30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 6874 |
| 3 | 20231107 | 190100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 4 | 20231107 | 190000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 5 | 20231107 | 185900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 6 | 20231107 | 185800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 7 | 20231107 | 185700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 8 | 20231107 | 185600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 9 | 20231107 | 185500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 10 | 20231107 | 185400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 11 | 20231107 | 185300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 12 | 20231107 | 185200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 13 | 20231107 | 185100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 14 | 20231107 | 185000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 15 | 20231107 | 184900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 16 | 20231107 | 184800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 17 | 20231107 | 184700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 18 | 20231107 | 184600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 19 | 20231107 | 184500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 20 | 20231107 | 184400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 21 | 20231107 | 184300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 22 | 20231107 | 184200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 23 | 20231107 | 184100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 24 | 20231107 | 184000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 25 | 20231107 | 183900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 26 | 20231107 | 183800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 27 | 20231107 | 183700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 28 | 20231107 | 183600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 29 | 20231107 | 183500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 30 | 20231107 | 183400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 31 | 20231107 | 183300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 32 | 20231107 | 183200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 6874 |
| 33 | 20231107 | 183100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 34 | 20231107 | 183000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 35 | 20231107 | 182900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 36 | 20231107 | 182800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 37 | 20231107 | 182700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 38 | 20231107 | 182600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 39 | 20231107 | 182500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 40 | 20231107 | 182400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 41 | 20231107 | 182300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 42 | 20231107 | 182200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 43 | 20231107 | 182100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 44 | 20231107 | 182000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 45 | 20231107 | 181900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 46 | 20231107 | 181800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 47 | 20231107 | 181700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 48 | 20231107 | 181600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 49 | 20231107 | 181500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 50 | 20231107 | 181400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 51 | 20231107 | 181300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 52 | 20231107 | 181200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 53 | 20231107 | 181100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 54 | 20231107 | 181000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 55 | 20231107 | 180900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 56 | 20231107 | 180800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 57 | 20231107 | 180700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 58 | 20231107 | 180600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 59 | 20231107 | 180500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 60 | 20231107 | 180400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 61 | 20231107 | 180300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 62 | 20231107 | 180200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 6874 |
| 63 | 20231107 | 180100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 64 | 20231107 | 180000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 65 | 20231107 | 175900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 66 | 20231107 | 175800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 67 | 20231107 | 175700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 68 | 20231107 | 175600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 69 | 20231107 | 175500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 70 | 20231107 | 175400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 71 | 20231107 | 175300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 72 | 20231107 | 175200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 73 | 20231107 | 175100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 74 | 20231107 | 175000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 75 | 20231107 | 174900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 76 | 20231107 | 174800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 77 | 20231107 | 174700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 78 | 20231107 | 174600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 79 | 20231107 | 174500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 80 | 20231107 | 174400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 81 | 20231107 | 174300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 82 | 20231107 | 174200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 83 | 20231107 | 174100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 84 | 20231107 | 174000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 85 | 20231107 | 173900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 86 | 20231107 | 173800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 87 | 20231107 | 173700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 88 | 20231107 | 173600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 89 | 20231107 | 173500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 90 | 20231107 | 173400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 91 | 20231107 | 173300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 92 | 20231107 | 173200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 6874 |
| 93 | 20231107 | 173100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 94 | 20231107 | 173000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 95 | 20231107 | 172900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 96 | 20231107 | 172800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 97 | 20231107 | 172700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 98 | 20231107 | 172600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 99 | 20231107 | 172500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 100 | 20231107 | 172400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 101 | 20231107 | 172300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 102 | 20231107 | 172200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 103 | 20231107 | 172100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 104 | 20231107 | 172000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 105 | 20231107 | 171900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 106 | 20231107 | 171800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 107 | 20231107 | 171700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 108 | 20231107 | 171600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 109 | 20231107 | 171500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 110 | 20231107 | 171400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 111 | 20231107 | 171300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 112 | 20231107 | 171200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 113 | 20231107 | 171100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 114 | 20231107 | 171000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 115 | 20231107 | 170900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 116 | 20231107 | 170800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 117 | 20231107 | 170700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 118 | 20231107 | 170600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 119 | 20231107 | 170500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 120 | 20231107 | 170400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 121 | 20231107 | 170300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 122 | 20231107 | 170200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 6874 |
| 123 | 20231107 | 170100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 124 | 20231107 | 170000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 125 | 20231107 | 165900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 126 | 20231107 | 165800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 127 | 20231107 | 165700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 128 | 20231107 | 165600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 129 | 20231107 | 165500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 130 | 20231107 | 165400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 131 | 20231107 | 165300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 132 | 20231107 | 165200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 133 | 20231107 | 165100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 134 | 20231107 | 165000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 135 | 20231107 | 164900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 136 | 20231107 | 164800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 137 | 20231107 | 164700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 138 | 20231107 | 164600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 139 | 20231107 | 164500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 140 | 20231107 | 164400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 141 | 20231107 | 164300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 142 | 20231107 | 164200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 143 | 20231107 | 164100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 144 | 20231107 | 164000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 145 | 20231107 | 163900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 146 | 20231107 | 163800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 147 | 20231107 | 163700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 148 | 20231107 | 163600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 149 | 20231107 | 163500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 150 | 20231107 | 163400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 151 | 20231107 | 163300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 152 | 20231107 | 163200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 6874 |
| 153 | 20231107 | 163100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 154 | 20231107 | 163000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 155 | 20231107 | 162900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 156 | 20231107 | 162800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 157 | 20231107 | 162700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 158 | 20231107 | 162600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 159 | 20231107 | 162500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 160 | 20231107 | 162400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 161 | 20231107 | 162300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 162 | 20231107 | 162200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 163 | 20231107 | 162100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 164 | 20231107 | 162000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 165 | 20231107 | 161900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 166 | 20231107 | 161800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 167 | 20231107 | 161700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 168 | 20231107 | 161600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 169 | 20231107 | 161500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 170 | 20231107 | 161400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 171 | 20231107 | 161300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 172 | 20231107 | 161200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 173 | 20231107 | 161100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 174 | 20231107 | 161000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 175 | 20231107 | 160900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 176 | 20231107 | 160800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 177 | 20231107 | 160700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 178 | 20231107 | 160600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 179 | 20231107 | 160500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 180 | 20231107 | 160400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 181 | 20231107 | 160300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 182 | 20231107 | 160200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 6874 |
| 183 | 20231107 | 160100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 184 | 20231107 | 160000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 185 | 20231107 | 155900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 186 | 20231107 | 155800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 187 | 20231107 | 155700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 188 | 20231107 | 155600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 189 | 20231107 | 155500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 190 | 20231107 | 155400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 191 | 20231107 | 155300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 192 | 20231107 | 155200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 193 | 20231107 | 155100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 194 | 20231107 | 155000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 195 | 20231107 | 154900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 196 | 20231107 | 154800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 197 | 20231107 | 154700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 198 | 20231107 | 154600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 199 | 20231107 | 154500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 200 | 20231107 | 154400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 201 | 20231107 | 154300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 202 | 20231107 | 154200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 203 | 20231107 | 154100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 204 | 20231107 | 154000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 205 | 20231107 | 153900 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 206 | 20231107 | 153800 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 207 | 20231107 | 153700 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 208 | 20231107 | 153600 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20231107 | 153500 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20231107 | 153400 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20231107 | 153300 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 212 | 20231107 | 153200 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 6874 |
| 213 | 20231107 | 153100 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20231107 | 153000 | 2421292820 | 2190 | 2190 | 2190 | 2190 | 6874 |
| 215 | 20231107 | 152900 | 2406238760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 216 | 20231107 | 152800 | 2406238760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 217 | 20231107 | 152700 | 2406238760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 218 | 20231107 | 152600 | 2406238760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20231107 | 152500 | 2406238760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 220 | 20231107 | 152400 | 2406238760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 221 | 20231107 | 152300 | 2406238760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 222 | 20231107 | 152200 | 2406238760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 223 | 20231107 | 152100 | 2406238760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 224 | 20231107 | 152000 | 2406238760 | 2195 | 2195 | 2195 | 2195 | 0 |
| 225 | 20231107 | 151900 | 2406238760 | 2195 | 2190 | 2195 | 2185 | 1570 |
| 226 | 20231107 | 151800 | 2402803190 | 2185 | 2190 | 2190 | 2185 | 2547 |
| 227 | 20231107 | 151700 | 2397234120 | 2190 | 2190 | 2195 | 2190 | 1604 |
| 228 | 20231107 | 151600 | 2393720875 | 2195 | 2190 | 2195 | 2190 | 625 |
| 229 | 20231107 | 151500 | 2392349050 | 2195 | 2195 | 2200 | 2195 | 2620 |
| 230 | 20231107 | 151400 | 2386598010 | 2200 | 2200 | 2200 | 2195 | 707 |
| 231 | 20231107 | 151300 | 2385043815 | 2195 | 2195 | 2200 | 2195 | 3326 |
| 232 | 20231107 | 151200 | 2377743240 | 2200 | 2190 | 2200 | 2190 | 10001 |
| 233 | 20231107 | 151100 | 2355794520 | 2185 | 2190 | 2190 | 2185 | 2073 |
| 234 | 20231107 | 151000 | 2351262505 | 2190 | 2185 | 2190 | 2185 | 5204 |
| 235 | 20231107 | 150900 | 2339891760 | 2190 | 2190 | 2190 | 2190 | 3379 |
| 236 | 20231107 | 150800 | 2332491750 | 2185 | 2190 | 2190 | 2185 | 76 |
| 237 | 20231107 | 150700 | 2332325685 | 2185 | 2190 | 2190 | 2185 | 167 |
| 238 | 20231107 | 150600 | 2331960540 | 2190 | 2190 | 2190 | 2190 | 0 |
| 239 | 20231107 | 150500 | 2331960540 | 2190 | 2190 | 2190 | 2190 | 0 |
| 240 | 20231107 | 150400 | 2331960540 | 2190 | 2180 | 2190 | 2180 | 35 |
| 241 | 20231107 | 150300 | 2331884190 | 2180 | 2190 | 2190 | 2180 | 16 |
| 242 | 20231107 | 150200 | 2331849170 | 2185 | 2185 | 2185 | 2185 | 4000 |
| 243 | 20231107 | 150100 | 2323109170 | 2190 | 2185 | 2190 | 2185 | 7095 |
| 244 | 20231107 | 150000 | 2307606590 | 2185 | 2180 | 2185 | 2180 | 18718 |
| 245 | 20231107 | 145900 | 2266801345 | 2180 | 2180 | 2180 | 2180 | 0 |
| 246 | 20231107 | 145800 | 2266801345 | 2180 | 2180 | 2180 | 2175 | 5479 |
| 247 | 20231107 | 145700 | 2254857130 | 2185 | 2180 | 2185 | 2180 | 445 |
| 248 | 20231107 | 145600 | 2253885540 | 2180 | 2180 | 2180 | 2180 | 368 |
| 249 | 20231107 | 145500 | 2253083300 | 2185 | 2185 | 2185 | 2185 | 20 |
| 250 | 20231107 | 145400 | 2253039600 | 2185 | 2180 | 2185 | 2180 | 10011 |
| 251 | 20231107 | 145300 | 2231209070 | 2175 | 2175 | 2175 | 2175 | 3496 |
| 252 | 20231107 | 145200 | 2223605270 | 2175 | 2175 | 2175 | 2175 | 1752 |
| 253 | 20231107 | 145100 | 2219794670 | 2175 | 2180 | 2180 | 2175 | 324 |
| 254 | 20231107 | 145000 | 2219088725 | 2180 | 2180 | 2180 | 2180 | 0 |
| 255 | 20231107 | 144900 | 2219088725 | 2180 | 2180 | 2180 | 2180 | 0 |
| 256 | 20231107 | 144800 | 2219088725 | 2180 | 2180 | 2180 | 2180 | 2277 |
| 257 | 20231107 | 144700 | 2214124865 | 2185 | 2185 | 2185 | 2185 | 1 |
| 258 | 20231107 | 144600 | 2214122680 | 2180 | 2180 | 2180 | 2180 | 80 |
| 259 | 20231107 | 144500 | 2213948280 | 2185 | 2180 | 2185 | 2180 | 303 |
| 260 | 20231107 | 144400 | 2213287725 | 2185 | 2185 | 2185 | 2185 | 491 |
| 261 | 20231107 | 144300 | 2212214890 | 2180 | 2180 | 2180 | 2180 | 382 |
| 262 | 20231107 | 144200 | 2211382130 | 2180 | 2185 | 2185 | 2180 | 518 |
| 263 | 20231107 | 144100 | 2210252800 | 2190 | 2180 | 2190 | 2180 | 19 |
| 264 | 20231107 | 144000 | 2210211270 | 2190 | 2190 | 2190 | 2190 | 1 |
| 265 | 20231107 | 143900 | 2210209080 | 2185 | 2185 | 2185 | 2180 | 6674 |
| 266 | 20231107 | 143800 | 2195638965 | 2185 | 2185 | 2185 | 2185 | 0 |
| 267 | 20231107 | 143700 | 2195638965 | 2185 | 2180 | 2185 | 2180 | 5130 |
| 268 | 20231107 | 143600 | 2184445560 | 2180 | 2170 | 2180 | 2170 | 1529 |
| 269 | 20231107 | 143500 | 2181121100 | 2170 | 2170 | 2170 | 2170 | 201 |
| 270 | 20231107 | 143400 | 2180684930 | 2170 | 2170 | 2170 | 2170 | 75 |
| 271 | 20231107 | 143300 | 2180522180 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 272 | 20231107 | 143200 | 2178352180 | 2175 | 2175 | 2175 | 2165 | 2577 |
| 273 | 20231107 | 143100 | 2172762215 | 2170 | 2170 | 2170 | 2170 | 0 |
| 274 | 20231107 | 143000 | 2172762215 | 2170 | 2175 | 2175 | 2170 | 1044 |
| 275 | 20231107 | 142900 | 2170495815 | 2170 | 2175 | 2175 | 2170 | 3212 |
| 276 | 20231107 | 142800 | 2163510090 | 2180 | 2185 | 2185 | 2180 | 11 |
| 277 | 20231107 | 142700 | 2163486105 | 2185 | 2185 | 2185 | 2185 | 2 |
| 278 | 20231107 | 142600 | 2163481735 | 2175 | 2175 | 2185 | 2175 | 78 |
| 279 | 20231107 | 142500 | 2163312075 | 2185 | 2180 | 2185 | 2180 | 255 |
| 280 | 20231107 | 142400 | 2162755295 | 2180 | 2185 | 2185 | 2180 | 656 |
| 281 | 20231107 | 142300 | 2161325210 | 2180 | 2185 | 2185 | 2180 | 76 |
| 282 | 20231107 | 142200 | 2161159525 | 2185 | 2185 | 2185 | 2185 | 0 |
| 283 | 20231107 | 142100 | 2161159525 | 2185 | 2185 | 2185 | 2185 | 3 |
| 284 | 20231107 | 142000 | 2161152970 | 2190 | 2190 | 2190 | 2190 | 1 |
| 285 | 20231107 | 141900 | 2161150780 | 2180 | 2185 | 2185 | 2180 | 6115 |
| 286 | 20231107 | 141800 | 2147790735 | 2185 | 2190 | 2190 | 2185 | 3011 |
| 287 | 20231107 | 141700 | 2141211650 | 2190 | 2190 | 2190 | 2190 | 109 |
| 288 | 20231107 | 141600 | 2140972940 | 2190 | 2185 | 2190 | 2185 | 1971 |
| 289 | 20231107 | 141500 | 2136666300 | 2185 | 2185 | 2185 | 2185 | 5 |
| 290 | 20231107 | 141400 | 2136655375 | 2190 | 2190 | 2190 | 2190 | 670 |
| 291 | 20231107 | 141300 | 2135188075 | 2190 | 2185 | 2190 | 2185 | 3051 |
| 292 | 20231107 | 141200 | 2128506435 | 2185 | 2185 | 2185 | 2180 | 1019 |
| 293 | 20231107 | 141100 | 2126279930 | 2180 | 2185 | 2185 | 2180 | 1684 |
| 294 | 20231107 | 141000 | 2122603770 | 2180 | 2185 | 2185 | 2180 | 120 |
| 295 | 20231107 | 140900 | 2122342070 | 2180 | 2180 | 2180 | 2180 | 1233 |
| 296 | 20231107 | 140800 | 2119654130 | 2185 | 2180 | 2190 | 2180 | 708 |
| 297 | 20231107 | 140700 | 2118110525 | 2180 | 2180 | 2180 | 2180 | 1868 |
| 298 | 20231107 | 140600 | 2114038285 | 2180 | 2180 | 2180 | 2180 | 70 |
| 299 | 20231107 | 140500 | 2113885685 | 2175 | 2180 | 2180 | 2175 | 445 |
| 300 | 20231107 | 140400 | 2112916790 | 2180 | 2180 | 2180 | 2180 | 200 |
| 301 | 20231107 | 140300 | 2112480790 | 2180 | 2180 | 2180 | 2175 | 5369 |
| 302 | 20231107 | 140200 | 2100777445 | 2180 | 2180 | 2180 | 2180 | 4084 |
| 303 | 20231107 | 140100 | 2091874325 | 2180 | 2185 | 2185 | 2180 | 3359 |
| 304 | 20231107 | 140000 | 2084535990 | 2190 | 2190 | 2190 | 2190 | 143 |
| 305 | 20231107 | 135900 | 2084222820 | 2190 | 2190 | 2190 | 2190 | 501 |
| 306 | 20231107 | 135800 | 2083125630 | 2190 | 2190 | 2190 | 2190 | 50 |
| 307 | 20231107 | 135700 | 2083016130 | 2190 | 2190 | 2190 | 2190 | 0 |
| 308 | 20231107 | 135600 | 2083016130 | 2190 | 2185 | 2190 | 2180 | 769 |
| 309 | 20231107 | 135500 | 2081332820 | 2185 | 2185 | 2185 | 2185 | 2492 |
| 310 | 20231107 | 135400 | 2075887800 | 2185 | 2185 | 2185 | 2185 | 791 |
| 311 | 20231107 | 135300 | 2074159465 | 2185 | 2180 | 2185 | 2180 | 2370 |
| 312 | 20231107 | 135200 | 2068986015 | 2180 | 2180 | 2185 | 2180 | 7 |
| 313 | 20231107 | 135100 | 2068970750 | 2175 | 2185 | 2185 | 2175 | 85 |
| 314 | 20231107 | 135000 | 2068785795 | 2185 | 2185 | 2185 | 2185 | 0 |
| 315 | 20231107 | 134900 | 2068785795 | 2185 | 2185 | 2185 | 2185 | 0 |
| 316 | 20231107 | 134800 | 2068785795 | 2185 | 2185 | 2185 | 2185 | 10 |
| 317 | 20231107 | 134700 | 2068763945 | 2185 | 2185 | 2185 | 2185 | 0 |
| 318 | 20231107 | 134600 | 2068763945 | 2185 | 2185 | 2185 | 2180 | 1691 |
| 319 | 20231107 | 134500 | 2065074175 | 2190 | 2190 | 2190 | 2190 | 2 |
| 320 | 20231107 | 134400 | 2065069795 | 2185 | 2185 | 2185 | 2185 | 1146 |
| 321 | 20231107 | 134300 | 2062565785 | 2175 | 2185 | 2185 | 2175 | 259 |
| 322 | 20231107 | 134200 | 2061999880 | 2185 | 2170 | 2185 | 2170 | 121 |
| 323 | 20231107 | 134100 | 2061736845 | 2180 | 2180 | 2180 | 2180 | 2 |
| 324 | 20231107 | 134000 | 2061732485 | 2170 | 2170 | 2170 | 2170 | 15 |
| 325 | 20231107 | 133900 | 2061699935 | 2170 | 2170 | 2170 | 2170 | 504 |
| 326 | 20231107 | 133800 | 2060606255 | 2170 | 2170 | 2170 | 2170 | 5 |
| 327 | 20231107 | 133700 | 2060595405 | 2170 | 2170 | 2170 | 2170 | 75 |
| 328 | 20231107 | 133600 | 2060432655 | 2180 | 2180 | 2180 | 2180 | 29 |
| 329 | 20231107 | 133500 | 2060369435 | 2180 | 2180 | 2180 | 2180 | 0 |
| 330 | 20231107 | 133400 | 2060369435 | 2180 | 2180 | 2180 | 2180 | 2 |
| 331 | 20231107 | 133300 | 2060365075 | 2180 | 2175 | 2180 | 2175 | 267 |
| 332 | 20231107 | 133200 | 2059783025 | 2170 | 2180 | 2180 | 2170 | 4 |
| 333 | 20231107 | 133100 | 2059774325 | 2180 | 2180 | 2180 | 2180 | 192 |
| 334 | 20231107 | 133000 | 2059355765 | 2180 | 2180 | 2180 | 2180 | 101 |
| 335 | 20231107 | 132900 | 2059135585 | 2180 | 2180 | 2180 | 2180 | 8 |
| 336 | 20231107 | 132800 | 2059118145 | 2180 | 2175 | 2180 | 2170 | 1945 |
| 337 | 20231107 | 132700 | 2054897465 | 2170 | 2185 | 2185 | 2170 | 159 |
| 338 | 20231107 | 132600 | 2054552160 | 2190 | 2190 | 2190 | 2190 | 1 |
| 339 | 20231107 | 132500 | 2054549970 | 2175 | 2185 | 2185 | 2175 | 751 |
| 340 | 20231107 | 132400 | 2052914545 | 2185 | 2185 | 2185 | 2185 | 0 |
| 341 | 20231107 | 132300 | 2052914545 | 2185 | 2175 | 2185 | 2175 | 2510 |
| 342 | 20231107 | 132200 | 2047449830 | 2180 | 2175 | 2180 | 2175 | 2 |
| 343 | 20231107 | 132100 | 2047445475 | 2175 | 2175 | 2175 | 2175 | 2144 |
| 344 | 20231107 | 132000 | 2042782275 | 2175 | 2175 | 2175 | 2175 | 6 |
| 345 | 20231107 | 131900 | 2042769225 | 2175 | 2170 | 2175 | 2165 | 3370 |
| 346 | 20231107 | 131800 | 2035460815 | 2165 | 2165 | 2165 | 2165 | 0 |
| 347 | 20231107 | 131700 | 2035460815 | 2165 | 2175 | 2175 | 2165 | 80 |
| 348 | 20231107 | 131600 | 2035287565 | 2175 | 2170 | 2175 | 2170 | 1009 |
| 349 | 20231107 | 131500 | 2033093035 | 2170 | 2170 | 2170 | 2170 | 404 |
| 350 | 20231107 | 131400 | 2032216355 | 2170 | 2170 | 2170 | 2165 | 1202 |
| 351 | 20231107 | 131300 | 2029613015 | 2170 | 2170 | 2170 | 2170 | 120 |
| 352 | 20231107 | 131200 | 2029352615 | 2170 | 2170 | 2170 | 2170 | 10 |
| 353 | 20231107 | 131100 | 2029330915 | 2175 | 2170 | 2175 | 2170 | 19 |
| 354 | 20231107 | 131000 | 2029289595 | 2165 | 2170 | 2170 | 2165 | 3739 |
| 355 | 20231107 | 130900 | 2021191880 | 2175 | 2180 | 2180 | 2175 | 12 |
| 356 | 20231107 | 130800 | 2021165775 | 2170 | 2175 | 2175 | 2170 | 3008 |
| 357 | 20231107 | 130700 | 2014623760 | 2170 | 2170 | 2180 | 2170 | 3029 |
| 358 | 20231107 | 130600 | 2008045740 | 2180 | 2170 | 2180 | 2170 | 2 |
| 359 | 20231107 | 130500 | 2008041390 | 2175 | 2175 | 2175 | 2175 | 53 |
| 360 | 20231107 | 130400 | 2007926115 | 2175 | 2175 | 2175 | 2175 | 0 |
| 361 | 20231107 | 130300 | 2007926115 | 2175 | 2175 | 2175 | 2175 | 408 |
| 362 | 20231107 | 130200 | 2007038715 | 2175 | 2175 | 2175 | 2175 | 283 |
| 363 | 20231107 | 130100 | 2006423190 | 2175 | 2180 | 2180 | 2175 | 1393 |
| 364 | 20231107 | 130000 | 2003386600 | 2180 | 2175 | 2180 | 2175 | 3235 |
| 365 | 20231107 | 125900 | 1996336035 | 2175 | 2175 | 2175 | 2175 | 18 |
| 366 | 20231107 | 125800 | 1996296885 | 2175 | 2175 | 2175 | 2175 | 399 |
| 367 | 20231107 | 125700 | 1995429060 | 2175 | 2175 | 2175 | 2170 | 2811 |
| 368 | 20231107 | 125600 | 1989316180 | 2175 | 2175 | 2175 | 2175 | 100 |
| 369 | 20231107 | 125500 | 1989098680 | 2175 | 2170 | 2175 | 2170 | 135 |
| 370 | 20231107 | 125400 | 1988805455 | 2170 | 2170 | 2175 | 2170 | 56 |
| 371 | 20231107 | 125300 | 1988683855 | 2175 | 2175 | 2175 | 2170 | 932 |
| 372 | 20231107 | 125200 | 1986659475 | 2175 | 2170 | 2175 | 2170 | 5133 |
| 373 | 20231107 | 125100 | 1975518940 | 2160 | 2160 | 2165 | 2160 | 7197 |
| 374 | 20231107 | 125000 | 1959938185 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 375 | 20231107 | 124900 | 1957778185 | 2160 | 2165 | 2165 | 2160 | 3006 |
| 376 | 20231107 | 124800 | 1951285195 | 2160 | 2165 | 2165 | 2160 | 313 |
| 377 | 20231107 | 124700 | 1950608425 | 2165 | 2165 | 2165 | 2165 | 101 |
| 378 | 20231107 | 124600 | 1950389760 | 2165 | 2165 | 2165 | 2165 | 109 |
| 379 | 20231107 | 124500 | 1950153775 | 2160 | 2160 | 2160 | 2160 | 354 |
| 380 | 20231107 | 124400 | 1949389135 | 2170 | 2170 | 2170 | 2170 | 0 |
| 381 | 20231107 | 124300 | 1949389135 | 2170 | 2170 | 2170 | 2170 | 0 |
| 382 | 20231107 | 124200 | 1949389135 | 2170 | 2170 | 2170 | 2170 | 1 |
| 383 | 20231107 | 124100 | 1949386965 | 2155 | 2155 | 2155 | 2155 | 1 |
| 384 | 20231107 | 124000 | 1949384810 | 2160 | 2160 | 2160 | 2160 | 1451 |
| 385 | 20231107 | 123900 | 1946250650 | 2160 | 2165 | 2165 | 2160 | 1044 |
| 386 | 20231107 | 123800 | 1943990610 | 2170 | 2170 | 2170 | 2170 | 29 |
| 387 | 20231107 | 123700 | 1943927680 | 2170 | 2170 | 2170 | 2165 | 56 |
| 388 | 20231107 | 123600 | 1943806165 | 2170 | 2175 | 2175 | 2165 | 5689 |
| 389 | 20231107 | 123500 | 1931466710 | 2175 | 2175 | 2175 | 2175 | 151 |
| 390 | 20231107 | 123400 | 1931138285 | 2175 | 2170 | 2175 | 2170 | 213 |
| 391 | 20231107 | 123300 | 1930675030 | 2170 | 2170 | 2170 | 2170 | 4737 |
| 392 | 20231107 | 123200 | 1920395740 | 2170 | 2170 | 2170 | 2170 | 975 |
| 393 | 20231107 | 123100 | 1918279990 | 2165 | 2165 | 2165 | 2165 | 964 |
| 394 | 20231107 | 123000 | 1916192930 | 2160 | 2155 | 2160 | 2155 | 2389 |
| 395 | 20231107 | 122900 | 1911033690 | 2155 | 2160 | 2160 | 2155 | 804 |
| 396 | 20231107 | 122800 | 1909301050 | 2155 | 2160 | 2160 | 2155 | 2 |
| 397 | 20231107 | 122700 | 1909296735 | 2155 | 2160 | 2160 | 2155 | 1722 |
| 398 | 20231107 | 122600 | 1905584825 | 2160 | 2155 | 2160 | 2155 | 2219 |
| 399 | 20231107 | 122500 | 1900802715 | 2160 | 2155 | 2160 | 2155 | 2049 |
| 400 | 20231107 | 122400 | 1896387040 | 2155 | 2160 | 2160 | 2155 | 107 |
| 401 | 20231107 | 122300 | 1896156420 | 2160 | 2160 | 2160 | 2150 | 3294 |
| 402 | 20231107 | 122200 | 1889065165 | 2160 | 2160 | 2160 | 2155 | 919 |
| 403 | 20231107 | 122100 | 1887081020 | 2165 | 2165 | 2165 | 2155 | 5889 |
| 404 | 20231107 | 122000 | 1874364190 | 2165 | 2170 | 2170 | 2165 | 20 |
| 405 | 20231107 | 121900 | 1874320865 | 2160 | 2160 | 2160 | 2160 | 580 |
| 406 | 20231107 | 121800 | 1873068065 | 2160 | 2155 | 2160 | 2155 | 2292 |
| 407 | 20231107 | 121700 | 1868120515 | 2155 | 2150 | 2155 | 2150 | 201 |
| 408 | 20231107 | 121600 | 1867687365 | 2150 | 2155 | 2155 | 2150 | 1045 |
| 409 | 20231107 | 121500 | 1865435620 | 2155 | 2150 | 2155 | 2150 | 4131 |
| 410 | 20231107 | 121400 | 1856534985 | 2150 | 2155 | 2155 | 2150 | 1766 |
| 411 | 20231107 | 121300 | 1852734110 | 2155 | 2155 | 2155 | 2150 | 4565 |
| 412 | 20231107 | 121200 | 1842896760 | 2160 | 2165 | 2165 | 2160 | 21127 |
| 413 | 20231107 | 121100 | 1797262170 | 2165 | 2165 | 2165 | 2160 | 13813 |
| 414 | 20231107 | 121000 | 1767357275 | 2165 | 2170 | 2170 | 2165 | 11665 |
| 415 | 20231107 | 120900 | 1742046710 | 2170 | 2170 | 2170 | 2170 | 5018 |
| 416 | 20231107 | 120800 | 1731157650 | 2170 | 2175 | 2175 | 2170 | 4605 |
| 417 | 20231107 | 120700 | 1721161910 | 2175 | 2170 | 2175 | 2170 | 954 |
| 418 | 20231107 | 120600 | 1719088730 | 2175 | 2175 | 2175 | 2170 | 5320 |
| 419 | 20231107 | 120500 | 1707542610 | 2175 | 2175 | 2175 | 2170 | 1344 |
| 420 | 20231107 | 120400 | 1704619475 | 2175 | 2170 | 2175 | 2170 | 6846 |
| 421 | 20231107 | 120300 | 1689763155 | 2170 | 2170 | 2175 | 2170 | 7206 |
| 422 | 20231107 | 120200 | 1674126110 | 2170 | 2180 | 2180 | 2170 | 16229 |
| 423 | 20231107 | 120100 | 1638840280 | 2180 | 2175 | 2180 | 2175 | 2780 |
| 424 | 20231107 | 120000 | 1632793755 | 2175 | 2175 | 2175 | 2175 | 4417 |
| 425 | 20231107 | 115900 | 1623186780 | 2180 | 2185 | 2185 | 2175 | 762 |
| 426 | 20231107 | 115800 | 1621523335 | 2190 | 2180 | 2190 | 2180 | 5377 |
| 427 | 20231107 | 115700 | 1609801465 | 2175 | 2180 | 2180 | 2175 | 7220 |
| 428 | 20231107 | 115600 | 1594061870 | 2180 | 2180 | 2180 | 2180 | 2 |
| 429 | 20231107 | 115500 | 1594057510 | 2180 | 2185 | 2185 | 2180 | 1101 |
| 430 | 20231107 | 115400 | 1591652330 | 2190 | 2185 | 2190 | 2185 | 1869 |
| 431 | 20231107 | 115300 | 1587565810 | 2185 | 2185 | 2185 | 2185 | 2151 |
| 432 | 20231107 | 115200 | 1582865875 | 2185 | 2185 | 2185 | 2185 | 795 |
| 433 | 20231107 | 115100 | 1581128800 | 2180 | 2185 | 2185 | 2180 | 501 |
| 434 | 20231107 | 115000 | 1580034120 | 2185 | 2185 | 2185 | 2185 | 1994 |
| 435 | 20231107 | 114900 | 1575677230 | 2185 | 2185 | 2185 | 2185 | 22 |
| 436 | 20231107 | 114800 | 1575629160 | 2185 | 2185 | 2185 | 2185 | 23 |
| 437 | 20231107 | 114700 | 1575578905 | 2180 | 2175 | 2180 | 2175 | 3351 |
| 438 | 20231107 | 114600 | 1568276555 | 2175 | 2175 | 2180 | 2175 | 5037 |
| 439 | 20231107 | 114500 | 1557315780 | 2180 | 2180 | 2180 | 2180 | 20 |
| 440 | 20231107 | 114400 | 1557272180 | 2180 | 2180 | 2180 | 2175 | 17533 |
| 441 | 20231107 | 114300 | 1519050625 | 2185 | 2185 | 2185 | 2185 | 31 |
| 442 | 20231107 | 114200 | 1518982890 | 2185 | 2185 | 2185 | 2185 | 78 |
| 443 | 20231107 | 114100 | 1518812460 | 2185 | 2185 | 2185 | 2185 | 1023 |
| 444 | 20231107 | 114000 | 1516577205 | 2185 | 2185 | 2185 | 2185 | 862 |
| 445 | 20231107 | 113900 | 1514693735 | 2185 | 2185 | 2185 | 2185 | 265 |
| 446 | 20231107 | 113800 | 1514114710 | 2190 | 2190 | 2190 | 2190 | 106 |
| 447 | 20231107 | 113700 | 1513882570 | 2190 | 2190 | 2190 | 2185 | 3958 |
| 448 | 20231107 | 113600 | 1505215685 | 2190 | 2180 | 2190 | 2180 | 1801 |
| 449 | 20231107 | 113500 | 1501279505 | 2185 | 2185 | 2185 | 2185 | 15372 |
| 450 | 20231107 | 113400 | 1467691685 | 2185 | 2185 | 2185 | 2185 | 661 |
| 451 | 20231107 | 113300 | 1466247400 | 2185 | 2185 | 2185 | 2185 | 1181 |
| 452 | 20231107 | 113200 | 1463666915 | 2185 | 2190 | 2190 | 2185 | 1797 |
| 453 | 20231107 | 113100 | 1459740465 | 2190 | 2190 | 2190 | 2190 | 11091 |
| 454 | 20231107 | 113000 | 1435451175 | 2190 | 2200 | 2200 | 2190 | 12573 |
| 455 | 20231107 | 112900 | 1407836535 | 2200 | 2200 | 2200 | 2200 | 381 |
| 456 | 20231107 | 112800 | 1406998335 | 2200 | 2200 | 2200 | 2200 | 605 |
| 457 | 20231107 | 112700 | 1405667335 | 2200 | 2200 | 2200 | 2200 | 1367 |
| 458 | 20231107 | 112600 | 1402659935 | 2200 | 2200 | 2200 | 2200 | 2740 |
| 459 | 20231107 | 112500 | 1396631935 | 2200 | 2195 | 2200 | 2195 | 236 |
| 460 | 20231107 | 112400 | 1396112915 | 2195 | 2195 | 2195 | 2195 | 2307 |
| 461 | 20231107 | 112300 | 1391049050 | 2195 | 2190 | 2195 | 2190 | 3344 |
| 462 | 20231107 | 112200 | 1383709345 | 2195 | 2195 | 2195 | 2190 | 1591 |
| 463 | 20231107 | 112100 | 1380217500 | 2195 | 2190 | 2195 | 2190 | 1002 |
| 464 | 20231107 | 112000 | 1378023110 | 2195 | 2195 | 2195 | 2195 | 5015 |
| 465 | 20231107 | 111900 | 1367015185 | 2200 | 2195 | 2205 | 2195 | 237 |
| 466 | 20231107 | 111800 | 1366493840 | 2195 | 2195 | 2195 | 2195 | 517 |
| 467 | 20231107 | 111700 | 1365359025 | 2190 | 2195 | 2195 | 2190 | 2026 |
| 468 | 20231107 | 111600 | 1360919120 | 2190 | 2195 | 2200 | 2190 | 11603 |
| 469 | 20231107 | 111500 | 1335450810 | 2195 | 2205 | 2205 | 2195 | 15248 |
| 470 | 20231107 | 111400 | 1301904715 | 2205 | 2210 | 2210 | 2205 | 18958 |
| 471 | 20231107 | 111300 | 1260101950 | 2210 | 2210 | 2210 | 2210 | 6 |
| 472 | 20231107 | 111200 | 1260088690 | 2210 | 2210 | 2210 | 2210 | 1500 |
| 473 | 20231107 | 111100 | 1256773690 | 2210 | 2210 | 2210 | 2205 | 5846 |
| 474 | 20231107 | 111000 | 1243854050 | 2215 | 2210 | 2215 | 2210 | 2816 |
| 475 | 20231107 | 110900 | 1237630310 | 2210 | 2210 | 2210 | 2210 | 4266 |
| 476 | 20231107 | 110800 | 1228202450 | 2205 | 2210 | 2210 | 2205 | 21796 |
| 477 | 20231107 | 110700 | 1180034780 | 2215 | 2210 | 2215 | 2210 | 11 |
| 478 | 20231107 | 110600 | 1180010420 | 2210 | 2215 | 2215 | 2210 | 15907 |
| 479 | 20231107 | 110500 | 1144776790 | 2220 | 2215 | 2220 | 2215 | 123 |
| 480 | 20231107 | 110400 | 1144504260 | 2220 | 2215 | 2220 | 2215 | 82 |
| 481 | 20231107 | 110300 | 1144322595 | 2220 | 2220 | 2220 | 2220 | 5821 |
| 482 | 20231107 | 110200 | 1131399975 | 2220 | 2220 | 2225 | 2220 | 2854 |
| 483 | 20231107 | 110100 | 1125063985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 484 | 20231107 | 110000 | 1125063985 | 2220 | 2225 | 2225 | 2220 | 90 |
| 485 | 20231107 | 105900 | 1124864110 | 2225 | 2225 | 2225 | 2225 | 1 |
| 486 | 20231107 | 105800 | 1124861885 | 2225 | 2220 | 2225 | 2220 | 262 |
| 487 | 20231107 | 105700 | 1124280240 | 2220 | 2220 | 2225 | 2220 | 320 |
| 488 | 20231107 | 105600 | 1123569795 | 2220 | 2220 | 2220 | 2220 | 8739 |
| 489 | 20231107 | 105500 | 1104169215 | 2220 | 2220 | 2225 | 2220 | 77 |
| 490 | 20231107 | 105400 | 1103998270 | 2220 | 2220 | 2220 | 2220 | 500 |
| 491 | 20231107 | 105300 | 1102888270 | 2220 | 2220 | 2220 | 2220 | 300 |
| 492 | 20231107 | 105200 | 1102222270 | 2220 | 2225 | 2225 | 2220 | 266 |
| 493 | 20231107 | 105100 | 1101631735 | 2225 | 2225 | 2225 | 2225 | 50 |
| 494 | 20231107 | 105000 | 1101520485 | 2225 | 2225 | 2225 | 2225 | 312 |
| 495 | 20231107 | 104900 | 1100826285 | 2225 | 2225 | 2225 | 2225 | 100 |
| 496 | 20231107 | 104800 | 1100603785 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 497 | 20231107 | 104700 | 1098378785 | 2225 | 2225 | 2225 | 2225 | 3056 |
| 498 | 20231107 | 104600 | 1091579185 | 2230 | 2230 | 2230 | 2230 | 1550 |
| 499 | 20231107 | 104500 | 1088122685 | 2225 | 2225 | 2225 | 2225 | 770 |
| 500 | 20231107 | 104400 | 1086409435 | 2225 | 2225 | 2225 | 2225 | 1551 |
| 501 | 20231107 | 104300 | 1082958460 | 2230 | 2230 | 2230 | 2230 | 2 |
| 502 | 20231107 | 104200 | 1082954000 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 503 | 20231107 | 104100 | 1080724000 | 2235 | 2235 | 2235 | 2235 | 800 |
| 504 | 20231107 | 104000 | 1078936000 | 2235 | 2225 | 2235 | 2225 | 2596 |
| 505 | 20231107 | 103900 | 1073159840 | 2230 | 2230 | 2230 | 2230 | 2265 |
| 506 | 20231107 | 103800 | 1068108890 | 2235 | 2230 | 2235 | 2230 | 38 |
| 507 | 20231107 | 103700 | 1068024135 | 2235 | 2235 | 2235 | 2230 | 58 |
| 508 | 20231107 | 103600 | 1067894785 | 2235 | 2230 | 2235 | 2225 | 2646 |
| 509 | 20231107 | 103500 | 1061994720 | 2235 | 2235 | 2235 | 2230 | 3 |
| 510 | 20231107 | 103400 | 1061988020 | 2230 | 2230 | 2230 | 2230 | 43 |
| 511 | 20231107 | 103300 | 1061892130 | 2230 | 2235 | 2235 | 2230 | 972 |
| 512 | 20231107 | 103200 | 1059724565 | 2235 | 2235 | 2235 | 2235 | 50 |
| 513 | 20231107 | 103100 | 1059612815 | 2230 | 2230 | 2230 | 2230 | 8 |
| 514 | 20231107 | 103000 | 1059594975 | 2235 | 2230 | 2235 | 2230 | 3043 |
| 515 | 20231107 | 102900 | 1052796025 | 2235 | 2235 | 2235 | 2235 | 1164 |
| 516 | 20231107 | 102800 | 1050194485 | 2235 | 2235 | 2235 | 2235 | 879 |
| 517 | 20231107 | 102700 | 1048229920 | 2235 | 2230 | 2235 | 2230 | 144 |
| 518 | 20231107 | 102600 | 1047908795 | 2230 | 2230 | 2235 | 2230 | 8 |
| 519 | 20231107 | 102500 | 1047890950 | 2230 | 2230 | 2230 | 2230 | 4783 |
| 520 | 20231107 | 102400 | 1037224860 | 2230 | 2230 | 2230 | 2225 | 1656 |
| 521 | 20231107 | 102300 | 1033537305 | 2230 | 2230 | 2230 | 2230 | 253 |
| 522 | 20231107 | 102200 | 1032973115 | 2230 | 2225 | 2230 | 2220 | 6188 |
| 523 | 20231107 | 102100 | 1019199740 | 2225 | 2220 | 2225 | 2220 | 1226 |
| 524 | 20231107 | 102000 | 1016477725 | 2220 | 2225 | 2225 | 2220 | 16 |
| 525 | 20231107 | 101900 | 1016442180 | 2225 | 2220 | 2225 | 2220 | 2993 |
| 526 | 20231107 | 101800 | 1009797715 | 2220 | 2220 | 2220 | 2220 | 1769 |
| 527 | 20231107 | 101700 | 1005870535 | 2220 | 2220 | 2220 | 2220 | 61 |
| 528 | 20231107 | 101600 | 1005735115 | 2220 | 2220 | 2220 | 2215 | 1107 |
| 529 | 20231107 | 101500 | 1003282730 | 2215 | 2215 | 2220 | 2215 | 1269 |
| 530 | 20231107 | 101400 | 1000471835 | 2215 | 2220 | 2220 | 2215 | 1546 |
| 531 | 20231107 | 101300 | 997047380 | 2220 | 2220 | 2220 | 2220 | 600 |
| 532 | 20231107 | 101200 | 995715380 | 2220 | 2220 | 2220 | 2220 | 1227 |
| 533 | 20231107 | 101100 | 992991440 | 2225 | 2225 | 2225 | 2225 | 0 |
| 534 | 20231107 | 101000 | 992991440 | 2225 | 2225 | 2225 | 2220 | 1699 |
| 535 | 20231107 | 100900 | 989217535 | 2225 | 2220 | 2225 | 2220 | 500 |
| 536 | 20231107 | 100800 | 988106545 | 2225 | 2225 | 2225 | 2225 | 66 |
| 537 | 20231107 | 100700 | 987959695 | 2225 | 2220 | 2225 | 2220 | 783 |
| 538 | 20231107 | 100600 | 986221205 | 2220 | 2220 | 2225 | 2220 | 1524 |
| 539 | 20231107 | 100500 | 982837890 | 2225 | 2235 | 2235 | 2225 | 12860 |
| 540 | 20231107 | 100400 | 954205495 | 2235 | 2230 | 2235 | 2230 | 1958 |
| 541 | 20231107 | 100300 | 949838425 | 2230 | 2225 | 2230 | 2220 | 3908 |
| 542 | 20231107 | 100200 | 941138295 | 2220 | 2230 | 2230 | 2220 | 1480 |
| 543 | 20231107 | 100100 | 937850285 | 2230 | 2225 | 2230 | 2225 | 335 |
| 544 | 20231107 | 100000 | 937104905 | 2220 | 2230 | 2230 | 2220 | 5017 |
| 545 | 20231107 | 095900 | 925966035 | 2225 | 2230 | 2230 | 2225 | 2 |
| 546 | 20231107 | 095800 | 925961580 | 2225 | 2225 | 2225 | 2215 | 15543 |
| 547 | 20231107 | 095700 | 891472030 | 2225 | 2225 | 2225 | 2225 | 663 |
| 548 | 20231107 | 095600 | 889996855 | 2225 | 2225 | 2230 | 2225 | 510 |
| 549 | 20231107 | 095500 | 888862100 | 2220 | 2225 | 2225 | 2220 | 60 |
| 550 | 20231107 | 095400 | 888728895 | 2230 | 2225 | 2230 | 2220 | 717 |
| 551 | 20231107 | 095300 | 887132760 | 2225 | 2225 | 2225 | 2225 | 73 |
| 552 | 20231107 | 095200 | 886970335 | 2225 | 2225 | 2225 | 2225 | 3316 |
| 553 | 20231107 | 095100 | 879592235 | 2225 | 2225 | 2225 | 2225 | 2500 |
| 554 | 20231107 | 095000 | 874029735 | 2225 | 2225 | 2225 | 2225 | 76 |
| 555 | 20231107 | 094900 | 873860635 | 2225 | 2225 | 2230 | 2220 | 2225 |
| 556 | 20231107 | 094800 | 868910090 | 2230 | 2230 | 2230 | 2225 | 461 |
| 557 | 20231107 | 094700 | 867882685 | 2230 | 2225 | 2230 | 2225 | 1189 |
| 558 | 20231107 | 094600 | 865236595 | 2225 | 2230 | 2230 | 2225 | 8411 |
| 559 | 20231107 | 094500 | 846521520 | 2235 | 2225 | 2235 | 2225 | 3110 |
| 560 | 20231107 | 094400 | 839580670 | 2235 | 2230 | 2235 | 2225 | 181 |
| 561 | 20231107 | 094300 | 839176895 | 2230 | 2230 | 2230 | 2230 | 70 |
| 562 | 20231107 | 094200 | 839020795 | 2225 | 2230 | 2235 | 2225 | 776 |
| 563 | 20231107 | 094100 | 837289140 | 2230 | 2235 | 2235 | 2225 | 2020 |
| 564 | 20231107 | 094000 | 832786590 | 2225 | 2235 | 2245 | 2225 | 3541 |
| 565 | 20231107 | 093900 | 824881110 | 2235 | 2245 | 2245 | 2235 | 1701 |
| 566 | 20231107 | 093800 | 821079265 | 2245 | 2235 | 2245 | 2225 | 24441 |
| 567 | 20231107 | 093700 | 766328170 | 2225 | 2225 | 2230 | 2225 | 10263 |
| 568 | 20231107 | 093600 | 743482660 | 2230 | 2240 | 2240 | 2225 | 13759 |
| 569 | 20231107 | 093500 | 712788860 | 2230 | 2240 | 2245 | 2230 | 3691 |
| 570 | 20231107 | 093400 | 704524565 | 2240 | 2245 | 2245 | 2235 | 3950 |
| 571 | 20231107 | 093300 | 695666580 | 2245 | 2240 | 2245 | 2240 | 2205 |
| 572 | 20231107 | 093200 | 690725825 | 2240 | 2235 | 2240 | 2235 | 1129 |
| 573 | 20231107 | 093100 | 688202460 | 2235 | 2240 | 2240 | 2235 | 4560 |
| 574 | 20231107 | 093000 | 678009990 | 2240 | 2245 | 2245 | 2235 | 1967 |
| 575 | 20231107 | 092900 | 673604405 | 2235 | 2240 | 2240 | 2235 | 3982 |
| 576 | 20231107 | 092800 | 664684850 | 2240 | 2250 | 2250 | 2235 | 8704 |
| 577 | 20231107 | 092700 | 645178150 | 2250 | 2250 | 2250 | 2245 | 6276 |
| 578 | 20231107 | 092600 | 631064425 | 2260 | 2255 | 2260 | 2255 | 4166 |
| 579 | 20231107 | 092500 | 621669455 | 2255 | 2260 | 2260 | 2255 | 1115 |
| 580 | 20231107 | 092400 | 619150055 | 2260 | 2250 | 2260 | 2245 | 7426 |
| 581 | 20231107 | 092300 | 602392090 | 2250 | 2250 | 2250 | 2250 | 1135 |
| 582 | 20231107 | 092200 | 599838340 | 2255 | 2250 | 2255 | 2250 | 2096 |
| 583 | 20231107 | 092100 | 595122260 | 2250 | 2245 | 2250 | 2245 | 3438 |
| 584 | 20231107 | 092000 | 587392505 | 2250 | 2240 | 2250 | 2240 | 1068 |
| 585 | 20231107 | 091900 | 584989800 | 2250 | 2245 | 2250 | 2245 | 124 |
| 586 | 20231107 | 091800 | 584711410 | 2250 | 2245 | 2250 | 2245 | 6074 |
| 587 | 20231107 | 091700 | 571062755 | 2250 | 2245 | 2250 | 2235 | 5539 |
| 588 | 20231107 | 091600 | 558625400 | 2250 | 2235 | 2250 | 2235 | 9168 |
| 589 | 20231107 | 091500 | 538094900 | 2230 | 2225 | 2230 | 2225 | 9462 |
| 590 | 20231107 | 091400 | 517003140 | 2225 | 2225 | 2225 | 2220 | 3802 |
| 591 | 20231107 | 091300 | 508546435 | 2220 | 2220 | 2225 | 2220 | 2119 |
| 592 | 20231107 | 091200 | 503842005 | 2220 | 2220 | 2230 | 2220 | 5268 |
| 593 | 20231107 | 091100 | 492147035 | 2220 | 2225 | 2230 | 2220 | 3063 |
| 594 | 20231107 | 091000 | 485337900 | 2225 | 2230 | 2230 | 2225 | 13149 |
| 595 | 20231107 | 090900 | 456055520 | 2230 | 2245 | 2245 | 2230 | 5896 |
| 596 | 20231107 | 090800 | 442876460 | 2250 | 2250 | 2255 | 2245 | 10005 |
| 597 | 20231107 | 090700 | 420370680 | 2250 | 2245 | 2255 | 2225 | 25570 |
| 598 | 20231107 | 090600 | 363144975 | 2250 | 2215 | 2250 | 2210 | 26332 |
| 599 | 20231107 | 090500 | 304313300 | 2225 | 2220 | 2225 | 2205 | 37056 |
| 600 | 20231107 | 090400 | 222118910 | 2210 | 2230 | 2235 | 2205 | 42380 |
| 601 | 20231107 | 090300 | 127993155 | 2235 | 2235 | 2240 | 2235 | 2506 |
| 602 | 20231107 | 090200 | 122390745 | 2230 | 2235 | 2245 | 2230 | 18897 |
| 603 | 20231107 | 090100 | 80115945 | 2235 | 2250 | 2250 | 2235 | 15990 |
| 604 | 20231107 | 090000 | 44262975 | 2250 | 2250 | 2270 | 2250 | 19658 |