 2755 | 2755 | 2740 | 560 |
| 494 | 20231107 | 111400 | 999376825 | 2755 | 2745 | 2755 | 2740 | 1641 |
| 495 | 20231107 | 111300 | 994874895 | 2745 | 2750 | 2755 | 2745 | 8217 |
| 496 | 20231107 | 111200 | 972279255 | 2755 | 2760 | 2760 | 2755 | 2593 |
| 497 | 20231107 | 111100 | 965135010 | 2760 | 2760 | 2760 | 2760 | 1 |
| 498 | 20231107 | 111000 | 965132250 | 2755 | 2755 | 2755 | 2755 | 960 |
| 499 | 20231107 | 110900 | 962487450 | 2760 | 2765 | 2765 | 2760 | 2924 |
| 500 | 20231107 | 110800 | 954411560 | 2775 | 2775 | 2775 | 2775 | 3 |
| 501 | 20231107 | 110700 | 954403235 | 2775 | 2775 | 2775 | 2775 | 12 |
| 502 | 20231107 | 110600 | 954369935 | 2765 | 2770 | 2775 | 2765 | 327 |
| 503 | 20231107 | 110500 | 953464155 | 2775 | 2765 | 2775 | 2765 | 1864 |
| 504 | 20231107 | 110400 | 948300735 | 2765 | 2770 | 2770 | 2765 | 18 |
| 505 | 20231107 | 110300 | 948250910 | 2770 | 2765 | 2770 | 2765 | 2677 |
| 506 | 20231107 | 110200 | 940847725 | 2765 | 2760 | 2765 | 2760 | 2423 |
| 507 | 20231107 | 110100 | 934153245 | 2760 | 2760 | 2760 | 2760 | 6675 |
| 508 | 20231107 | 110000 | 915730245 | 2760 | 2760 | 2760 | 2760 | 130 |
| 509 | 20231107 | 105900 | 915371445 | 2760 | 2760 | 2760 | 2760 | 0 |
| 510 | 20231107 | 105800 | 915371445 | 2760 | 2760 | 2760 | 2760 | 100 |
| 511 | 20231107 | 105700 | 915095445 | 2760 | 2765 | 2765 | 2760 | 3 |
| 512 | 20231107 | 105600 | 915087155 | 2760 | 2760 | 2760 | 2760 | 509 |
| 513 | 20231107 | 105500 | 913682315 | 2765 | 2770 | 2770 | 2765 | 1253 |
| 514 | 20231107 | 105400 | 910217645 | 2770 | 2760 | 2770 | 2760 | 636 |
| 515 | 20231107 | 105300 | 908459535 | 2765 | 2770 | 2770 | 2765 | 2482 |
| 516 | 20231107 | 105200 | 901592190 | 2770 | 2775 | 2775 | 2770 | 453 |
| 517 | 20231107 | 105100 | 900337375 | 2770 | 2770 | 2770 | 2770 | 0 |
| 518 | 20231107 | 105000 | 900337375 | 2770 | 2775 | 2775 | 2770 | 20 |
| 519 | 20231107 | 104900 | 900281880 | 2775 | 2770 | 2775 | 2770 | 22 |
| 520 | 20231107 | 104800 | 900220935 | 2770 | 2770 | 2770 | 2770 | 200 |
| 521 | 20231107 | 104700 | 899666935 | 2770 | 2770 | 2770 | 2770 | 47 |
| 522 | 20231107 | 104600 | 899536745 | 2770 | 2775 | 2775 | 2770 | 11 |
| 523 | 20231107 | 104500 | 899506270 | 2775 | 2775 | 2775 | 2775 | 0 |
| 524 | 20231107 | 104400 | 899506270 | 2775 | 2770 | 2775 | 2770 | 2 |
| 525 | 20231107 | 104300 | 899500725 | 2775 | 2770 | 2775 | 2770 | 601 |
| 526 | 20231107 | 104200 | 897835950 | 2770 | 2775 | 2775 | 2770 | 961 |
| 527 | 20231107 | 104100 | 895169195 | 2775 | 2775 | 2775 | 2775 | 5 |
| 528 | 20231107 | 104000 | 895155320 | 2775 | 2775 | 2775 | 2775 | 127 |
| 529 | 20231107 | 103900 | 894802895 | 2775 | 2775 | 2775 | 2775 | 296 |
| 530 | 20231107 | 103800 | 893981495 | 2780 | 2775 | 2780 | 2775 | 196 |
| 531 | 20231107 | 103700 | 893437580 | 2775 | 2785 | 2785 | 2775 | 6 |
| 532 | 20231107 | 103600 | 893420920 | 2785 | 2780 | 2785 | 2780 | 63 |
| 533 | 20231107 | 103500 | 893245775 | 2785 | 2780 | 2785 | 2780 | 759 |
| 534 | 20231107 | 103400 | 891135750 | 2780 | 2775 | 2780 | 2770 | 3057 |
| 535 | 20231107 | 103300 | 882667825 | 2770 | 2770 | 2770 | 2770 | 0 |
| 536 | 20231107 | 103200 | 882667825 | 2770 | 2775 | 2775 | 2770 | 1354 |
| 537 | 20231107 | 103100 | 878915420 | 2775 | 2780 | 2785 | 2775 | 648 |
| 538 | 20231107 | 103000 | 877114360 | 2780 | 2785 | 2785 | 2780 | 357 |
| 539 | 20231107 | 102900 | 876120870 | 2785 | 2780 | 2785 | 2780 | 8 |
| 540 | 20231107 | 102800 | 876098625 | 2780 | 2785 | 2785 | 2780 | 8 |
| 541 | 20231107 | 102700 | 876076370 | 2785 | 2785 | 2785 | 2780 | 10 |
| 542 | 20231107 | 102600 | 876048525 | 2785 | 2790 | 2790 | 2785 | 877 |
| 543 | 20231107 | 102500 | 873605955 | 2790 | 2790 | 2790 | 2790 | 8 |
| 544 | 20231107 | 102400 | 873583635 | 2775 | 2770 | 2790 | 2770 | 1233 |
| 545 | 20231107 | 102300 | 870164145 | 2765 | 2765 | 2765 | 2765 | 1 |
| 546 | 20231107 | 102200 | 870161380 | 2770 | 2760 | 2770 | 2760 | 204 |
| 547 | 20231107 | 102100 | 869598300 | 2760 | 2765 | 2765 | 2760 | 200 |
| 548 | 20231107 | 102000 | 869046290 | 2760 | 2760 | 2765 | 2755 | 1491 |
| 549 | 20231107 | 101900 | 864925830 | 2760 | 2760 | 2760 | 2755 | 319 |
| 550 | 20231107 | 101800 | 864045895 | 2760 | 2755 | 2760 | 2755 | 676 |
| 551 | 20231107 | 101700 | 862182630 | 2760 | 2755 | 2765 | 2755 | 560 |
| 552 | 20231107 | 101600 | 860639255 | 2755 | 2765 | 2765 | 2755 | 1432 |
| 553 | 20231107 | 101500 | 856693500 | 2755 | 2755 | 2755 | 2755 | 0 |
| 554 | 20231107 | 101400 | 856693500 | 2755 | 2755 | 2755 | 2755 | 418 |
| 555 | 20231107 | 101300 | 855541910 | 2755 | 2760 | 2765 | 2755 | 226 |
| 556 | 20231107 | 101200 | 854919115 | 2755 | 2765 | 2765 | 2755 | 109 |
| 557 | 20231107 | 101100 | 854618740 | 2765 | 2755 | 2765 | 2750 | 742 |
| 558 | 20231107 | 101000 | 852574935 | 2750 | 2760 | 2760 | 2750 | 4712 |
| 559 | 20231107 | 100900 | 839592905 | 2765 | 2770 | 2775 | 2765 | 1020 |
| 560 | 20231107 | 100800 | 836772115 | 2770 | 2770 | 2775 | 2765 | 1561 |
| 561 | 20231107 | 100700 | 832450685 | 2770 | 2775 | 2775 | 2770 | 523 |
| 562 | 20231107 | 100600 | 831001970 | 2775 | 2780 | 2780 | 2775 | 4947 |
| 563 | 20231107 | 100500 | 817273930 | 2780 | 2780 | 2780 | 2780 | 746 |
| 564 | 20231107 | 100400 | 815200050 | 2780 | 2785 | 2785 | 2780 | 314 |
| 565 | 20231107 | 100300 | 814327070 | 2785 | 2785 | 2790 | 2785 | 503 |
| 566 | 20231107 | 100200 | 812926065 | 2785 | 2780 | 2790 | 2780 | 1127 |
| 567 | 20231107 | 100100 | 809788865 | 2780 | 2785 | 2785 | 2780 | 12 |
| 568 | 20231107 | 100000 | 809755450 | 2785 | 2785 | 2785 | 2785 | 1103 |
| 569 | 20231107 | 095900 | 806683595 | 2785 | 2785 | 2785 | 2775 | 1388 |
| 570 | 20231107 | 095800 | 802825985 | 2780 | 2775 | 2780 | 2775 | 1175 |
| 571 | 20231107 | 095700 | 799563765 | 2775 | 2775 | 2775 | 2770 | 1138 |
| 572 | 20231107 | 095600 | 796410490 | 2770 | 2770 | 2770 | 2770 | 792 |
| 573 | 20231107 | 095500 | 794216650 | 2765 | 2780 | 2780 | 2765 | 3019 |
| 574 | 20231107 | 095400 | 785849660 | 2780 | 2780 | 2780 | 2780 | 5531 |
| 575 | 20231107 | 095300 | 770473480 | 2785 | 2785 | 2785 | 2785 | 957 |
| 576 | 20231107 | 095200 | 767808235 | 2785 | 2790 | 2790 | 2785 | 346 |
| 577 | 20231107 | 095100 | 766843650 | 2790 | 2785 | 2790 | 2785 | 180 |
| 578 | 20231107 | 095000 | 766341950 | 2785 | 2785 | 2790 | 2785 | 749 |
| 579 | 20231107 | 094900 | 764255810 | 2790 | 2790 | 2790 | 2785 | 1514 |
| 580 | 20231107 | 094800 | 760036830 | 2790 | 2790 | 2790 | 2790 | 1978 |
| 581 | 20231107 | 094700 | 754518210 | 2795 | 2795 | 2795 | 2795 | 65 |
| 582 | 20231107 | 094600 | 754336535 | 2795 | 2795 | 2795 | 2795 | 311 |
| 583 | 20231107 | 094500 | 753467290 | 2800 | 2790 | 2800 | 2790 | 3822 |
| 584 | 20231107 | 094400 | 742793760 | 2790 | 2790 | 2790 | 2785 | 3784 |
| 585 | 20231107 | 094300 | 732247475 | 2785 | 2785 | 2790 | 2785 | 750 |
| 586 | 20231107 | 094200 | 730158455 | 2790 | 2790 | 2790 | 2785 | 2975 |
| 587 | 20231107 | 094100 | 721872435 | 2790 | 2795 | 2795 | 2785 | 4112 |
| 588 | 20231107 | 094000 | 710398715 | 2795 | 2795 | 2800 | 2790 | 4864 |
| 589 | 20231107 | 093900 | 696820175 | 2795 | 2795 | 2795 | 2790 | 331 |
| 590 | 20231107 | 093800 | 695895035 | 2795 | 2795 | 2795 | 2790 | 1159 |
| 591 | 20231107 | 093700 | 692660895 | 2795 | 2800 | 2800 | 2785 | 7213 |
| 592 | 20231107 | 093600 | 672534675 | 2800 | 2810 | 2810 | 2790 | 21920 |
| 593 | 20231107 | 093500 | 611146230 | 2805 | 2815 | 2815 | 2805 | 7417 |
| 594 | 20231107 | 093400 | 590302645 | 2820 | 2815 | 2820 | 2810 | 2849 |
| 595 | 20231107 | 093300 | 582291870 | 2815 | 2815 | 2815 | 2810 | 3133 |
| 596 | 20231107 | 093200 | 573472655 | 2815 | 2820 | 2825 | 2810 | 8951 |
| 597 | 20231107 | 093100 | 548262345 | 2815 | 2830 | 2830 | 2815 | 13231 |
| 598 | 20231107 | 093000 | 510963720 | 2825 | 2850 | 2855 | 2815 | 25218 |
| 599 | 20231107 | 092900 | 439489260 | 2850 | 2790 | 2860 | 2790 | 77039 |
| 600 | 20231107 | 092800 | 221824330 | 2790 | 2790 | 2790 | 2775 | 1240 |
| 601 | 20231107 | 092700 | 218373355 | 2790 | 2785 | 2790 | 2775 | 3417 |
| 602 | 20231107 | 092600 | 208882160 | 2785 | 2780 | 2790 | 2780 | 3776 |
| 603 | 20231107 | 092500 | 198373495 | 2785 | 2785 | 2785 | 2775 | 1629 |
| 604 | 20231107 | 092400 | 193843105 | 2785 | 2775 | 2785 | 2775 | 319 |
| 605 | 20231107 | 092300 | 192955480 | 2780 | 2775 | 2780 | 2775 | 3551 |
| 606 | 20231107 | 092200 | 183095490 | 2775 | 2780 | 2780 | 2775 | 599 |
| 607 | 20231107 | 092100 | 181433255 | 2775 | 2780 | 2785 | 2775 | 925 |
| 608 | 20231107 | 092000 | 178865250 | 2780 | 2775 | 2785 | 2775 | 4132 |
| 609 | 20231107 | 091900 | 167389375 | 2770 | 2775 | 2775 | 2770 | 764 |
| 610 | 20231107 | 091800 | 165272590 | 2780 | 2765 | 2780 | 2765 | 519 |
| 611 | 20231107 | 091700 | 163837110 | 2765 | 2765 | 2780 | 2765 | 224 |
| 612 | 20231107 | 091600 | 163217720 | 2765 | 2770 | 2775 | 2765 | 4258 |
| 613 | 20231107 | 091500 | 151412225 | 2770 | 2770 | 2770 | 2765 | 286 |
| 614 | 20231107 | 091400 | 150620755 | 2770 | 2770 | 2775 | 2770 | 599 |
| 615 | 20231107 | 091300 | 148961365 | 2770 | 2770 | 2780 | 2765 | 844 |
| 616 | 20231107 | 091200 | 146627410 | 2765 | 2765 | 2765 | 2765 | 200 |
| 617 | 20231107 | 091100 | 146074410 | 2780 | 2780 | 2780 | 2765 | 887 |
| 618 | 20231107 | 091000 | 143609950 | 2780 | 2770 | 2780 | 2750 | 2217 |
| 619 | 20231107 | 090900 | 137503450 | 2765 | 2775 | 2780 | 2765 | 265 |
| 620 | 20231107 | 090800 | 136770130 | 2775 | 2770 | 2775 | 2755 | 1566 |
| 621 | 20231107 | 090700 | 132435900 | 2755 | 2755 | 2765 | 2750 | 2421 |
| 622 | 20231107 | 090600 | 125755425 | 2760 | 2750 | 2760 | 2730 | 6753 |
| 623 | 20231107 | 090500 | 107179610 | 2745 | 2740 | 2745 | 2735 | 7904 |
| 624 | 20231107 | 090400 | 85559580 | 2740 | 2740 | 2750 | 2740 | 528 |
| 625 | 20231107 | 090300 | 84112730 | 2720 | 2735 | 2745 | 2710 | 4207 |
| 626 | 20231107 | 090200 | 72652565 | 2735 | 2735 | 2740 | 2735 | 2122 |
| 627 | 20231107 | 090100 | 66848705 | 2735 | 2750 | 2750 | 2735 | 704 |
| 628 | 20231107 | 090000 | 64919365 | 2775 | 2790 | 2790 | 2740 | 23315 |