29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 8081 |
| 3 | 20231109 | 190200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 4 | 20231109 | 190100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 5 | 20231109 | 190000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 6 | 20231109 | 185900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 7 | 20231109 | 185800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 8 | 20231109 | 185700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 9 | 20231109 | 185600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 10 | 20231109 | 185500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 11 | 20231109 | 185400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 12 | 20231109 | 185300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 13 | 20231109 | 185200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 14 | 20231109 | 185100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 15 | 20231109 | 185000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 16 | 20231109 | 184900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 17 | 20231109 | 184800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 18 | 20231109 | 184700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 19 | 20231109 | 184600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 20 | 20231109 | 184500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 21 | 20231109 | 184400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 22 | 20231109 | 184300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 23 | 20231109 | 184200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 24 | 20231109 | 184100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 25 | 20231109 | 184000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 26 | 20231109 | 183900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 27 | 20231109 | 183800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 28 | 20231109 | 183700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 29 | 20231109 | 183600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 30 | 20231109 | 183500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 31 | 20231109 | 183400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 32 | 20231109 | 183300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 8081 |
| 33 | 20231109 | 183200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 34 | 20231109 | 183100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 35 | 20231109 | 183000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 36 | 20231109 | 182900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 37 | 20231109 | 182800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 38 | 20231109 | 182700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 39 | 20231109 | 182600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 40 | 20231109 | 182500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 41 | 20231109 | 182400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 42 | 20231109 | 182300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 43 | 20231109 | 182200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 44 | 20231109 | 182100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 45 | 20231109 | 182000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 46 | 20231109 | 181900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 47 | 20231109 | 181800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 48 | 20231109 | 181700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 49 | 20231109 | 181600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 50 | 20231109 | 181500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 51 | 20231109 | 181400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 52 | 20231109 | 181300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 53 | 20231109 | 181200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 54 | 20231109 | 181100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 55 | 20231109 | 181000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 56 | 20231109 | 180900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 57 | 20231109 | 180800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 58 | 20231109 | 180700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 59 | 20231109 | 180600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 60 | 20231109 | 180500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 61 | 20231109 | 180400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 62 | 20231109 | 180300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 8081 |
| 63 | 20231109 | 180200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 64 | 20231109 | 180100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 65 | 20231109 | 180000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 66 | 20231109 | 175900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 67 | 20231109 | 175800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 68 | 20231109 | 175700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 69 | 20231109 | 175600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 70 | 20231109 | 175500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 71 | 20231109 | 175400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 72 | 20231109 | 175300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 73 | 20231109 | 175200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 74 | 20231109 | 175100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 75 | 20231109 | 175000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 76 | 20231109 | 174900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 77 | 20231109 | 174800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 78 | 20231109 | 174700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 79 | 20231109 | 174600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 80 | 20231109 | 174500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 81 | 20231109 | 174400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 82 | 20231109 | 174300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 83 | 20231109 | 174200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 84 | 20231109 | 174100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 85 | 20231109 | 174000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 86 | 20231109 | 173900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 87 | 20231109 | 173800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 88 | 20231109 | 173700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 89 | 20231109 | 173600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 90 | 20231109 | 173500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 91 | 20231109 | 173400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 92 | 20231109 | 173300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 8081 |
| 93 | 20231109 | 173200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 94 | 20231109 | 173100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 95 | 20231109 | 173000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 96 | 20231109 | 172900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 97 | 20231109 | 172800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 98 | 20231109 | 172700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 99 | 20231109 | 172600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 100 | 20231109 | 172500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 101 | 20231109 | 172400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 102 | 20231109 | 172300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 103 | 20231109 | 172200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 104 | 20231109 | 172100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 105 | 20231109 | 172000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 106 | 20231109 | 171900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 107 | 20231109 | 171800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 108 | 20231109 | 171700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 109 | 20231109 | 171600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 110 | 20231109 | 171500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 111 | 20231109 | 171400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 112 | 20231109 | 171300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 113 | 20231109 | 171200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 114 | 20231109 | 171100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 115 | 20231109 | 171000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 116 | 20231109 | 170900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 117 | 20231109 | 170800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 118 | 20231109 | 170700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 119 | 20231109 | 170600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 120 | 20231109 | 170500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 121 | 20231109 | 170400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 122 | 20231109 | 170300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 8081 |
| 123 | 20231109 | 170200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 124 | 20231109 | 170100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 125 | 20231109 | 170000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 126 | 20231109 | 165900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 127 | 20231109 | 165800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 128 | 20231109 | 165700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 129 | 20231109 | 165600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 130 | 20231109 | 165500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 131 | 20231109 | 165400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 132 | 20231109 | 165300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 133 | 20231109 | 165200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 134 | 20231109 | 165100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 135 | 20231109 | 165000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 136 | 20231109 | 164900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 137 | 20231109 | 164800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 138 | 20231109 | 164700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 139 | 20231109 | 164600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 140 | 20231109 | 164500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 141 | 20231109 | 164400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 142 | 20231109 | 164300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 143 | 20231109 | 164200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 144 | 20231109 | 164100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 145 | 20231109 | 164000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 146 | 20231109 | 163900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 147 | 20231109 | 163800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 148 | 20231109 | 163700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 149 | 20231109 | 163600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 150 | 20231109 | 163500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 151 | 20231109 | 163400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 152 | 20231109 | 163300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 8081 |
| 153 | 20231109 | 163200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 154 | 20231109 | 163100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 155 | 20231109 | 163000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 156 | 20231109 | 162900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 157 | 20231109 | 162800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 158 | 20231109 | 162700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 159 | 20231109 | 162600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 160 | 20231109 | 162500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 161 | 20231109 | 162400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 162 | 20231109 | 162300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 163 | 20231109 | 162200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 164 | 20231109 | 162100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 165 | 20231109 | 162000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 166 | 20231109 | 161900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 167 | 20231109 | 161800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 168 | 20231109 | 161700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 169 | 20231109 | 161600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 170 | 20231109 | 161500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 171 | 20231109 | 161400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 172 | 20231109 | 161300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 173 | 20231109 | 161200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 174 | 20231109 | 161100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 175 | 20231109 | 161000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 176 | 20231109 | 160900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 177 | 20231109 | 160800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 178 | 20231109 | 160700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 179 | 20231109 | 160600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 180 | 20231109 | 160500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 181 | 20231109 | 160400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 182 | 20231109 | 160300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 8081 |
| 183 | 20231109 | 160200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 184 | 20231109 | 160100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 185 | 20231109 | 160000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 186 | 20231109 | 155900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 187 | 20231109 | 155800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 188 | 20231109 | 155700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 189 | 20231109 | 155600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 190 | 20231109 | 155500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 191 | 20231109 | 155400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 192 | 20231109 | 155300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 193 | 20231109 | 155200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 194 | 20231109 | 155100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 195 | 20231109 | 155000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 196 | 20231109 | 154900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 197 | 20231109 | 154800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 198 | 20231109 | 154700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 199 | 20231109 | 154600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 200 | 20231109 | 154500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 201 | 20231109 | 154400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 202 | 20231109 | 154300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 203 | 20231109 | 154200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 204 | 20231109 | 154100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 205 | 20231109 | 154000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 206 | 20231109 | 153900 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 207 | 20231109 | 153800 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 208 | 20231109 | 153700 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 209 | 20231109 | 153600 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 210 | 20231109 | 153500 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 211 | 20231109 | 153400 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 212 | 20231109 | 153300 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 8081 |
| 213 | 20231109 | 153200 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 214 | 20231109 | 153100 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 0 |
| 215 | 20231109 | 153000 | 1058774290 | 2120 | 2120 | 2120 | 2120 | 8081 |
| 216 | 20231109 | 152900 | 1041642570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 217 | 20231109 | 152800 | 1041642570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 218 | 20231109 | 152700 | 1041642570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 219 | 20231109 | 152600 | 1041642570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 220 | 20231109 | 152500 | 1041642570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 221 | 20231109 | 152400 | 1041642570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 222 | 20231109 | 152300 | 1041642570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 223 | 20231109 | 152200 | 1041642570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 224 | 20231109 | 152100 | 1041642570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 225 | 20231109 | 152000 | 1041642570 | 2125 | 2125 | 2125 | 2125 | 0 |
| 226 | 20231109 | 151900 | 1041642570 | 2125 | 2115 | 2125 | 2110 | 757 |
| 227 | 20231109 | 151800 | 1040041255 | 2115 | 2115 | 2115 | 2115 | 88 |
| 228 | 20231109 | 151700 | 1039855135 | 2115 | 2115 | 2125 | 2110 | 48 |
| 229 | 20231109 | 151600 | 1039753600 | 2110 | 2115 | 2115 | 2110 | 102 |
| 230 | 20231109 | 151500 | 1039538180 | 2115 | 2115 | 2115 | 2115 | 293 |
| 231 | 20231109 | 151400 | 1038918485 | 2115 | 2115 | 2115 | 2115 | 4805 |
| 232 | 20231109 | 151300 | 1028755910 | 2115 | 2120 | 2120 | 2115 | 108 |
| 233 | 20231109 | 151200 | 1028527355 | 2120 | 2115 | 2120 | 2115 | 1354 |
| 234 | 20231109 | 151100 | 1025663280 | 2120 | 2115 | 2120 | 2115 | 82 |
| 235 | 20231109 | 151000 | 1025489845 | 2120 | 2120 | 2120 | 2120 | 45 |
| 236 | 20231109 | 150900 | 1025394445 | 2120 | 2125 | 2125 | 2120 | 66 |
| 237 | 20231109 | 150800 | 1025254470 | 2115 | 2115 | 2115 | 2115 | 3211 |
| 238 | 20231109 | 150700 | 1018463205 | 2115 | 2120 | 2120 | 2115 | 51 |
| 239 | 20231109 | 150600 | 1018355095 | 2125 | 2125 | 2125 | 2125 | 59 |
| 240 | 20231109 | 150500 | 1018229720 | 2125 | 2125 | 2125 | 2120 | 5 |
| 241 | 20231109 | 150400 | 1018219100 | 2120 | 2115 | 2120 | 2115 | 1195 |
| 242 | 20231109 | 150300 | 1015687075 | 2115 | 2115 | 2115 | 2115 | 650 |
| 243 | 20231109 | 150200 | 1014312325 | 2110 | 2115 | 2115 | 2110 | 2500 |
| 244 | 20231109 | 150100 | 1009029825 | 2115 | 2115 | 2115 | 2115 | 0 |
| 245 | 20231109 | 150000 | 1009029825 | 2115 | 2115 | 2115 | 2115 | 100 |
| 246 | 20231109 | 145900 | 1008818325 | 2115 | 2110 | 2120 | 2110 | 1597 |
| 247 | 20231109 | 145800 | 1005440875 | 2115 | 2125 | 2125 | 2110 | 1915 |
| 248 | 20231109 | 145700 | 1001391065 | 2125 | 2110 | 2125 | 2110 | 1580 |
| 249 | 20231109 | 145600 | 998057115 | 2130 | 2130 | 2130 | 2130 | 7 |
| 250 | 20231109 | 145500 | 998042205 | 2135 | 2135 | 2135 | 2105 | 6002 |
| 251 | 20231109 | 145400 | 985368770 | 2125 | 2125 | 2125 | 2125 | 1625 |
| 252 | 20231109 | 145300 | 981915645 | 2130 | 2130 | 2130 | 2130 | 100 |
| 253 | 20231109 | 145200 | 981702645 | 2130 | 2135 | 2135 | 2120 | 1500 |
| 254 | 20231109 | 145100 | 978517155 | 2135 | 2125 | 2135 | 2125 | 2783 |
| 255 | 20231109 | 145000 | 972602790 | 2125 | 2135 | 2135 | 2125 | 626 |
| 256 | 20231109 | 144900 | 971267290 | 2135 | 2130 | 2135 | 2130 | 1484 |
| 257 | 20231109 | 144800 | 968104885 | 2130 | 2135 | 2135 | 2130 | 1830 |
| 258 | 20231109 | 144700 | 964198685 | 2135 | 2130 | 2135 | 2130 | 975 |
| 259 | 20231109 | 144600 | 962119960 | 2130 | 2135 | 2135 | 2130 | 638 |
| 260 | 20231109 | 144500 | 960760820 | 2130 | 2135 | 2135 | 2130 | 531 |
| 261 | 20231109 | 144400 | 959628270 | 2135 | 2130 | 2135 | 2120 | 1053 |
| 262 | 20231109 | 144300 | 957386905 | 2135 | 2135 | 2135 | 2130 | 715 |
| 263 | 20231109 | 144200 | 955860860 | 2120 | 2135 | 2135 | 2120 | 2103 |
| 264 | 20231109 | 144100 | 951380660 | 2135 | 2135 | 2135 | 2125 | 814 |
| 265 | 20231109 | 144000 | 949644115 | 2125 | 2140 | 2140 | 2125 | 610 |
| 266 | 20231109 | 143900 | 948342905 | 2125 | 2140 | 2140 | 2125 | 832 |
| 267 | 20231109 | 143800 | 946564750 | 2135 | 2140 | 2140 | 2125 | 978 |
| 268 | 20231109 | 143700 | 944475715 | 2140 | 2140 | 2140 | 2130 | 1651 |
| 269 | 20231109 | 143600 | 940952925 | 2125 | 2135 | 2140 | 2125 | 1041 |
| 270 | 20231109 | 143500 | 938730620 | 2135 | 2135 | 2140 | 2125 | 1021 |
| 271 | 20231109 | 143400 | 936550590 | 2135 | 2135 | 2140 | 2125 | 1350 |
| 272 | 20231109 | 143300 | 933669250 | 2135 | 2135 | 2135 | 2125 | 1556 |
| 273 | 20231109 | 143200 | 930349625 | 2135 | 2130 | 2135 | 2125 | 1627 |
| 274 | 20231109 | 143100 | 926881485 | 2135 | 2135 | 2135 | 2125 | 9352 |
| 275 | 20231109 | 143000 | 906921315 | 2140 | 2135 | 2140 | 2135 | 4409 |
| 276 | 20231109 | 142900 | 897501940 | 2135 | 2135 | 2135 | 2135 | 1324 |
| 277 | 20231109 | 142800 | 894675200 | 2135 | 2135 | 2135 | 2135 | 1186 |
| 278 | 20231109 | 142700 | 892143090 | 2135 | 2135 | 2135 | 2130 | 1168 |
| 279 | 20231109 | 142600 | 889649700 | 2135 | 2125 | 2135 | 2125 | 2176 |
| 280 | 20231109 | 142500 | 885012925 | 2130 | 2130 | 2135 | 2130 | 4507 |
| 281 | 20231109 | 142400 | 875412370 | 2130 | 2130 | 2130 | 2125 | 1116 |
| 282 | 20231109 | 142300 | 873035630 | 2130 | 2130 | 2130 | 2130 | 1417 |
| 283 | 20231109 | 142200 | 870017420 | 2130 | 2130 | 2130 | 2125 | 13323 |
| 284 | 20231109 | 142100 | 841643830 | 2125 | 2130 | 2130 | 2125 | 1293 |
| 285 | 20231109 | 142000 | 838890260 | 2130 | 2130 | 2130 | 2130 | 1577 |
| 286 | 20231109 | 141900 | 835531250 | 2130 | 2135 | 2135 | 2130 | 1722 |
| 287 | 20231109 | 141800 | 831862845 | 2135 | 2135 | 2135 | 2130 | 1087 |
| 288 | 20231109 | 141700 | 829542275 | 2135 | 2135 | 2135 | 2130 | 1159 |
| 289 | 20231109 | 141600 | 827069020 | 2130 | 2135 | 2135 | 2130 | 1184 |
| 290 | 20231109 | 141500 | 824543590 | 2130 | 2135 | 2140 | 2130 | 1980 |
| 291 | 20231109 | 141400 | 820319415 | 2135 | 2135 | 2140 | 2130 | 11859 |
| 292 | 20231109 | 141300 | 795004415 | 2135 | 2135 | 2135 | 2115 | 1491 |
| 293 | 20231109 | 141200 | 791825715 | 2130 | 2130 | 2135 | 2130 | 2965 |
| 294 | 20231109 | 141100 | 785507450 | 2135 | 2125 | 2135 | 2120 | 15409 |
| 295 | 20231109 | 141000 | 752731655 | 2120 | 2125 | 2125 | 2120 | 1263 |
| 296 | 20231109 | 140900 | 750048230 | 2120 | 2125 | 2125 | 2120 | 1443 |
| 297 | 20231109 | 140800 | 746986150 | 2125 | 2115 | 2125 | 2110 | 10805 |
| 298 | 20231109 | 140700 | 724126315 | 2110 | 2110 | 2115 | 2110 | 7681 |
| 299 | 20231109 | 140600 | 707917030 | 2110 | 2110 | 2110 | 2105 | 2181 |
| 300 | 20231109 | 140500 | 703321120 | 2105 | 2105 | 2110 | 2105 | 4171 |
| 301 | 20231109 | 140400 | 694540180 | 2105 | 2105 | 2105 | 2105 | 3007 |
| 302 | 20231109 | 140300 | 688210445 | 2105 | 2105 | 2105 | 2105 | 280 |
| 303 | 20231109 | 140200 | 687621045 | 2105 | 2100 | 2105 | 2100 | 2810 |
| 304 | 20231109 | 140100 | 681713290 | 2105 | 2105 | 2105 | 2105 | 400 |
| 305 | 20231109 | 140000 | 680871290 | 2100 | 2105 | 2105 | 2100 | 1008 |
| 306 | 20231109 | 135900 | 678752475 | 2100 | 2105 | 2105 | 2100 | 8372 |
| 307 | 20231109 | 135800 | 661170275 | 2105 | 2105 | 2105 | 2100 | 2689 |
| 308 | 20231109 | 135700 | 655519990 | 2105 | 2105 | 2105 | 2105 | 470 |
| 309 | 20231109 | 135600 | 654530640 | 2105 | 2100 | 2105 | 2100 | 408 |
| 310 | 20231109 | 135500 | 653671840 | 2100 | 2105 | 2105 | 2100 | 719 |
| 311 | 20231109 | 135400 | 652159190 | 2105 | 2100 | 2105 | 2100 | 414 |
| 312 | 20231109 | 135300 | 651288720 | 2105 | 2105 | 2105 | 2105 | 712 |
| 313 | 20231109 | 135200 | 649789960 | 2105 | 2105 | 2105 | 2105 | 1141 |
| 314 | 20231109 | 135100 | 647388155 | 2105 | 2100 | 2105 | 2100 | 100 |
| 315 | 20231109 | 135000 | 647178105 | 2105 | 2105 | 2105 | 2105 | 400 |
| 316 | 20231109 | 134900 | 646336105 | 2105 | 2105 | 2105 | 2100 | 5725 |
| 317 | 20231109 | 134800 | 634312940 | 2105 | 2100 | 2105 | 2100 | 161 |
| 318 | 20231109 | 134700 | 633974690 | 2105 | 2100 | 2105 | 2100 | 1001 |
| 319 | 20231109 | 134600 | 631872585 | 2105 | 2105 | 2105 | 2105 | 244 |
| 320 | 20231109 | 134500 | 631358965 | 2105 | 2100 | 2105 | 2100 | 1555 |
| 321 | 20231109 | 134400 | 628093190 | 2100 | 2105 | 2105 | 2100 | 513 |
| 322 | 20231109 | 134300 | 627015860 | 2100 | 2105 | 2105 | 2100 | 14067 |
| 323 | 20231109 | 134200 | 597474535 | 2105 | 2110 | 2110 | 2105 | 4870 |
| 324 | 20231109 | 134100 | 587222865 | 2110 | 2110 | 2110 | 2110 | 279 |
| 325 | 20231109 | 134000 | 586634175 | 2110 | 2110 | 2110 | 2110 | 14632 |
| 326 | 20231109 | 133900 | 555760655 | 2115 | 2115 | 2115 | 2115 | 103 |
| 327 | 20231109 | 133800 | 555542810 | 2110 | 2115 | 2115 | 2110 | 2150 |
| 328 | 20231109 | 133700 | 551005560 | 2115 | 2110 | 2115 | 2110 | 1071 |
| 329 | 20231109 | 133600 | 548745745 | 2115 | 2115 | 2115 | 2115 | 5 |
| 330 | 20231109 | 133500 | 548735170 | 2115 | 2115 | 2115 | 2115 | 27 |
| 331 | 20231109 | 133400 | 548678065 | 2115 | 2115 | 2115 | 2115 | 1 |
| 332 | 20231109 | 133300 | 548675950 | 2110 | 2115 | 2115 | 2110 | 3470 |
| 333 | 20231109 | 133200 | 541348730 | 2115 | 2110 | 2115 | 2110 | 512 |
| 334 | 20231109 | 133100 | 540268155 | 2115 | 2110 | 2115 | 2110 | 2 |
| 335 | 20231109 | 133000 | 540263930 | 2110 | 2115 | 2115 | 2110 | 1001 |
| 336 | 20231109 | 132900 | 538151815 | 2115 | 2115 | 2115 | 2115 | 30 |
| 337 | 20231109 | 132800 | 538088365 | 2115 | 2115 | 2115 | 2115 | 15 |
| 338 | 20231109 | 132700 | 538056640 | 2110 | 2110 | 2110 | 2110 | 14 |
| 339 | 20231109 | 132600 | 538027100 | 2115 | 2115 | 2115 | 2115 | 101 |
| 340 | 20231109 | 132500 | 537813485 | 2115 | 2115 | 2115 | 2115 | 0 |
| 341 | 20231109 | 132400 | 537813485 | 2115 | 2115 | 2115 | 2115 | 30 |
| 342 | 20231109 | 132300 | 537750035 | 2115 | 2115 | 2115 | 2115 | 0 |
| 343 | 20231109 | 132200 | 537750035 | 2115 | 2110 | 2115 | 2110 | 1535 |
| 344 | 20231109 | 132100 | 534510180 | 2115 | 2115 | 2115 | 2110 | 118 |
| 345 | 20231109 | 132000 | 534261015 | 2115 | 2115 | 2115 | 2115 | 0 |
| 346 | 20231109 | 131900 | 534261015 | 2115 | 2110 | 2115 | 2110 | 82 |
| 347 | 20231109 | 131800 | 534087990 | 2110 | 2110 | 2110 | 2110 | 8 |
| 348 | 20231109 | 131700 | 534071110 | 2110 | 2115 | 2115 | 2110 | 512 |
| 349 | 20231109 | 131600 | 532990730 | 2115 | 2115 | 2115 | 2115 | 53 |
| 350 | 20231109 | 131500 | 532878635 | 2115 | 2115 | 2115 | 2115 | 0 |
| 351 | 20231109 | 131400 | 532878635 | 2115 | 2110 | 2115 | 2110 | 397 |
| 352 | 20231109 | 131300 | 532040960 | 2110 | 2110 | 2110 | 2110 | 4348 |
| 353 | 20231109 | 131200 | 522866680 | 2110 | 2115 | 2115 | 2110 | 5 |
| 354 | 20231109 | 131100 | 522856110 | 2120 | 2120 | 2120 | 2120 | 0 |
| 355 | 20231109 | 131000 | 522856110 | 2120 | 2115 | 2120 | 2115 | 5 |
| 356 | 20231109 | 130900 | 522845515 | 2120 | 2115 | 2120 | 2115 | 2133 |
| 357 | 20231109 | 130800 | 518334215 | 2120 | 2115 | 2120 | 2115 | 2 |
| 358 | 20231109 | 130700 | 518329980 | 2120 | 2115 | 2120 | 2115 | 4 |
| 359 | 20231109 | 130600 | 518321515 | 2120 | 2120 | 2120 | 2115 | 516 |
| 360 | 20231109 | 130500 | 517227650 | 2120 | 2120 | 2120 | 2110 | 142 |
| 361 | 20231109 | 130400 | 516927670 | 2120 | 2110 | 2120 | 2110 | 251 |
| 362 | 20231109 | 130300 | 516398050 | 2120 | 2120 | 2120 | 2120 | 0 |
| 363 | 20231109 | 130200 | 516398050 | 2120 | 2110 | 2120 | 2110 | 18 |
| 364 | 20231109 | 130100 | 516360060 | 2110 | 2120 | 2120 | 2110 | 3331 |
| 365 | 20231109 | 130000 | 509299150 | 2120 | 2120 | 2120 | 2120 | 0 |
| 366 | 20231109 | 125900 | 509299150 | 2120 | 2120 | 2120 | 2120 | 2 |
| 367 | 20231109 | 125800 | 509294910 | 2120 | 2110 | 2120 | 2110 | 2 |
| 368 | 20231109 | 125700 | 509290680 | 2120 | 2120 | 2120 | 2120 | 1 |
| 369 | 20231109 | 125600 | 509288560 | 2115 | 2120 | 2120 | 2115 | 2 |
| 370 | 20231109 | 125500 | 509284325 | 2115 | 2120 | 2120 | 2110 | 1158 |
| 371 | 20231109 | 125400 | 506835675 | 2120 | 2120 | 2120 | 2120 | 2 |
| 372 | 20231109 | 125300 | 506831435 | 2120 | 2120 | 2120 | 2120 | 0 |
| 373 | 20231109 | 125200 | 506831435 | 2120 | 2120 | 2120 | 2120 | 0 |
| 374 | 20231109 | 125100 | 506831435 | 2120 | 2115 | 2120 | 2115 | 2 |
| 375 | 20231109 | 125000 | 506827200 | 2115 | 2115 | 2115 | 2115 | 701 |
| 376 | 20231109 | 124900 | 505344585 | 2115 | 2110 | 2115 | 2110 | 1081 |
| 377 | 20231109 | 124800 | 503058675 | 2115 | 2115 | 2115 | 2115 | 30 |
| 378 | 20231109 | 124700 | 502995225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 379 | 20231109 | 124600 | 502995225 | 2110 | 2110 | 2110 | 2110 | 300 |
| 380 | 20231109 | 124500 | 502362225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 381 | 20231109 | 124400 | 502362225 | 2110 | 2115 | 2115 | 2110 | 16 |
| 382 | 20231109 | 124300 | 502328390 | 2115 | 2110 | 2115 | 2110 | 146 |
| 383 | 20231109 | 124200 | 502020005 | 2120 | 2120 | 2120 | 2120 | 0 |
| 384 | 20231109 | 124100 | 502020005 | 2120 | 2120 | 2120 | 2115 | 10 |
| 385 | 20231109 | 124000 | 501998825 | 2115 | 2115 | 2120 | 2115 | 1882 |
| 386 | 20231109 | 123900 | 498018390 | 2115 | 2115 | 2115 | 2115 | 431 |
| 387 | 20231109 | 123800 | 497106825 | 2110 | 2110 | 2110 | 2110 | 136 |
| 388 | 20231109 | 123700 | 496819865 | 2110 | 2115 | 2115 | 2110 | 40 |
| 389 | 20231109 | 123600 | 496735315 | 2110 | 2110 | 2120 | 2110 | 1380 |
| 390 | 20231109 | 123500 | 493823425 | 2110 | 2110 | 2110 | 2110 | 81 |
| 391 | 20231109 | 123400 | 493652515 | 2120 | 2120 | 2120 | 2120 | 130 |
| 392 | 20231109 | 123300 | 493376915 | 2120 | 2110 | 2120 | 2110 | 251 |
| 393 | 20231109 | 123200 | 492847295 | 2110 | 2120 | 2120 | 2110 | 31 |
| 394 | 20231109 | 123100 | 492781685 | 2120 | 2120 | 2120 | 2110 | 1038 |
| 395 | 20231109 | 123000 | 490586405 | 2110 | 2110 | 2110 | 2110 | 0 |
| 396 | 20231109 | 122900 | 490586405 | 2110 | 2110 | 2110 | 2110 | 500 |
| 397 | 20231109 | 122800 | 489531405 | 2110 | 2110 | 2110 | 2110 | 0 |
| 398 | 20231109 | 122700 | 489531405 | 2110 | 2115 | 2115 | 2110 | 9007 |
| 399 | 20231109 | 122600 | 470526585 | 2115 | 2115 | 2115 | 2115 | 0 |
| 400 | 20231109 | 122500 | 470526585 | 2115 | 2115 | 2115 | 2115 | 1 |
| 401 | 20231109 | 122400 | 470524470 | 2110 | 2110 | 2110 | 2110 | 0 |
| 402 | 20231109 | 122300 | 470524470 | 2110 | 2115 | 2115 | 2110 | 2314 |
| 403 | 20231109 | 122200 | 465630765 | 2120 | 2120 | 2120 | 2120 | 3 |
| 404 | 20231109 | 122100 | 465624405 | 2120 | 2120 | 2120 | 2120 | 0 |
| 405 | 20231109 | 122000 | 465624405 | 2120 | 2120 | 2120 | 2120 | 0 |
| 406 | 20231109 | 121900 | 465624405 | 2120 | 2120 | 2120 | 2120 | 0 |
| 407 | 20231109 | 121800 | 465624405 | 2120 | 2110 | 2120 | 2110 | 231 |
| 408 | 20231109 | 121700 | 465135495 | 2110 | 2110 | 2110 | 2110 | 100 |
| 409 | 20231109 | 121600 | 464924495 | 2110 | 2110 | 2110 | 2110 | 0 |
| 410 | 20231109 | 121500 | 464924495 | 2110 | 2110 | 2110 | 2110 | 0 |
| 411 | 20231109 | 121400 | 464924495 | 2110 | 2110 | 2110 | 2110 | 0 |
| 412 | 20231109 | 121300 | 464924495 | 2110 | 2115 | 2115 | 2110 | 82 |
| 413 | 20231109 | 121200 | 464751470 | 2115 | 2115 | 2115 | 2115 | 0 |
| 414 | 20231109 | 121100 | 464751470 | 2115 | 2115 | 2115 | 2115 | 1448 |
| 415 | 20231109 | 121000 | 461688950 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 416 | 20231109 | 120900 | 459573950 | 2115 | 2115 | 2115 | 2115 | 18 |
| 417 | 20231109 | 120800 | 459535880 | 2115 | 2115 | 2115 | 2115 | 310 |
| 418 | 20231109 | 120700 | 458880230 | 2115 | 2115 | 2115 | 2115 | 1919 |
| 419 | 20231109 | 120600 | 454821545 | 2115 | 2120 | 2120 | 2115 | 501 |
| 420 | 20231109 | 120500 | 453761925 | 2115 | 2120 | 2120 | 2115 | 502 |
| 421 | 20231109 | 120400 | 452700185 | 2120 | 2120 | 2120 | 2120 | 1100 |
| 422 | 20231109 | 120300 | 450368185 | 2120 | 2120 | 2120 | 2115 | 1631 |
| 423 | 20231109 | 120200 | 446918240 | 2120 | 2125 | 2125 | 2120 | 3711 |
| 424 | 20231109 | 120100 | 439049420 | 2125 | 2125 | 2125 | 2125 | 0 |
| 425 | 20231109 | 120000 | 439049420 | 2125 | 2120 | 2125 | 2120 | 181 |
| 426 | 20231109 | 115900 | 438665200 | 2125 | 2125 | 2125 | 2125 | 0 |
| 427 | 20231109 | 115800 | 438665200 | 2125 | 2125 | 2125 | 2125 | 113 |
| 428 | 20231109 | 115700 | 438425075 | 2125 | 2125 | 2125 | 2125 | 0 |
| 429 | 20231109 | 115600 | 438425075 | 2125 | 2125 | 2125 | 2125 | 500 |
| 430 | 20231109 | 115500 | 437362575 | 2120 | 2120 | 2120 | 2120 | 0 |
| 431 | 20231109 | 115400 | 437362575 | 2120 | 2120 | 2120 | 2120 | 0 |
| 432 | 20231109 | 115300 | 437362575 | 2120 | 2120 | 2120 | 2120 | 64 |
| 433 | 20231109 | 115200 | 437226895 | 2120 | 2125 | 2125 | 2120 | 83 |
| 434 | 20231109 | 115100 | 437050925 | 2125 | 2125 | 2125 | 2125 | 2 |
| 435 | 20231109 | 115000 | 437046675 | 2130 | 2130 | 2130 | 2130 | 3 |
| 436 | 20231109 | 114900 | 437040285 | 2130 | 2130 | 2130 | 2130 | 1 |
| 437 | 20231109 | 114800 | 437038155 | 2120 | 2120 | 2120 | 2120 | 320 |
| 438 | 20231109 | 114700 | 436359755 | 2120 | 2120 | 2120 | 2120 | 0 |
| 439 | 20231109 | 114600 | 436359755 | 2120 | 2125 | 2125 | 2120 | 542 |
| 440 | 20231109 | 114500 | 435208410 | 2130 | 2130 | 2130 | 2130 | 1 |
| 441 | 20231109 | 114400 | 435206280 | 2125 | 2125 | 2125 | 2125 | 0 |
| 442 | 20231109 | 114300 | 435206280 | 2125 | 2125 | 2125 | 2125 | 1 |
| 443 | 20231109 | 114200 | 435204155 | 2125 | 2125 | 2125 | 2125 | 0 |
| 444 | 20231109 | 114100 | 435204155 | 2125 | 2125 | 2125 | 2125 | 81 |
| 445 | 20231109 | 114000 | 435032030 | 2125 | 2125 | 2125 | 2125 | 233 |
| 446 | 20231109 | 113900 | 434536905 | 2125 | 2125 | 2125 | 2125 | 1583 |
| 447 | 20231109 | 113800 | 431173030 | 2125 | 2120 | 2125 | 2120 | 598 |
| 448 | 20231109 | 113700 | 429904770 | 2125 | 2125 | 2125 | 2125 | 502 |
| 449 | 20231109 | 113600 | 428838020 | 2125 | 2125 | 2125 | 2125 | 600 |
| 450 | 20231109 | 113500 | 427563020 | 2125 | 2125 | 2125 | 2125 | 81 |
| 451 | 20231109 | 113400 | 427390895 | 2125 | 2130 | 2130 | 2125 | 9 |
| 452 | 20231109 | 113300 | 427371765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 453 | 20231109 | 113200 | 427371765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 454 | 20231109 | 113100 | 427371765 | 2120 | 2130 | 2130 | 2120 | 84 |
| 455 | 20231109 | 113000 | 427193665 | 2130 | 2130 | 2130 | 2130 | 0 |
| 456 | 20231109 | 112900 | 427193665 | 2130 | 2130 | 2130 | 2130 | 1 |
| 457 | 20231109 | 112800 | 427191535 | 2120 | 2130 | 2130 | 2120 | 218 |
| 458 | 20231109 | 112700 | 426728680 | 2125 | 2125 | 2125 | 2125 | 0 |
| 459 | 20231109 | 112600 | 426728680 | 2125 | 2125 | 2125 | 2125 | 40 |
| 460 | 20231109 | 112500 | 426643680 | 2125 | 2125 | 2125 | 2125 | 30 |
| 461 | 20231109 | 112400 | 426579930 | 2120 | 2120 | 2120 | 2120 | 292 |
| 462 | 20231109 | 112300 | 425960890 | 2120 | 2120 | 2120 | 2120 | 1 |
| 463 | 20231109 | 112200 | 425958770 | 2120 | 2120 | 2120 | 2120 | 81 |
| 464 | 20231109 | 112100 | 425787050 | 2130 | 2130 | 2130 | 2125 | 221 |
| 465 | 20231109 | 112000 | 425316820 | 2125 | 2130 | 2130 | 2125 | 810 |
| 466 | 20231109 | 111900 | 423591570 | 2130 | 2130 | 2130 | 2130 | 0 |
| 467 | 20231109 | 111800 | 423591570 | 2130 | 2125 | 2130 | 2125 | 1318 |
| 468 | 20231109 | 111700 | 420790815 | 2130 | 2130 | 2130 | 2130 | 1 |
| 469 | 20231109 | 111600 | 420788685 | 2125 | 2125 | 2125 | 2125 | 387 |
| 470 | 20231109 | 111500 | 419966310 | 2130 | 2130 | 2130 | 2130 | 0 |
| 471 | 20231109 | 111400 | 419966310 | 2130 | 2130 | 2130 | 2130 | 1 |
| 472 | 20231109 | 111300 | 419964180 | 2130 | 2130 | 2130 | 2130 | 1 |
| 473 | 20231109 | 111200 | 419962050 | 2135 | 2125 | 2135 | 2125 | 46 |
| 474 | 20231109 | 111100 | 419864290 | 2125 | 2130 | 2135 | 2125 | 1192 |
| 475 | 20231109 | 111000 | 417325995 | 2130 | 2125 | 2130 | 2125 | 18 |
| 476 | 20231109 | 110900 | 417287740 | 2125 | 2125 | 2125 | 2125 | 481 |
| 477 | 20231109 | 110800 | 416265615 | 2120 | 2120 | 2125 | 2120 | 1142 |
| 478 | 20231109 | 110700 | 413844425 | 2120 | 2120 | 2120 | 2120 | 300 |
| 479 | 20231109 | 110600 | 413208425 | 2120 | 2120 | 2120 | 2115 | 3855 |
| 480 | 20231109 | 110500 | 405036860 | 2125 | 2120 | 2125 | 2120 | 10 |
| 481 | 20231109 | 110400 | 405015655 | 2120 | 2120 | 2120 | 2120 | 81 |
| 482 | 20231109 | 110300 | 404843935 | 2120 | 2120 | 2120 | 2120 | 0 |
| 483 | 20231109 | 110200 | 404843935 | 2120 | 2120 | 2120 | 2120 | 427 |
| 484 | 20231109 | 110100 | 403938695 | 2120 | 2120 | 2120 | 2120 | 49 |
| 485 | 20231109 | 110000 | 403834815 | 2120 | 2120 | 2120 | 2120 | 40 |
| 486 | 20231109 | 105900 | 403750015 | 2125 | 2125 | 2125 | 2125 | 900 |
| 487 | 20231109 | 105800 | 401837515 | 2125 | 2125 | 2125 | 2125 | 1413 |
| 488 | 20231109 | 105700 | 398834890 | 2135 | 2125 | 2135 | 2125 | 82 |
| 489 | 20231109 | 105600 | 398660630 | 2135 | 2135 | 2135 | 2135 | 1 |
| 490 | 20231109 | 105500 | 398658495 | 2125 | 2130 | 2130 | 2125 | 2254 |
| 491 | 20231109 | 105400 | 393857725 | 2130 | 2135 | 2135 | 2130 | 281 |
| 492 | 20231109 | 105300 | 393258195 | 2140 | 2140 | 2140 | 2140 | 0 |
| 493 | 20231109 | 105200 | 393258195 | 2140 | 2135 | 2140 | 2135 | 6 |
| 494 | 20231109 | 105100 | 393245360 | 2135 | 2135 | 2135 | 2135 | 10 |
| 495 | 20231109 | 105000 | 393224010 | 2135 | 2140 | 2140 | 2135 | 11 |
| 496 | 20231109 | 104900 | 393200495 | 2130 | 2140 | 2140 | 2130 | 82 |
| 497 | 20231109 | 104800 | 393025825 | 2135 | 2135 | 2135 | 2135 | 37 |
| 498 | 20231109 | 104700 | 392946830 | 2130 | 2130 | 2130 | 2130 | 1 |
| 499 | 20231109 | 104600 | 392944700 | 2135 | 2135 | 2135 | 2135 | 0 |
| 500 | 20231109 | 104500 | 392944700 | 2135 | 2135 | 2135 | 2130 | 776 |
| 501 | 20231109 | 104400 | 391288310 | 2130 | 2140 | 2140 | 2130 | 802 |
| 502 | 20231109 | 104300 | 389580040 | 2130 | 2135 | 2135 | 2130 | 1522 |
| 503 | 20231109 | 104200 | 386335975 | 2140 | 2140 | 2140 | 2140 | 380 |
| 504 | 20231109 | 104100 | 385522775 | 2140 | 2145 | 2145 | 2140 | 206 |
| 505 | 20231109 | 104000 | 385081635 | 2140 | 2140 | 2140 | 2140 | 2884 |
| 506 | 20231109 | 103900 | 378909875 | 2140 | 2140 | 2140 | 2140 | 501 |
| 507 | 20231109 | 103800 | 377837735 | 2140 | 2140 | 2140 | 2140 | 329 |
| 508 | 20231109 | 103700 | 377133675 | 2140 | 2135 | 2140 | 2135 | 3003 |
| 509 | 20231109 | 103600 | 370717255 | 2135 | 2140 | 2140 | 2135 | 512 |
| 510 | 20231109 | 103500 | 369621585 | 2140 | 2135 | 2140 | 2135 | 6157 |
| 511 | 20231109 | 103400 | 356470730 | 2135 | 2130 | 2135 | 2130 | 2342 |
| 512 | 20231109 | 103300 | 351477245 | 2125 | 2125 | 2125 | 2125 | 1081 |
| 513 | 20231109 | 103200 | 349180120 | 2125 | 2125 | 2125 | 2125 | 101 |
| 514 | 20231109 | 103100 | 348965495 | 2130 | 2130 | 2130 | 2130 | 615 |
| 515 | 20231109 | 103000 | 347655545 | 2130 | 2125 | 2130 | 2125 | 82 |
| 516 | 20231109 | 102900 | 347481290 | 2125 | 2125 | 2130 | 2125 | 91 |
| 517 | 20231109 | 102800 | 347287870 | 2120 | 2125 | 2125 | 2120 | 670 |
| 518 | 20231109 | 102700 | 345864655 | 2125 | 2120 | 2125 | 2120 | 1143 |
| 519 | 20231109 | 102600 | 343435805 | 2120 | 2120 | 2120 | 2120 | 804 |
| 520 | 20231109 | 102500 | 341731325 | 2115 | 2115 | 2120 | 2115 | 1085 |
| 521 | 20231109 | 102400 | 339431845 | 2125 | 2125 | 2125 | 2125 | 512 |
| 522 | 20231109 | 102300 | 338343845 | 2120 | 2120 | 2120 | 2120 | 1 |
| 523 | 20231109 | 102200 | 338341725 | 2120 | 2120 | 2120 | 2120 | 2108 |
| 524 | 20231109 | 102100 | 333872765 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 525 | 20231109 | 102000 | 331757765 | 2115 | 2115 | 2115 | 2115 | 80 |
| 526 | 20231109 | 101900 | 331588565 | 2120 | 2115 | 2120 | 2115 | 15 |
| 527 | 20231109 | 101800 | 331556785 | 2110 | 2110 | 2110 | 2110 | 81 |
| 528 | 20231109 | 101700 | 331385875 | 2120 | 2120 | 2120 | 2120 | 18 |
| 529 | 20231109 | 101600 | 331347715 | 2120 | 2120 | 2120 | 2120 | 1 |
| 530 | 20231109 | 101500 | 331345595 | 2115 | 2115 | 2115 | 2115 | 22 |
| 531 | 20231109 | 101400 | 331299065 | 2110 | 2115 | 2115 | 2110 | 131 |
| 532 | 20231109 | 101300 | 331022405 | 2115 | 2115 | 2115 | 2115 | 171 |
| 533 | 20231109 | 101200 | 330660740 | 2110 | 2105 | 2110 | 2105 | 4718 |
| 534 | 20231109 | 101100 | 320711240 | 2105 | 2105 | 2105 | 2105 | 1 |
| 535 | 20231109 | 101000 | 320709135 | 2110 | 2105 | 2110 | 2105 | 1030 |
| 536 | 20231109 | 100900 | 318540980 | 2100 | 2105 | 2110 | 2100 | 11507 |
| 537 | 20231109 | 100800 | 294359785 | 2105 | 2105 | 2110 | 2105 | 1559 |
| 538 | 20231109 | 100700 | 291077840 | 2105 | 2110 | 2110 | 2105 | 6 |
| 539 | 20231109 | 100600 | 291065205 | 2110 | 2110 | 2115 | 2110 | 3017 |
| 540 | 20231109 | 100500 | 284699330 | 2115 | 2115 | 2115 | 2115 | 1448 |
| 541 | 20231109 | 100400 | 281636810 | 2110 | 2110 | 2110 | 2110 | 416 |
| 542 | 20231109 | 100300 | 280759050 | 2110 | 2110 | 2110 | 2110 | 120 |
| 543 | 20231109 | 100200 | 280505850 | 2105 | 2105 | 2110 | 2105 | 1182 |
| 544 | 20231109 | 100100 | 278012735 | 2105 | 2110 | 2110 | 2105 | 1007 |
| 545 | 20231109 | 100000 | 275892965 | 2105 | 2110 | 2110 | 2105 | 100 |
| 546 | 20231109 | 095900 | 275682390 | 2110 | 2110 | 2110 | 2110 | 3325 |
| 547 | 20231109 | 095800 | 268666640 | 2110 | 2115 | 2115 | 2110 | 153 |
| 548 | 20231109 | 095700 | 268343805 | 2115 | 2110 | 2115 | 2110 | 161 |
| 549 | 20231109 | 095600 | 268004045 | 2110 | 2115 | 2115 | 2110 | 492 |
| 550 | 20231109 | 095500 | 266965920 | 2115 | 2110 | 2115 | 2110 | 3 |
| 551 | 20231109 | 095400 | 266959580 | 2105 | 2105 | 2105 | 2105 | 14 |
| 552 | 20231109 | 095300 | 266930110 | 2105 | 2110 | 2110 | 2105 | 2414 |
| 553 | 20231109 | 095200 | 261844940 | 2110 | 2105 | 2110 | 2105 | 1569 |
| 554 | 20231109 | 095100 | 258538045 | 2105 | 2110 | 2110 | 2105 | 8780 |
| 555 | 20231109 | 095000 | 240013925 | 2110 | 2115 | 2115 | 2110 | 161 |
| 556 | 20231109 | 094900 | 239673915 | 2115 | 2115 | 2120 | 2115 | 3081 |
| 557 | 20231109 | 094800 | 233157520 | 2115 | 2115 | 2115 | 2115 | 3664 |
| 558 | 20231109 | 094700 | 225408160 | 2115 | 2120 | 2120 | 2115 | 3503 |
| 559 | 20231109 | 094600 | 217981805 | 2120 | 2120 | 2120 | 2115 | 4286 |
| 560 | 20231109 | 094500 | 208900485 | 2130 | 2120 | 2130 | 2120 | 4368 |
| 561 | 20231109 | 094400 | 199640315 | 2120 | 2120 | 2130 | 2120 | 939 |
| 562 | 20231109 | 094300 | 197649515 | 2120 | 2125 | 2125 | 2120 | 2109 |
| 563 | 20231109 | 094200 | 193168290 | 2125 | 2120 | 2125 | 2120 | 1127 |
| 564 | 20231109 | 094100 | 190775200 | 2120 | 2120 | 2120 | 2120 | 200 |
| 565 | 20231109 | 094000 | 190351200 | 2120 | 2115 | 2120 | 2115 | 788 |
| 566 | 20231109 | 093900 | 188680740 | 2115 | 2120 | 2120 | 2115 | 11598 |
| 567 | 20231109 | 093800 | 164139290 | 2130 | 2130 | 2130 | 2125 | 3862 |
| 568 | 20231109 | 093700 | 155931930 | 2130 | 2130 | 2130 | 2130 | 1299 |
| 569 | 20231109 | 093600 | 153165060 | 2130 | 2135 | 2135 | 2130 | 1801 |
| 570 | 20231109 | 093500 | 149326430 | 2130 | 2135 | 2140 | 2130 | 4779 |
| 571 | 20231109 | 093400 | 139142505 | 2140 | 2140 | 2140 | 2140 | 220 |
| 572 | 20231109 | 093300 | 138671705 | 2140 | 2145 | 2145 | 2140 | 35 |
| 573 | 20231109 | 093200 | 138596635 | 2145 | 2140 | 2145 | 2135 | 3106 |
| 574 | 20231109 | 093100 | 131950150 | 2135 | 2140 | 2140 | 2135 | 195 |
| 575 | 20231109 | 093000 | 131533820 | 2140 | 2140 | 2140 | 2135 | 186 |
| 576 | 20231109 | 092900 | 131136630 | 2135 | 2140 | 2140 | 2135 | 1876 |
| 577 | 20231109 | 092800 | 127127710 | 2140 | 2140 | 2140 | 2140 | 419 |
| 578 | 20231109 | 092700 | 126231050 | 2140 | 2140 | 2140 | 2140 | 434 |
| 579 | 20231109 | 092600 | 125302290 | 2140 | 2140 | 2140 | 2140 | 525 |
| 580 | 20231109 | 092500 | 124178790 | 2145 | 2150 | 2150 | 2145 | 1688 |
| 581 | 20231109 | 092400 | 120551515 | 2145 | 2145 | 2145 | 2145 | 0 |
| 582 | 20231109 | 092300 | 120551515 | 2145 | 2150 | 2150 | 2145 | 166 |
| 583 | 20231109 | 092200 | 120194990 | 2150 | 2145 | 2150 | 2145 | 4222 |
| 584 | 20231109 | 092100 | 111118790 | 2140 | 2140 | 2140 | 2140 | 0 |
| 585 | 20231109 | 092000 | 111118790 | 2140 | 2145 | 2150 | 2140 | 2404 |
| 586 | 20231109 | 091900 | 105971155 | 2145 | 2150 | 2150 | 2145 | 502 |
| 587 | 20231109 | 091800 | 104892170 | 2150 | 2135 | 2150 | 2135 | 133 |
| 588 | 20231109 | 091700 | 104607195 | 2145 | 2145 | 2145 | 2145 | 741 |
| 589 | 20231109 | 091600 | 103017750 | 2140 | 2130 | 2140 | 2130 | 8949 |
| 590 | 20231109 | 091500 | 83899610 | 2130 | 2130 | 2130 | 2130 | 1055 |
| 591 | 20231109 | 091400 | 81652460 | 2130 | 2120 | 2130 | 2120 | 102 |
| 592 | 20231109 | 091300 | 81436200 | 2115 | 2120 | 2120 | 2115 | 241 |
| 593 | 20231109 | 091200 | 80925825 | 2120 | 2130 | 2130 | 2120 | 512 |
| 594 | 20231109 | 091100 | 79840265 | 2115 | 2115 | 2120 | 2115 | 2103 |
| 595 | 20231109 | 091000 | 75392400 | 2115 | 2130 | 2145 | 2115 | 7611 |
| 596 | 20231109 | 090900 | 59211365 | 2135 | 2140 | 2145 | 2135 | 4989 |
| 597 | 20231109 | 090800 | 48540670 | 2145 | 2150 | 2155 | 2140 | 2946 |
| 598 | 20231109 | 090700 | 42214225 | 2145 | 2140 | 2145 | 2140 | 61 |
| 599 | 20231109 | 090600 | 42083630 | 2150 | 2140 | 2150 | 2140 | 241 |
| 600 | 20231109 | 090500 | 41566480 | 2140 | 2155 | 2155 | 2140 | 5502 |
| 601 | 20231109 | 090400 | 29749395 | 2160 | 2155 | 2160 | 2150 | 168 |
| 602 | 20231109 | 090300 | 29387635 | 2150 | 2155 | 2160 | 2150 | 3009 |
| 603 | 20231109 | 090200 | 22903520 | 2155 | 2160 | 2165 | 2155 | 4950 |
| 604 | 20231109 | 090100 | 12210530 | 2155 | 2155 | 2160 | 2150 | 145 |
| 605 | 20231109 | 090000 | 11898060 | 2155 | 2160 | 2160 | 2145 | 5516 |