28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 15851 |
| 3 | 20231109 | 183800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 4 | 20231109 | 183700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 5 | 20231109 | 183600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 6 | 20231109 | 183500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 7 | 20231109 | 183400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 8 | 20231109 | 183300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 9 | 20231109 | 183200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 10 | 20231109 | 183100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 11 | 20231109 | 183000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 12 | 20231109 | 182900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 13 | 20231109 | 182800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 14 | 20231109 | 182700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 15 | 20231109 | 182600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 16 | 20231109 | 182500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 17 | 20231109 | 182400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 18 | 20231109 | 182300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 19 | 20231109 | 182200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 20 | 20231109 | 182100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 21 | 20231109 | 182000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 22 | 20231109 | 181900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 23 | 20231109 | 181800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 24 | 20231109 | 181700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 25 | 20231109 | 181600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 26 | 20231109 | 181500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 27 | 20231109 | 181400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 28 | 20231109 | 181300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 29 | 20231109 | 181200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 30 | 20231109 | 181100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 31 | 20231109 | 181000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 32 | 20231109 | 180900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 15851 |
| 33 | 20231109 | 180800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 34 | 20231109 | 180700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 35 | 20231109 | 180600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 36 | 20231109 | 180500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 37 | 20231109 | 180400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 38 | 20231109 | 180300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 39 | 20231109 | 180200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 40 | 20231109 | 180100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 41 | 20231109 | 180000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 42 | 20231109 | 175900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 43 | 20231109 | 175800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 44 | 20231109 | 175700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 45 | 20231109 | 175600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 46 | 20231109 | 175500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 47 | 20231109 | 175400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 48 | 20231109 | 175300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 49 | 20231109 | 175200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 50 | 20231109 | 175100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 51 | 20231109 | 175000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 52 | 20231109 | 174900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 53 | 20231109 | 174800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 54 | 20231109 | 174700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 55 | 20231109 | 174600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 56 | 20231109 | 174500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 57 | 20231109 | 174400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 58 | 20231109 | 174300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 59 | 20231109 | 174200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 60 | 20231109 | 174100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 61 | 20231109 | 174000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 62 | 20231109 | 173900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 15851 |
| 63 | 20231109 | 173800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 64 | 20231109 | 173700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 65 | 20231109 | 173600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 66 | 20231109 | 173500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 67 | 20231109 | 173400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 68 | 20231109 | 173300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 69 | 20231109 | 173200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 70 | 20231109 | 173100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 71 | 20231109 | 173000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 72 | 20231109 | 172900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 73 | 20231109 | 172800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 74 | 20231109 | 172700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 75 | 20231109 | 172600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 76 | 20231109 | 172500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 77 | 20231109 | 172400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 78 | 20231109 | 172300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 79 | 20231109 | 172200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 80 | 20231109 | 172100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 81 | 20231109 | 172000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 82 | 20231109 | 171900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 83 | 20231109 | 171800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 84 | 20231109 | 171700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 85 | 20231109 | 171600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 86 | 20231109 | 171500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 87 | 20231109 | 171400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 88 | 20231109 | 171300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 89 | 20231109 | 171200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 90 | 20231109 | 171100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 91 | 20231109 | 171000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 92 | 20231109 | 170900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 15851 |
| 93 | 20231109 | 170800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 94 | 20231109 | 170700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 95 | 20231109 | 170600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 96 | 20231109 | 170500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 97 | 20231109 | 170400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 98 | 20231109 | 170300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 99 | 20231109 | 170200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 100 | 20231109 | 170100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 101 | 20231109 | 170000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 102 | 20231109 | 165900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 103 | 20231109 | 165800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 104 | 20231109 | 165700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 105 | 20231109 | 165600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 106 | 20231109 | 165500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 107 | 20231109 | 165400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 108 | 20231109 | 165300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 109 | 20231109 | 165200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 110 | 20231109 | 165100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 111 | 20231109 | 165000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 112 | 20231109 | 164900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 113 | 20231109 | 164800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 114 | 20231109 | 164700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 115 | 20231109 | 164600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 116 | 20231109 | 164500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 117 | 20231109 | 164400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 118 | 20231109 | 164300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 119 | 20231109 | 164200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 120 | 20231109 | 164100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 121 | 20231109 | 164000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 122 | 20231109 | 163900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 15851 |
| 123 | 20231109 | 163800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 124 | 20231109 | 163700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 125 | 20231109 | 163600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 126 | 20231109 | 163500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 127 | 20231109 | 163400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 128 | 20231109 | 163300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 129 | 20231109 | 163200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 130 | 20231109 | 163100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 131 | 20231109 | 163000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 132 | 20231109 | 162900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 133 | 20231109 | 162800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 134 | 20231109 | 162700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 135 | 20231109 | 162600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 136 | 20231109 | 162500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 137 | 20231109 | 162400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 138 | 20231109 | 162300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 139 | 20231109 | 162200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 140 | 20231109 | 162100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 141 | 20231109 | 162000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 142 | 20231109 | 161900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 143 | 20231109 | 161800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 144 | 20231109 | 161700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 145 | 20231109 | 161600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 146 | 20231109 | 161500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 147 | 20231109 | 161400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 148 | 20231109 | 161300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 149 | 20231109 | 161200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 150 | 20231109 | 161100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 151 | 20231109 | 161000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 152 | 20231109 | 160900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 15851 |
| 153 | 20231109 | 160800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 154 | 20231109 | 160700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 155 | 20231109 | 160600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 156 | 20231109 | 160500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 157 | 20231109 | 160400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 158 | 20231109 | 160300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 159 | 20231109 | 160200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 160 | 20231109 | 160100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 161 | 20231109 | 160000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 162 | 20231109 | 155900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 163 | 20231109 | 155800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 164 | 20231109 | 155700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 165 | 20231109 | 155600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 166 | 20231109 | 155500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 167 | 20231109 | 155400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 168 | 20231109 | 155300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 169 | 20231109 | 155200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 170 | 20231109 | 155100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 171 | 20231109 | 155000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 172 | 20231109 | 154900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 173 | 20231109 | 154800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 174 | 20231109 | 154700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 175 | 20231109 | 154600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 176 | 20231109 | 154500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 177 | 20231109 | 154400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 178 | 20231109 | 154300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 179 | 20231109 | 154200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 180 | 20231109 | 154100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 181 | 20231109 | 154000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 182 | 20231109 | 153900 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 15851 |
| 183 | 20231109 | 153800 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 184 | 20231109 | 153700 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 185 | 20231109 | 153600 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 186 | 20231109 | 153500 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 187 | 20231109 | 153400 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 188 | 20231109 | 153300 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 189 | 20231109 | 153200 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 190 | 20231109 | 153100 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 0 |
| 191 | 20231109 | 153000 | 1979045960 | 3080 | 3080 | 3080 | 3080 | 15851 |
| 192 | 20231109 | 152900 | 1930224880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 193 | 20231109 | 152800 | 1930224880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 194 | 20231109 | 152700 | 1930224880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 195 | 20231109 | 152600 | 1930224880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 196 | 20231109 | 152500 | 1930224880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 197 | 20231109 | 152400 | 1930224880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 198 | 20231109 | 152300 | 1930224880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 199 | 20231109 | 152200 | 1930224880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 200 | 20231109 | 152100 | 1930224880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 201 | 20231109 | 152000 | 1930224880 | 3065 | 3065 | 3065 | 3065 | 0 |
| 202 | 20231109 | 151900 | 1930224880 | 3065 | 3030 | 3080 | 3025 | 25264 |
| 203 | 20231109 | 151800 | 1853108170 | 3025 | 3005 | 3030 | 3005 | 6630 |
| 204 | 20231109 | 151700 | 1833029630 | 3030 | 3000 | 3030 | 3000 | 1693 |
| 205 | 20231109 | 151600 | 1827920515 | 3005 | 3005 | 3005 | 3000 | 135 |
| 206 | 20231109 | 151500 | 1827514850 | 3005 | 2995 | 3010 | 2995 | 172 |
| 207 | 20231109 | 151400 | 1826998000 | 3000 | 3000 | 3000 | 2995 | 738 |
| 208 | 20231109 | 151300 | 1824784765 | 3000 | 3000 | 3005 | 3000 | 2076 |
| 209 | 20231109 | 151200 | 1818556420 | 3005 | 3005 | 3010 | 3000 | 323 |
| 210 | 20231109 | 151100 | 1817585695 | 3005 | 3010 | 3010 | 3005 | 530 |
| 211 | 20231109 | 151000 | 1815992640 | 3010 | 3020 | 3020 | 3005 | 1484 |
| 212 | 20231109 | 150900 | 1811526280 | 3020 | 3020 | 3025 | 3020 | 1146 |
| 213 | 20231109 | 150800 | 1808065355 | 3025 | 3020 | 3025 | 3010 | 1407 |
| 214 | 20231109 | 150700 | 1803816900 | 3005 | 3025 | 3025 | 3005 | 2069 |
| 215 | 20231109 | 150600 | 1797592750 | 3025 | 3010 | 3045 | 3010 | 5824 |
| 216 | 20231109 | 150500 | 1779953035 | 3015 | 3015 | 3015 | 3000 | 421 |
| 217 | 20231109 | 150400 | 1778683750 | 3050 | 2980 | 3050 | 2980 | 6335 |
| 218 | 20231109 | 150300 | 1759539870 | 3000 | 2985 | 3000 | 2985 | 3000 |
| 219 | 20231109 | 150200 | 1750548060 | 2985 | 2985 | 2985 | 2985 | 6 |
| 220 | 20231109 | 150100 | 1750530150 | 2990 | 2985 | 2990 | 2985 | 10 |
| 221 | 20231109 | 150000 | 1750500275 | 2985 | 2985 | 2985 | 2985 | 335 |
| 222 | 20231109 | 145900 | 1749500300 | 2985 | 2980 | 2985 | 2975 | 121 |
| 223 | 20231109 | 145800 | 1749139675 | 2980 | 2975 | 2980 | 2975 | 69 |
| 224 | 20231109 | 145700 | 1748934065 | 2980 | 2975 | 2980 | 2975 | 1029 |
| 225 | 20231109 | 145600 | 1745869365 | 2970 | 2970 | 2970 | 2965 | 230 |
| 226 | 20231109 | 145500 | 1745186270 | 2960 | 2960 | 2970 | 2960 | 8 |
| 227 | 20231109 | 145400 | 1745162530 | 2960 | 2975 | 2975 | 2960 | 203 |
| 228 | 20231109 | 145300 | 1744560635 | 2960 | 2960 | 2960 | 2960 | 0 |
| 229 | 20231109 | 145200 | 1744560635 | 2960 | 2960 | 2965 | 2960 | 1825 |
| 230 | 20231109 | 145100 | 1739158630 | 2960 | 2970 | 2970 | 2960 | 1938 |
| 231 | 20231109 | 145000 | 1733408650 | 2975 | 2980 | 2980 | 2975 | 268 |
| 232 | 20231109 | 144900 | 1732611330 | 2980 | 2980 | 2980 | 2980 | 600 |
| 233 | 20231109 | 144800 | 1730823330 | 2980 | 2980 | 2980 | 2980 | 494 |
| 234 | 20231109 | 144700 | 1729351210 | 2985 | 2985 | 2985 | 2985 | 13 |
| 235 | 20231109 | 144600 | 1729312405 | 2990 | 2990 | 2990 | 2990 | 1 |
| 236 | 20231109 | 144500 | 1729309415 | 2990 | 2985 | 2990 | 2985 | 303 |
| 237 | 20231109 | 144400 | 1728403490 | 2990 | 2980 | 2990 | 2980 | 2002 |
| 238 | 20231109 | 144300 | 1722421795 | 2980 | 2965 | 2980 | 2960 | 988 |
| 239 | 20231109 | 144200 | 1719494395 | 2960 | 2980 | 2980 | 2960 | 627 |
| 240 | 20231109 | 144100 | 1717635735 | 2960 | 2980 | 2980 | 2960 | 1202 |
| 241 | 20231109 | 144000 | 1714075795 | 2980 | 2985 | 2985 | 2980 | 115 |
| 242 | 20231109 | 143900 | 1713733090 | 2985 | 2995 | 2995 | 2960 | 19122 |
| 243 | 20231109 | 143800 | 1656832000 | 3000 | 3000 | 3005 | 3000 | 709 |
| 244 | 20231109 | 143700 | 1654704995 | 3000 | 3000 | 3000 | 3000 | 1 |
| 245 | 20231109 | 143600 | 1654701995 | 2995 | 3000 | 3005 | 2995 | 712 |
| 246 | 20231109 | 143500 | 1652566120 | 3000 | 2995 | 3000 | 2995 | 676 |
| 247 | 20231109 | 143400 | 1650538370 | 2990 | 2990 | 3000 | 2990 | 78 |
| 248 | 20231109 | 143300 | 1650304800 | 2990 | 2995 | 2995 | 2990 | 61 |
| 249 | 20231109 | 143200 | 1650122405 | 2990 | 2990 | 3000 | 2990 | 271 |
| 250 | 20231109 | 143100 | 1649311925 | 3000 | 3000 | 3000 | 2985 | 1275 |
| 251 | 20231109 | 143000 | 1645486950 | 3005 | 3035 | 3040 | 3000 | 2838 |
| 252 | 20231109 | 142900 | 1636930130 | 3040 | 3000 | 3040 | 2985 | 2935 |
| 253 | 20231109 | 142800 | 1628049830 | 2985 | 2985 | 2985 | 2985 | 4 |
| 254 | 20231109 | 142700 | 1628037890 | 2985 | 2990 | 3005 | 2985 | 452 |
| 255 | 20231109 | 142600 | 1626682270 | 2990 | 2980 | 2990 | 2980 | 728 |
| 256 | 20231109 | 142500 | 1624505575 | 2990 | 2995 | 3005 | 2990 | 411 |
| 257 | 20231109 | 142400 | 1623274260 | 2980 | 2995 | 2995 | 2980 | 4 |
| 258 | 20231109 | 142300 | 1623262310 | 2980 | 2995 | 2995 | 2980 | 745 |
| 259 | 20231109 | 142200 | 1621033465 | 2995 | 2990 | 2995 | 2980 | 331 |
| 260 | 20231109 | 142100 | 1620043790 | 2995 | 2995 | 2995 | 2980 | 218 |
| 261 | 20231109 | 142000 | 1619390940 | 2980 | 2975 | 3015 | 2975 | 1677 |
| 262 | 20231109 | 141900 | 1614363780 | 2960 | 2960 | 2975 | 2960 | 4 |
| 263 | 20231109 | 141800 | 1614351925 | 2975 | 2970 | 2975 | 2960 | 899 |
| 264 | 20231109 | 141700 | 1611689025 | 2985 | 2980 | 2985 | 2965 | 653 |
| 265 | 20231109 | 141600 | 1609750685 | 2985 | 2985 | 2985 | 2970 | 5 |
| 266 | 20231109 | 141500 | 1609735790 | 2985 | 2985 | 2985 | 2985 | 161 |
| 267 | 20231109 | 141400 | 1609255205 | 2990 | 2960 | 2990 | 2960 | 1685 |
| 268 | 20231109 | 141300 | 1604251420 | 2965 | 2950 | 2965 | 2945 | 3443 |
| 269 | 20231109 | 141200 | 1594086375 | 2945 | 2950 | 2950 | 2945 | 3878 |
| 270 | 20231109 | 141100 | 1582663145 | 2950 | 2960 | 2960 | 2950 | 4191 |
| 271 | 20231109 | 141000 | 1570289040 | 2965 | 2955 | 2965 | 2955 | 1128 |
| 272 | 20231109 | 140900 | 1566955500 | 2955 | 2955 | 2955 | 2955 | 286 |
| 273 | 20231109 | 140800 | 1566110370 | 2955 | 2970 | 2970 | 2955 | 306 |
| 274 | 20231109 | 140700 | 1565203085 | 2955 | 2965 | 2965 | 2955 | 2986 |
| 275 | 20231109 | 140600 | 1556370315 | 2965 | 2970 | 2975 | 2965 | 995 |
| 276 | 20231109 | 140500 | 1553414145 | 2965 | 2965 | 2970 | 2965 | 1362 |
| 277 | 20231109 | 140400 | 1549375615 | 2965 | 2970 | 2970 | 2965 | 310 |
| 278 | 20231109 | 140300 | 1548455665 | 2970 | 2975 | 2975 | 2970 | 101 |
| 279 | 20231109 | 140200 | 1548155195 | 2980 | 2960 | 2980 | 2960 | 748 |
| 280 | 20231109 | 140100 | 1545940590 | 2960 | 2960 | 2960 | 2960 | 0 |
| 281 | 20231109 | 140000 | 1545940590 | 2960 | 2965 | 2965 | 2960 | 856 |
| 282 | 20231109 | 135900 | 1543406630 | 2965 | 2955 | 2965 | 2955 | 4541 |
| 283 | 20231109 | 135800 | 1529986085 | 2960 | 2960 | 2960 | 2955 | 4123 |
| 284 | 20231109 | 135700 | 1517783055 | 2965 | 2980 | 3000 | 2960 | 3904 |
| 285 | 20231109 | 135600 | 1506200305 | 3010 | 3035 | 3035 | 2970 | 17845 |
| 286 | 20231109 | 135500 | 1452519015 | 3030 | 3040 | 3065 | 3015 | 21045 |
| 287 | 20231109 | 135400 | 1388446690 | 3015 | 2980 | 3045 | 2980 | 13927 |
| 288 | 20231109 | 135300 | 1346214735 | 3000 | 2975 | 3000 | 2975 | 3748 |
| 289 | 20231109 | 135200 | 1335022805 | 2975 | 2965 | 2975 | 2965 | 406 |
| 290 | 20231109 | 135100 | 1333817485 | 2980 | 2980 | 2980 | 2980 | 0 |
| 291 | 20231109 | 135000 | 1333817485 | 2980 | 2980 | 2980 | 2955 | 822 |
| 292 | 20231109 | 134900 | 1331386225 | 2980 | 2980 | 2980 | 2955 | 3231 |
| 293 | 20231109 | 134800 | 1321765700 | 2980 | 2965 | 2985 | 2960 | 2186 |
| 294 | 20231109 | 134700 | 1315270735 | 2965 | 2960 | 2965 | 2950 | 821 |
| 295 | 20231109 | 134600 | 1312841295 | 2955 | 2960 | 2960 | 2955 | 676 |
| 296 | 20231109 | 134500 | 1310840995 | 2955 | 2940 | 2955 | 2940 | 8781 |
| 297 | 20231109 | 134400 | 1285024585 | 2940 | 2940 | 2950 | 2940 | 26635 |
| 298 | 20231109 | 134300 | 1206599965 | 2945 | 2945 | 2945 | 2945 | 0 |
| 299 | 20231109 | 134200 | 1206599965 | 2945 | 2925 | 2945 | 2925 | 3053 |
| 300 | 20231109 | 134100 | 1197666355 | 2945 | 2950 | 2950 | 2920 | 10959 |
| 301 | 20231109 | 134000 | 1165594025 | 2935 | 2935 | 2960 | 2935 | 172 |
| 302 | 20231109 | 133900 | 1165089090 | 2935 | 2940 | 2940 | 2935 | 1451 |
| 303 | 20231109 | 133800 | 1160830395 | 2945 | 2945 | 2945 | 2935 | 823 |
| 304 | 20231109 | 133700 | 1158414860 | 2935 | 2945 | 2950 | 2935 | 9801 |
| 305 | 20231109 | 133600 | 1129601575 | 2950 | 2950 | 2950 | 2950 | 21 |
| 306 | 20231109 | 133500 | 1129539625 | 2950 | 2950 | 2950 | 2950 | 449 |
| 307 | 20231109 | 133400 | 1128215075 | 2960 | 2960 | 2960 | 2960 | 6 |
| 308 | 20231109 | 133300 | 1128197315 | 2960 | 2965 | 2965 | 2960 | 764 |
| 309 | 20231109 | 133200 | 1125935235 | 2960 | 2960 | 2960 | 2960 | 100 |
| 310 | 20231109 | 133100 | 1125639235 | 2950 | 2960 | 2960 | 2950 | 192 |
| 311 | 20231109 | 133000 | 1125071835 | 2965 | 2965 | 2965 | 2965 | 1 |
| 312 | 20231109 | 132900 | 1125068870 | 2950 | 2950 | 2950 | 2950 | 0 |
| 313 | 20231109 | 132800 | 1125068870 | 2950 | 2950 | 2950 | 2950 | 2 |
| 314 | 20231109 | 132700 | 1125062970 | 2965 | 2965 | 2965 | 2965 | 388 |
| 315 | 20231109 | 132600 | 1123912550 | 2965 | 2965 | 2965 | 2965 | 922 |
| 316 | 20231109 | 132500 | 1121178820 | 2965 | 2965 | 2965 | 2965 | 0 |
| 317 | 20231109 | 132400 | 1121178820 | 2965 | 2955 | 2965 | 2955 | 251 |
| 318 | 20231109 | 132300 | 1120436275 | 2955 | 2955 | 2955 | 2955 | 240 |
| 319 | 20231109 | 132200 | 1119727075 | 2955 | 2945 | 2955 | 2945 | 3082 |
| 320 | 20231109 | 132100 | 1110627765 | 2945 | 2945 | 2945 | 2945 | 0 |
| 321 | 20231109 | 132000 | 1110627765 | 2945 | 2945 | 2945 | 2945 | 0 |
| 322 | 20231109 | 131900 | 1110627765 | 2945 | 2945 | 2945 | 2945 | 0 |
| 323 | 20231109 | 131800 | 1110627765 | 2945 | 2945 | 2945 | 2945 | 0 |
| 324 | 20231109 | 131700 | 1110627765 | 2945 | 2945 | 2945 | 2945 | 0 |
| 325 | 20231109 | 131600 | 1110627765 | 2945 | 2945 | 2945 | 2945 | 42 |
| 326 | 20231109 | 131500 | 1110504075 | 2940 | 2945 | 2945 | 2940 | 1200 |
| 327 | 20231109 | 131400 | 1106975895 | 2950 | 2950 | 2950 | 2950 | 298 |
| 328 | 20231109 | 131300 | 1106096795 | 2950 | 2950 | 2950 | 2950 | 20 |
| 329 | 20231109 | 131200 | 1106037795 | 2935 | 2945 | 2945 | 2935 | 1254 |
| 330 | 20231109 | 131100 | 1102351125 | 2950 | 2950 | 2950 | 2950 | 37 |
| 331 | 20231109 | 131000 | 1102241975 | 2955 | 2955 | 2955 | 2955 | 1 |
| 332 | 20231109 | 130900 | 1102239020 | 2955 | 2950 | 2955 | 2950 | 5 |
| 333 | 20231109 | 130800 | 1102224265 | 2950 | 2955 | 2955 | 2950 | 2 |
| 334 | 20231109 | 130700 | 1102218360 | 2955 | 2955 | 2955 | 2955 | 68 |
| 335 | 20231109 | 130600 | 1102017420 | 2940 | 2955 | 2955 | 2940 | 62 |
| 336 | 20231109 | 130500 | 1101835125 | 2940 | 2940 | 2940 | 2940 | 1001 |
| 337 | 20231109 | 130400 | 1098892185 | 2940 | 2950 | 2950 | 2940 | 1532 |
| 338 | 20231109 | 130300 | 1094379220 | 2950 | 2955 | 2955 | 2950 | 81 |
| 339 | 20231109 | 130200 | 1094140170 | 2960 | 2955 | 2960 | 2955 | 168 |
| 340 | 20231109 | 130100 | 1093643630 | 2965 | 2945 | 2965 | 2945 | 1446 |
| 341 | 20231109 | 130000 | 1089378825 | 2945 | 2940 | 2945 | 2940 | 779 |
| 342 | 20231109 | 125900 | 1087087180 | 2940 | 2940 | 2940 | 2940 | 637 |
| 343 | 20231109 | 125800 | 1085214400 | 2945 | 2945 | 2945 | 2945 | 1055 |
| 344 | 20231109 | 125700 | 1082107425 | 2945 | 2940 | 2955 | 2940 | 1414 |
| 345 | 20231109 | 125600 | 1077936150 | 2945 | 2940 | 2945 | 2940 | 1971 |
| 346 | 20231109 | 125500 | 1072133855 | 2945 | 2940 | 2945 | 2940 | 622 |
| 347 | 20231109 | 125400 | 1070305140 | 2945 | 2950 | 2950 | 2945 | 3242 |
| 348 | 20231109 | 125300 | 1060744850 | 2955 | 2955 | 2960 | 2955 | 449 |
| 349 | 20231109 | 125200 | 1059418010 | 2955 | 2950 | 2955 | 2950 | 82 |
| 350 | 20231109 | 125100 | 1059175750 | 2950 | 2950 | 2950 | 2950 | 560 |
| 351 | 20231109 | 125000 | 1057523750 | 2955 | 2955 | 2955 | 2950 | 46 |
| 352 | 20231109 | 124900 | 1057387830 | 2950 | 2955 | 2955 | 2950 | 406 |
| 353 | 20231109 | 124800 | 1056188430 | 2955 | 2955 | 2955 | 2955 | 0 |
| 354 | 20231109 | 124700 | 1056188430 | 2955 | 2955 | 2955 | 2955 | 160 |
| 355 | 20231109 | 124600 | 1055715630 | 2955 | 2955 | 2955 | 2955 | 520 |
| 356 | 20231109 | 124500 | 1054179030 | 2955 | 2965 | 2965 | 2950 | 3710 |
| 357 | 20231109 | 124400 | 1043214110 | 2965 | 2965 | 2965 | 2965 | 2 |
| 358 | 20231109 | 124300 | 1043208180 | 2965 | 2965 | 2970 | 2960 | 25 |
| 359 | 20231109 | 124200 | 1043134055 | 2970 | 2970 | 2970 | 2970 | 0 |
| 360 | 20231109 | 124100 | 1043134055 | 2970 | 2960 | 2970 | 2960 | 301 |
| 361 | 20231109 | 124000 | 1042243085 | 2960 | 2965 | 2965 | 2960 | 2362 |
| 362 | 20231109 | 123900 | 1035248035 | 2965 | 2965 | 2965 | 2960 | 1214 |
| 363 | 20231109 | 123800 | 1031648900 | 2965 | 2965 | 2965 | 2960 | 498 |
| 364 | 20231109 | 123700 | 1030172370 | 2970 | 2965 | 2970 | 2965 | 120 |
| 365 | 20231109 | 123600 | 1029816565 | 2970 | 2965 | 2970 | 2965 | 146 |
| 366 | 20231109 | 123500 | 1029383535 | 2965 | 2965 | 2970 | 2960 | 1522 |
| 367 | 20231109 | 123400 | 1024877720 | 2965 | 2965 | 2965 | 2965 | 131 |
| 368 | 20231109 | 123300 | 1024489305 | 2965 | 2965 | 2965 | 2965 | 1658 |
| 369 | 20231109 | 123200 | 1019573335 | 2970 | 2970 | 2970 | 2970 | 45 |
| 370 | 20231109 | 123100 | 1019439685 | 2970 | 2970 | 2970 | 2970 | 21 |
| 371 | 20231109 | 123000 | 1019377315 | 2970 | 2970 | 2970 | 2970 | 27 |
| 372 | 20231109 | 122900 | 1019297125 | 2970 | 2970 | 2970 | 2970 | 39 |
| 373 | 20231109 | 122800 | 1019181295 | 2970 | 2975 | 2980 | 2970 | 148 |
| 374 | 20231109 | 122700 | 1018741010 | 2980 | 2980 | 2980 | 2980 | 21 |
| 375 | 20231109 | 122600 | 1018678430 | 2980 | 2980 | 2980 | 2980 | 0 |
| 376 | 20231109 | 122500 | 1018678430 | 2980 | 2980 | 2980 | 2980 | 1 |
| 377 | 20231109 | 122400 | 1018675450 | 2980 | 2980 | 2980 | 2980 | 0 |
| 378 | 20231109 | 122300 | 1018675450 | 2980 | 2980 | 2980 | 2980 | 0 |
| 379 | 20231109 | 122200 | 1018675450 | 2980 | 2980 | 2980 | 2980 | 9 |
| 380 | 20231109 | 122100 | 1018648630 | 2980 | 2980 | 2980 | 2980 | 0 |
| 381 | 20231109 | 122000 | 1018648630 | 2980 | 2980 | 2980 | 2980 | 20 |
| 382 | 20231109 | 121900 | 1018589030 | 2960 | 2960 | 2960 | 2960 | 0 |
| 383 | 20231109 | 121800 | 1018589030 | 2960 | 2980 | 2985 | 2960 | 1111 |
| 384 | 20231109 | 121700 | 1015297860 | 2980 | 2980 | 2980 | 2980 | 18 |
| 385 | 20231109 | 121600 | 1015244220 | 2980 | 2980 | 2980 | 2980 | 37 |
| 386 | 20231109 | 121500 | 1015133960 | 2970 | 2970 | 2980 | 2970 | 90 |
| 387 | 20231109 | 121400 | 1014865950 | 2965 | 2970 | 2970 | 2965 | 202 |
| 388 | 20231109 | 121300 | 1014267015 | 2970 | 2965 | 2970 | 2965 | 27 |
| 389 | 20231109 | 121200 | 1014186905 | 2970 | 2970 | 2970 | 2970 | 23 |
| 390 | 20231109 | 121100 | 1014118595 | 2965 | 2965 | 2965 | 2965 | 0 |
| 391 | 20231109 | 121000 | 1014118595 | 2965 | 2965 | 2965 | 2965 | 0 |
| 392 | 20231109 | 120900 | 1014118595 | 2965 | 2965 | 2965 | 2965 | 10 |
| 393 | 20231109 | 120800 | 1014088945 | 2960 | 2975 | 2980 | 2960 | 155 |
| 394 | 20231109 | 120700 | 1013629605 | 2975 | 2975 | 2975 | 2975 | 100 |
| 395 | 20231109 | 120600 | 1013332105 | 2985 | 2985 | 2985 | 2960 | 1403 |
| 396 | 20231109 | 120500 | 1009167780 | 2990 | 2990 | 2990 | 2990 | 1 |
| 397 | 20231109 | 120400 | 1009164790 | 2990 | 2990 | 2990 | 2990 | 0 |
| 398 | 20231109 | 120300 | 1009164790 | 2990 | 2985 | 2990 | 2985 | 38 |
| 399 | 20231109 | 120200 | 1009051175 | 2990 | 2995 | 2995 | 2990 | 965 |
| 400 | 20231109 | 120100 | 1006164155 | 2995 | 2995 | 2995 | 2995 | 0 |
| 401 | 20231109 | 120000 | 1006164155 | 2995 | 2995 | 2995 | 2995 | 3 |
| 402 | 20231109 | 115900 | 1006155170 | 2995 | 2995 | 2995 | 2995 | 20 |
| 403 | 20231109 | 115800 | 1006095270 | 2995 | 2995 | 2995 | 2995 | 24 |
| 404 | 20231109 | 115700 | 1006023390 | 2995 | 2995 | 2995 | 2995 | 110 |
| 405 | 20231109 | 115600 | 1005693940 | 3000 | 3000 | 3000 | 3000 | 221 |
| 406 | 20231109 | 115500 | 1005030940 | 3000 | 3000 | 3000 | 3000 | 120 |
| 407 | 20231109 | 115400 | 1004670940 | 3000 | 3005 | 3005 | 3000 | 109 |
| 408 | 20231109 | 115300 | 1004343920 | 3005 | 3005 | 3005 | 3005 | 677 |
| 409 | 20231109 | 115200 | 1002309535 | 3005 | 3005 | 3005 | 3005 | 593 |
| 410 | 20231109 | 115100 | 1000527570 | 3005 | 3005 | 3005 | 3005 | 0 |
| 411 | 20231109 | 115000 | 1000527570 | 3005 | 3005 | 3005 | 3005 | 0 |
| 412 | 20231109 | 114900 | 1000527570 | 3005 | 3005 | 3005 | 3005 | 0 |
| 413 | 20231109 | 114800 | 1000527570 | 3005 | 3005 | 3005 | 3005 | 6 |
| 414 | 20231109 | 114700 | 1000509540 | 3005 | 3010 | 3010 | 3005 | 276 |
| 415 | 20231109 | 114600 | 999679210 | 3005 | 3005 | 3005 | 3005 | 11 |
| 416 | 20231109 | 114500 | 999646155 | 3010 | 3005 | 3010 | 3005 | 110 |
| 417 | 20231109 | 114400 | 999315060 | 3000 | 3000 | 3000 | 3000 | 9 |
| 418 | 20231109 | 114300 | 999288060 | 3000 | 3010 | 3010 | 3000 | 778 |
| 419 | 20231109 | 114200 | 996953060 | 3010 | 3010 | 3010 | 3010 | 4 |
| 420 | 20231109 | 114100 | 996941020 | 3000 | 3000 | 3000 | 3000 | 261 |
| 421 | 20231109 | 114000 | 996158020 | 3000 | 3000 | 3000 | 3000 | 740 |
| 422 | 20231109 | 113900 | 993938020 | 3000 | 3010 | 3010 | 3000 | 2183 |
| 423 | 20231109 | 113800 | 987379890 | 3010 | 3005 | 3010 | 3005 | 383 |
| 424 | 20231109 | 113700 | 986227065 | 3000 | 3005 | 3005 | 3000 | 399 |
| 425 | 20231109 | 113600 | 985030050 | 3000 | 3000 | 3000 | 3000 | 11 |
| 426 | 20231109 | 113500 | 984997050 | 3000 | 3010 | 3015 | 3000 | 3312 |
| 427 | 20231109 | 113400 | 975029475 | 3010 | 3005 | 3010 | 3005 | 594 |
| 428 | 20231109 | 113300 | 973242505 | 3005 | 3000 | 3005 | 3000 | 515 |
| 429 | 20231109 | 113200 | 971696755 | 3000 | 3005 | 3005 | 3000 | 580 |
| 430 | 20231109 | 113100 | 969953875 | 2990 | 2990 | 2990 | 2990 | 0 |
| 431 | 20231109 | 113000 | 969953875 | 2990 | 3005 | 3010 | 2990 | 395 |
| 432 | 20231109 | 112900 | 968769240 | 3005 | 3005 | 3005 | 3005 | 1338 |
| 433 | 20231109 | 112800 | 964748550 | 3005 | 3000 | 3005 | 3000 | 358 |
| 434 | 20231109 | 112700 | 963673440 | 3005 | 2995 | 3005 | 2995 | 333 |
| 435 | 20231109 | 112600 | 962675670 | 2985 | 2995 | 2995 | 2960 | 6351 |
| 436 | 20231109 | 112500 | 943768595 | 2995 | 2995 | 2995 | 2995 | 713 |
| 437 | 20231109 | 112400 | 941633160 | 3000 | 2990 | 3005 | 2990 | 3668 |
| 438 | 20231109 | 112300 | 930632280 | 2990 | 2975 | 2990 | 2975 | 310 |
| 439 | 20231109 | 112200 | 929706435 | 2975 | 2970 | 2975 | 2965 | 1229 |
| 440 | 20231109 | 112100 | 926060560 | 2970 | 2965 | 2970 | 2965 | 39 |
| 441 | 20231109 | 112000 | 925944770 | 2970 | 2975 | 2975 | 2965 | 418 |
| 442 | 20231109 | 111900 | 924702715 | 2975 | 2980 | 2980 | 2975 | 21 |
| 443 | 20231109 | 111800 | 924640235 | 2985 | 2970 | 2985 | 2965 | 428 |
| 444 | 20231109 | 111700 | 923370030 | 2970 | 2970 | 2970 | 2970 | 169 |
| 445 | 20231109 | 111600 | 922868100 | 2970 | 2975 | 2975 | 2970 | 532 |
| 446 | 20231109 | 111500 | 921287960 | 2970 | 2990 | 2990 | 2970 | 3393 |
| 447 | 20231109 | 111400 | 911190230 | 2990 | 2990 | 2990 | 2990 | 5 |
| 448 | 20231109 | 111300 | 911175280 | 2990 | 2990 | 2990 | 2990 | 336 |
| 449 | 20231109 | 111200 | 910170640 | 2985 | 2990 | 2990 | 2985 | 286 |
| 450 | 20231109 | 111100 | 909316490 | 2990 | 2990 | 2995 | 2985 | 317 |
| 451 | 20231109 | 111000 | 908368685 | 2995 | 2985 | 2995 | 2985 | 894 |
| 452 | 20231109 | 110900 | 905696055 | 2985 | 2980 | 2985 | 2980 | 1647 |
| 453 | 20231109 | 110800 | 900780460 | 2980 | 2985 | 2985 | 2980 | 682 |
| 454 | 20231109 | 110700 | 898748095 | 2980 | 2980 | 2980 | 2980 | 150 |
| 455 | 20231109 | 110600 | 898301095 | 2980 | 2985 | 2985 | 2980 | 90 |
| 456 | 20231109 | 110500 | 898032885 | 2985 | 2980 | 2985 | 2980 | 120 |
| 457 | 20231109 | 110400 | 897675265 | 2980 | 2985 | 2985 | 2975 | 1047 |
| 458 | 20231109 | 110300 | 894554580 | 2985 | 2980 | 2985 | 2980 | 360 |
| 459 | 20231109 | 110200 | 893480280 | 2980 | 2980 | 2985 | 2980 | 283 |
| 460 | 20231109 | 110100 | 892636885 | 2980 | 2985 | 2985 | 2980 | 456 |
| 461 | 20231109 | 110000 | 891276480 | 2985 | 2990 | 2990 | 2985 | 1831 |
| 462 | 20231109 | 105900 | 885806940 | 2995 | 2990 | 2995 | 2990 | 335 |
| 463 | 20231109 | 105800 | 884805275 | 2990 | 2990 | 2995 | 2990 | 1244 |
| 464 | 20231109 | 105700 | 881085710 | 2990 | 2990 | 2995 | 2980 | 1220 |
| 465 | 20231109 | 105600 | 877442350 | 2995 | 2985 | 3000 | 2985 | 1586 |
| 466 | 20231109 | 105500 | 872695355 | 2985 | 2990 | 2990 | 2985 | 173 |
| 467 | 20231109 | 105400 | 872178875 | 2970 | 2980 | 3000 | 2970 | 3558 |
| 468 | 20231109 | 105300 | 861528680 | 2985 | 2980 | 2985 | 2980 | 813 |
| 469 | 20231109 | 105200 | 859103120 | 2980 | 2980 | 2985 | 2980 | 94 |
| 470 | 20231109 | 105100 | 858822995 | 2980 | 2980 | 2980 | 2980 | 415 |
| 471 | 20231109 | 105000 | 857586295 | 2980 | 2980 | 2985 | 2980 | 365 |
| 472 | 20231109 | 104900 | 856498590 | 2985 | 2980 | 2985 | 2980 | 224 |
| 473 | 20231109 | 104800 | 855831060 | 2980 | 2975 | 2985 | 2975 | 564 |
| 474 | 20231109 | 104700 | 854150360 | 2980 | 2975 | 2980 | 2975 | 160 |
| 475 | 20231109 | 104600 | 853674355 | 2975 | 2970 | 2975 | 2970 | 13 |
| 476 | 20231109 | 104500 | 853635725 | 2970 | 2970 | 2970 | 2970 | 15 |
| 477 | 20231109 | 104400 | 853591175 | 2970 | 2970 | 2975 | 2965 | 122 |
| 478 | 20231109 | 104300 | 853229315 | 2970 | 2970 | 2970 | 2970 | 15 |
| 479 | 20231109 | 104200 | 853184765 | 2970 | 2975 | 2975 | 2970 | 548 |
| 480 | 20231109 | 104100 | 851556585 | 2975 | 2985 | 2985 | 2975 | 44 |
| 481 | 20231109 | 104000 | 851425630 | 2980 | 2975 | 2985 | 2975 | 594 |
| 482 | 20231109 | 103900 | 849655840 | 2975 | 2980 | 2980 | 2975 | 1218 |
| 483 | 20231109 | 103800 | 846026810 | 2980 | 2970 | 2980 | 2970 | 262 |
| 484 | 20231109 | 103700 | 845246550 | 2970 | 2970 | 2980 | 2970 | 633 |
| 485 | 20231109 | 103600 | 843362545 | 2985 | 2970 | 2985 | 2970 | 757 |
| 486 | 20231109 | 103500 | 841109680 | 2970 | 2960 | 2970 | 2960 | 326 |
| 487 | 20231109 | 103400 | 840142195 | 2960 | 2960 | 2960 | 2950 | 9 |
| 488 | 20231109 | 103300 | 840115605 | 2965 | 2960 | 2965 | 2950 | 11 |
| 489 | 20231109 | 103200 | 840083050 | 2965 | 2965 | 2965 | 2965 | 1 |
| 490 | 20231109 | 103100 | 840080085 | 2965 | 2965 | 2970 | 2950 | 1195 |
| 491 | 20231109 | 103000 | 836547860 | 2965 | 2955 | 2965 | 2955 | 610 |
| 492 | 20231109 | 102900 | 834742925 | 2955 | 2955 | 2955 | 2950 | 3038 |
| 493 | 20231109 | 102800 | 825767905 | 2960 | 2955 | 2960 | 2955 | 888 |
| 494 | 20231109 | 102700 | 823143265 | 2960 | 2955 | 2960 | 2955 | 295 |
| 495 | 20231109 | 102600 | 822271405 | 2955 | 2955 | 2955 | 2955 | 658 |
| 496 | 20231109 | 102500 | 820327015 | 2950 | 2950 | 2950 | 2950 | 142 |
| 497 | 20231109 | 102400 | 819908115 | 2950 | 2955 | 2955 | 2950 | 329 |
| 498 | 20231109 | 102300 | 818935940 | 2955 | 2955 | 2955 | 2955 | 0 |
| 499 | 20231109 | 102200 | 818935940 | 2955 | 2965 | 2965 | 2955 | 1033 |
| 500 | 20231109 | 102100 | 815880175 | 2955 | 2955 | 2955 | 2955 | 6 |
| 501 | 20231109 | 102000 | 815862445 | 2965 | 2960 | 2965 | 2945 | 1291 |
| 502 | 20231109 | 101900 | 812054040 | 2970 | 2970 | 2970 | 2970 | 333 |
| 503 | 20231109 | 101800 | 811065030 | 2970 | 2970 | 2975 | 2950 | 720 |
| 504 | 20231109 | 101700 | 808936905 | 2975 | 2960 | 2975 | 2960 | 1612 |
| 505 | 20231109 | 101600 | 804146280 | 2960 | 2950 | 2960 | 2950 | 258 |
| 506 | 20231109 | 101500 | 803383785 | 2950 | 2945 | 2950 | 2945 | 230 |
| 507 | 20231109 | 101400 | 802705435 | 2945 | 2950 | 2950 | 2945 | 344 |
| 508 | 20231109 | 101300 | 801691855 | 2950 | 2950 | 2950 | 2950 | 2 |
| 509 | 20231109 | 101200 | 801685955 | 2940 | 2940 | 2940 | 2935 | 2157 |
| 510 | 20231109 | 101100 | 795351175 | 2945 | 2945 | 2945 | 2945 | 392 |
| 511 | 20231109 | 101000 | 794196735 | 2950 | 2945 | 2950 | 2945 | 48 |
| 512 | 20231109 | 100900 | 794055190 | 2950 | 2945 | 2950 | 2945 | 328 |
| 513 | 20231109 | 100800 | 793089140 | 2950 | 2955 | 2955 | 2950 | 413 |
| 514 | 20231109 | 100700 | 791869870 | 2960 | 2960 | 2965 | 2960 | 208 |
| 515 | 20231109 | 100600 | 791253825 | 2960 | 2950 | 2960 | 2950 | 660 |
| 516 | 20231109 | 100500 | 789301820 | 2955 | 2955 | 2955 | 2955 | 510 |
| 517 | 20231109 | 100400 | 787794770 | 2955 | 2960 | 2960 | 2955 | 916 |
| 518 | 20231109 | 100300 | 785087975 | 2965 | 2945 | 2965 | 2940 | 2246 |
| 519 | 20231109 | 100200 | 778474150 | 2940 | 2940 | 2940 | 2940 | 848 |
| 520 | 20231109 | 100100 | 775981030 | 2940 | 2935 | 2940 | 2925 | 1358 |
| 521 | 20231109 | 100000 | 771998800 | 2930 | 2930 | 2935 | 2925 | 970 |
| 522 | 20231109 | 095900 | 769155620 | 2930 | 2925 | 2930 | 2925 | 230 |
| 523 | 20231109 | 095800 | 768481770 | 2925 | 2930 | 2930 | 2920 | 1535 |
| 524 | 20231109 | 095700 | 763992285 | 2930 | 2935 | 2935 | 2920 | 1825 |
| 525 | 20231109 | 095600 | 758645020 | 2940 | 2930 | 2940 | 2930 | 5760 |
| 526 | 20231109 | 095500 | 741761155 | 2925 | 2940 | 2945 | 2925 | 4491 |
| 527 | 20231109 | 095400 | 728584135 | 2940 | 2940 | 2940 | 2925 | 21603 |
| 528 | 20231109 | 095300 | 665342185 | 2940 | 2935 | 2940 | 2930 | 1700 |
| 529 | 20231109 | 095200 | 660353475 | 2935 | 2935 | 2935 | 2930 | 1608 |
| 530 | 20231109 | 095100 | 655635965 | 2940 | 2940 | 2940 | 2935 | 1889 |
| 531 | 20231109 | 095000 | 650088375 | 2940 | 2940 | 2945 | 2940 | 1566 |
| 532 | 20231109 | 094900 | 645484330 | 2945 | 2955 | 2960 | 2935 | 7345 |
| 533 | 20231109 | 094800 | 623867225 | 2955 | 2950 | 2955 | 2950 | 762 |
| 534 | 20231109 | 094700 | 621618500 | 2950 | 2955 | 2955 | 2950 | 4703 |
| 535 | 20231109 | 094600 | 607743325 | 2955 | 2955 | 2955 | 2955 | 1365 |
| 536 | 20231109 | 094500 | 603709750 | 2970 | 2970 | 2970 | 2955 | 852 |
| 537 | 20231109 | 094400 | 601190935 | 2960 | 2965 | 2970 | 2960 | 212 |
| 538 | 20231109 | 094300 | 600562575 | 2970 | 2965 | 2970 | 2965 | 193 |
| 539 | 20231109 | 094200 | 599990325 | 2965 | 2955 | 2965 | 2955 | 880 |
| 540 | 20231109 | 094100 | 597381190 | 2970 | 2960 | 2970 | 2955 | 1814 |
| 541 | 20231109 | 094000 | 592011175 | 2960 | 2970 | 2980 | 2950 | 10332 |
| 542 | 20231109 | 093900 | 561439045 | 2970 | 2970 | 2970 | 2970 | 2278 |
| 543 | 20231109 | 093800 | 554673385 | 2970 | 2975 | 2975 | 2965 | 2261 |
| 544 | 20231109 | 093700 | 547955415 | 2980 | 2980 | 2980 | 2970 | 5421 |
| 545 | 20231109 | 093600 | 531838070 | 2980 | 2980 | 2990 | 2975 | 2577 |
| 546 | 20231109 | 093500 | 524162340 | 2980 | 2980 | 2985 | 2975 | 4696 |
| 547 | 20231109 | 093400 | 510173505 | 2985 | 2990 | 2990 | 2985 | 728 |
| 548 | 20231109 | 093300 | 508000130 | 2990 | 2985 | 2990 | 2985 | 1057 |
| 549 | 20231109 | 093200 | 504844970 | 2985 | 2980 | 2985 | 2975 | 3070 |
| 550 | 20231109 | 093100 | 495697195 | 2980 | 2980 | 2985 | 2975 | 7227 |
| 551 | 20231109 | 093000 | 474182380 | 2985 | 3000 | 3000 | 2980 | 18358 |
| 552 | 20231109 | 092900 | 419278185 | 3005 | 3010 | 3035 | 3000 | 4830 |
| 553 | 20231109 | 092800 | 404755020 | 3025 | 3025 | 3025 | 3000 | 11155 |
| 554 | 20231109 | 092700 | 371234740 | 3025 | 3015 | 3025 | 3010 | 2255 |
| 555 | 20231109 | 092600 | 364439605 | 3025 | 3015 | 3025 | 3010 | 3097 |
| 556 | 20231109 | 092500 | 355104170 | 3015 | 3015 | 3025 | 3010 | 3221 |
| 557 | 20231109 | 092400 | 345394105 | 3015 | 3035 | 3035 | 3015 | 5130 |
| 558 | 20231109 | 092300 | 329917515 | 3035 | 3025 | 3035 | 3025 | 927 |
| 559 | 20231109 | 092200 | 327110725 | 3025 | 3035 | 3035 | 3025 | 1363 |
| 560 | 20231109 | 092100 | 322980560 | 3030 | 3040 | 3050 | 3030 | 3589 |
| 561 | 20231109 | 092000 | 312043540 | 3050 | 3030 | 3050 | 3030 | 1423 |
| 562 | 20231109 | 091900 | 307715595 | 3030 | 3035 | 3035 | 3030 | 2988 |
| 563 | 20231109 | 091800 | 298659785 | 3035 | 3045 | 3045 | 3035 | 2503 |
| 564 | 20231109 | 091700 | 291055800 | 3050 | 3045 | 3050 | 3045 | 280 |
| 565 | 20231109 | 091600 | 290202700 | 3060 | 3040 | 3060 | 3035 | 1817 |
| 566 | 20231109 | 091500 | 284670290 | 3040 | 3040 | 3040 | 3030 | 1921 |
| 567 | 20231109 | 091400 | 278840450 | 3040 | 3045 | 3045 | 3040 | 1432 |
| 568 | 20231109 | 091300 | 274485980 | 3045 | 3030 | 3045 | 3025 | 2930 |
| 569 | 20231109 | 091200 | 265583905 | 3035 | 3030 | 3035 | 3025 | 1101 |
| 570 | 20231109 | 091100 | 262247305 | 3030 | 3025 | 3030 | 3020 | 2389 |
| 571 | 20231109 | 091000 | 255022780 | 3025 | 3035 | 3035 | 3015 | 5590 |
| 572 | 20231109 | 090900 | 238120330 | 3040 | 3030 | 3040 | 3025 | 2745 |
| 573 | 20231109 | 090800 | 229807210 | 3025 | 3035 | 3045 | 3020 | 3834 |
| 574 | 20231109 | 090700 | 218181145 | 3035 | 3030 | 3035 | 3015 | 4585 |
| 575 | 20231109 | 090600 | 204311970 | 3020 | 3015 | 3030 | 3010 | 4741 |
| 576 | 20231109 | 090500 | 189993945 | 3015 | 3055 | 3055 | 3010 | 11711 |
| 577 | 20231109 | 090400 | 154600970 | 3055 | 3050 | 3060 | 3035 | 7392 |
| 578 | 20231109 | 090300 | 132127565 | 3050 | 3085 | 3085 | 3045 | 5770 |
| 579 | 20231109 | 090200 | 114467050 | 3090 | 3115 | 3115 | 3085 | 3346 |
| 580 | 20231109 | 090100 | 104106990 | 3115 | 3120 | 3125 | 3090 | 7168 |
| 581 | 20231109 | 090000 | 81847970 | 3130 | 3100 | 3135 | 3100 | 21214 |