31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 7517 |
| 3 | 20231109 | 192600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20231109 | 192500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20231109 | 192400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20231109 | 192300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20231109 | 192200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20231109 | 192100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20231109 | 192000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20231109 | 191900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20231109 | 191800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20231109 | 191700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20231109 | 191600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20231109 | 191500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20231109 | 191400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20231109 | 191300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20231109 | 191200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20231109 | 191100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20231109 | 191000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20231109 | 190900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20231109 | 190800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20231109 | 190700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20231109 | 190600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20231109 | 190500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20231109 | 190400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20231109 | 190300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20231109 | 190200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20231109 | 190100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20231109 | 190000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20231109 | 185900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20231109 | 185800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20231109 | 185700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 7517 |
| 33 | 20231109 | 185600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20231109 | 185500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20231109 | 185400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20231109 | 185300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20231109 | 185200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20231109 | 185100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20231109 | 185000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20231109 | 184900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20231109 | 184800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20231109 | 184700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20231109 | 184600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20231109 | 184500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20231109 | 184400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20231109 | 184300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20231109 | 184200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20231109 | 184100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20231109 | 184000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20231109 | 183900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20231109 | 183800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20231109 | 183700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20231109 | 183600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20231109 | 183500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20231109 | 183400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20231109 | 183300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20231109 | 183200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20231109 | 183100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20231109 | 183000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20231109 | 182900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20231109 | 182800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20231109 | 182700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 7517 |
| 63 | 20231109 | 182600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20231109 | 182500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20231109 | 182400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20231109 | 182300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20231109 | 182200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20231109 | 182100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20231109 | 182000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20231109 | 181900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20231109 | 181800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20231109 | 181700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20231109 | 181600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20231109 | 181500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20231109 | 181400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20231109 | 181300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20231109 | 181200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20231109 | 181100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20231109 | 181000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20231109 | 180900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20231109 | 180800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20231109 | 180700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20231109 | 180600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20231109 | 180500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20231109 | 180400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20231109 | 180300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20231109 | 180200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20231109 | 180100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20231109 | 180000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20231109 | 175900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20231109 | 175800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20231109 | 175700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 7517 |
| 93 | 20231109 | 175600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20231109 | 175500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20231109 | 175400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20231109 | 175300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20231109 | 175200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20231109 | 175100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20231109 | 175000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20231109 | 174900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20231109 | 174800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20231109 | 174700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20231109 | 174600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20231109 | 174500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20231109 | 174400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20231109 | 174300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20231109 | 174200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20231109 | 174100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20231109 | 174000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20231109 | 173900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20231109 | 173800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20231109 | 173700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20231109 | 173600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20231109 | 173500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20231109 | 173400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20231109 | 173300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20231109 | 173200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20231109 | 173100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20231109 | 173000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20231109 | 172900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20231109 | 172800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20231109 | 172700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 7517 |
| 123 | 20231109 | 172600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20231109 | 172500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20231109 | 172400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20231109 | 172300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20231109 | 172200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20231109 | 172100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20231109 | 172000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20231109 | 171900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20231109 | 171800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20231109 | 171700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20231109 | 171600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20231109 | 171500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20231109 | 171400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20231109 | 171300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20231109 | 171200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20231109 | 171100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20231109 | 171000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20231109 | 170900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20231109 | 170800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20231109 | 170700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20231109 | 170600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20231109 | 170500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20231109 | 170400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20231109 | 170300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20231109 | 170200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20231109 | 170100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20231109 | 170000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20231109 | 165900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20231109 | 165800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20231109 | 165700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 7517 |
| 153 | 20231109 | 165600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20231109 | 165500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20231109 | 165400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20231109 | 165300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20231109 | 165200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20231109 | 165100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20231109 | 165000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20231109 | 164900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20231109 | 164800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20231109 | 164700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20231109 | 164600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20231109 | 164500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20231109 | 164400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20231109 | 164300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20231109 | 164200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20231109 | 164100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20231109 | 164000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20231109 | 163900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20231109 | 163800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20231109 | 163700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20231109 | 163600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20231109 | 163500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20231109 | 163400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20231109 | 163300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20231109 | 163200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20231109 | 163100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20231109 | 163000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20231109 | 162900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20231109 | 162800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20231109 | 162700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 7517 |
| 183 | 20231109 | 162600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20231109 | 162500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20231109 | 162400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20231109 | 162300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20231109 | 162200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20231109 | 162100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20231109 | 162000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20231109 | 161900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20231109 | 161800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20231109 | 161700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20231109 | 161600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20231109 | 161500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20231109 | 161400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20231109 | 161300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20231109 | 161200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20231109 | 161100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20231109 | 161000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20231109 | 160900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20231109 | 160800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20231109 | 160700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20231109 | 160600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20231109 | 160500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20231109 | 160400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20231109 | 160300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20231109 | 160200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20231109 | 160100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20231109 | 160000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20231109 | 155900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20231109 | 155800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20231109 | 155700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 7517 |
| 213 | 20231109 | 155600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20231109 | 155500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20231109 | 155400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20231109 | 155300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20231109 | 155200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20231109 | 155100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20231109 | 155000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20231109 | 154900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20231109 | 154800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20231109 | 154700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20231109 | 154600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20231109 | 154500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20231109 | 154400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20231109 | 154300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 227 | 20231109 | 154200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 228 | 20231109 | 154100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 229 | 20231109 | 154000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 230 | 20231109 | 153900 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 231 | 20231109 | 153800 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 232 | 20231109 | 153700 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 233 | 20231109 | 153600 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 234 | 20231109 | 153500 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 235 | 20231109 | 153400 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 236 | 20231109 | 153300 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 237 | 20231109 | 153200 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 238 | 20231109 | 153100 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 239 | 20231109 | 153000 | 2673146880 | 6400 | 6400 | 6400 | 6400 | 7517 |
| 240 | 20231109 | 152900 | 2625038080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 241 | 20231109 | 152800 | 2625038080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 242 | 20231109 | 152700 | 2625038080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 243 | 20231109 | 152600 | 2625038080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 244 | 20231109 | 152500 | 2625038080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 245 | 20231109 | 152400 | 2625038080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 246 | 20231109 | 152300 | 2625038080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 247 | 20231109 | 152200 | 2625038080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 248 | 20231109 | 152100 | 2625038080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 249 | 20231109 | 152000 | 2625038080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 250 | 20231109 | 151900 | 2625038080 | 6400 | 6400 | 6410 | 6400 | 2302 |
| 251 | 20231109 | 151800 | 2610288640 | 6400 | 6400 | 6410 | 6400 | 2168 |
| 252 | 20231109 | 151700 | 2596409800 | 6400 | 6400 | 6410 | 6400 | 1808 |
| 253 | 20231109 | 151600 | 2584837440 | 6400 | 6410 | 6410 | 6400 | 2388 |
| 254 | 20231109 | 151500 | 2569534370 | 6400 | 6410 | 6410 | 6400 | 2453 |
| 255 | 20231109 | 151400 | 2553812180 | 6400 | 6410 | 6410 | 6400 | 281 |
| 256 | 20231109 | 151300 | 2552012750 | 6400 | 6410 | 6410 | 6400 | 2474 |
| 257 | 20231109 | 151200 | 2536162350 | 6410 | 6410 | 6410 | 6410 | 550 |
| 258 | 20231109 | 151100 | 2532636850 | 6410 | 6410 | 6410 | 6410 | 917 |
| 259 | 20231109 | 151000 | 2526758880 | 6410 | 6410 | 6410 | 6400 | 118 |
| 260 | 20231109 | 150900 | 2526002510 | 6410 | 6410 | 6410 | 6410 | 1429 |
| 261 | 20231109 | 150800 | 2516842620 | 6410 | 6400 | 6410 | 6400 | 1450 |
| 262 | 20231109 | 150700 | 2507549620 | 6400 | 6400 | 6410 | 6400 | 43 |
| 263 | 20231109 | 150600 | 2507274230 | 6400 | 6410 | 6410 | 6400 | 967 |
| 264 | 20231109 | 150500 | 2501085370 | 6400 | 6410 | 6410 | 6400 | 482 |
| 265 | 20231109 | 150400 | 2497995770 | 6400 | 6420 | 6420 | 6400 | 1334 |
| 266 | 20231109 | 150300 | 2489451820 | 6410 | 6420 | 6430 | 6400 | 1015 |
| 267 | 20231109 | 150200 | 2482943890 | 6410 | 6410 | 6410 | 6400 | 832 |
| 268 | 20231109 | 150100 | 2477610860 | 6400 | 6400 | 6410 | 6400 | 927 |
| 269 | 20231109 | 150000 | 2471677790 | 6400 | 6410 | 6410 | 6400 | 2555 |
| 270 | 20231109 | 145900 | 2455320240 | 6410 | 6410 | 6410 | 6400 | 652 |
| 271 | 20231109 | 145800 | 2451144920 | 6400 | 6430 | 6430 | 6400 | 2014 |
| 272 | 20231109 | 145700 | 2438242950 | 6420 | 6430 | 6430 | 6410 | 722 |
| 273 | 20231109 | 145600 | 2433609300 | 6430 | 6420 | 6430 | 6420 | 909 |
| 274 | 20231109 | 145500 | 2427773010 | 6430 | 6420 | 6430 | 6420 | 193 |
| 275 | 20231109 | 145400 | 2426532130 | 6430 | 6430 | 6430 | 6430 | 182 |
| 276 | 20231109 | 145300 | 2425361870 | 6430 | 6420 | 6430 | 6420 | 585 |
| 277 | 20231109 | 145200 | 2421606120 | 6410 | 6420 | 6420 | 6410 | 783 |
| 278 | 20231109 | 145100 | 2416584500 | 6420 | 6410 | 6420 | 6410 | 151 |
| 279 | 20231109 | 145000 | 2415615420 | 6410 | 6410 | 6420 | 6410 | 875 |
| 280 | 20231109 | 144900 | 2410002020 | 6410 | 6400 | 6410 | 6400 | 1855 |
| 281 | 20231109 | 144800 | 2398120670 | 6400 | 6410 | 6410 | 6400 | 526 |
| 282 | 20231109 | 144700 | 2394751110 | 6410 | 6410 | 6420 | 6400 | 1807 |
| 283 | 20231109 | 144600 | 2383168280 | 6420 | 6410 | 6420 | 6410 | 138 |
| 284 | 20231109 | 144500 | 2382283690 | 6420 | 6420 | 6420 | 6400 | 2187 |
| 285 | 20231109 | 144400 | 2368281150 | 6420 | 6420 | 6420 | 6410 | 167 |
| 286 | 20231109 | 144300 | 2367209510 | 6400 | 6420 | 6430 | 6400 | 10628 |
| 287 | 20231109 | 144200 | 2299161740 | 6410 | 6420 | 6420 | 6410 | 2184 |
| 288 | 20231109 | 144100 | 2285162180 | 6420 | 6420 | 6420 | 6420 | 70 |
| 289 | 20231109 | 144000 | 2284712780 | 6420 | 6420 | 6420 | 6420 | 33 |
| 290 | 20231109 | 143900 | 2284500920 | 6420 | 6410 | 6420 | 6410 | 788 |
| 291 | 20231109 | 143800 | 2279444250 | 6400 | 6410 | 6420 | 6400 | 3922 |
| 292 | 20231109 | 143700 | 2254336900 | 6410 | 6420 | 6420 | 6410 | 2366 |
| 293 | 20231109 | 143600 | 2239170810 | 6420 | 6420 | 6420 | 6420 | 4 |
| 294 | 20231109 | 143500 | 2239145130 | 6420 | 6420 | 6420 | 6420 | 170 |
| 295 | 20231109 | 143400 | 2238053730 | 6420 | 6420 | 6420 | 6410 | 26 |
| 296 | 20231109 | 143300 | 2237886820 | 6420 | 6410 | 6420 | 6410 | 503 |
| 297 | 20231109 | 143200 | 2234662560 | 6410 | 6410 | 6410 | 6400 | 1577 |
| 298 | 20231109 | 143100 | 2224555900 | 6410 | 6420 | 6420 | 6410 | 1891 |
| 299 | 20231109 | 143000 | 2212433870 | 6420 | 6410 | 6420 | 6410 | 501 |
| 300 | 20231109 | 142900 | 2209221130 | 6410 | 6410 | 6420 | 6410 | 187 |
| 301 | 20231109 | 142800 | 2208022450 | 6410 | 6420 | 6430 | 6410 | 4879 |
| 302 | 20231109 | 142700 | 2176720190 | 6430 | 6430 | 6430 | 6420 | 107 |
| 303 | 20231109 | 142600 | 2176032190 | 6420 | 6430 | 6430 | 6420 | 48 |
| 304 | 20231109 | 142500 | 2175723920 | 6430 | 6430 | 6430 | 6430 | 544 |
| 305 | 20231109 | 142400 | 2172226000 | 6420 | 6430 | 6430 | 6420 | 2262 |
| 306 | 20231109 | 142300 | 2157682130 | 6440 | 6430 | 6440 | 6430 | 82 |
| 307 | 20231109 | 142200 | 2157154060 | 6440 | 6440 | 6440 | 6440 | 21 |
| 308 | 20231109 | 142100 | 2157018820 | 6430 | 6440 | 6440 | 6430 | 55 |
| 309 | 20231109 | 142000 | 2156665140 | 6440 | 6430 | 6440 | 6430 | 210 |
| 310 | 20231109 | 141900 | 2155314740 | 6430 | 6430 | 6440 | 6430 | 26 |
| 311 | 20231109 | 141800 | 2155147460 | 6430 | 6430 | 6430 | 6430 | 151 |
| 312 | 20231109 | 141700 | 2154176530 | 6440 | 6430 | 6440 | 6430 | 256 |
| 313 | 20231109 | 141600 | 2152529340 | 6440 | 6440 | 6440 | 6430 | 878 |
| 314 | 20231109 | 141500 | 2146881730 | 6440 | 6440 | 6450 | 6440 | 286 |
| 315 | 20231109 | 141400 | 2145039590 | 6440 | 6440 | 6440 | 6440 | 65 |
| 316 | 20231109 | 141300 | 2144620990 | 6450 | 6450 | 6450 | 6450 | 0 |
| 317 | 20231109 | 141200 | 2144620990 | 6450 | 6440 | 6450 | 6440 | 650 |
| 318 | 20231109 | 141100 | 2140430920 | 6440 | 6440 | 6440 | 6440 | 145 |
| 319 | 20231109 | 141000 | 2139497120 | 6450 | 6440 | 6450 | 6440 | 535 |
| 320 | 20231109 | 140900 | 2136051370 | 6440 | 6440 | 6440 | 6440 | 81 |
| 321 | 20231109 | 140800 | 2135529730 | 6440 | 6440 | 6440 | 6440 | 17 |
| 322 | 20231109 | 140700 | 2135420250 | 6440 | 6430 | 6440 | 6430 | 360 |
| 323 | 20231109 | 140600 | 2133103230 | 6440 | 6440 | 6440 | 6440 | 1 |
| 324 | 20231109 | 140500 | 2133096790 | 6440 | 6430 | 6440 | 6430 | 105 |
| 325 | 20231109 | 140400 | 2132420830 | 6440 | 6420 | 6440 | 6420 | 53 |
| 326 | 20231109 | 140300 | 2132080350 | 6440 | 6440 | 6440 | 6440 | 17 |
| 327 | 20231109 | 140200 | 2131970870 | 6440 | 6420 | 6440 | 6420 | 431 |
| 328 | 20231109 | 140100 | 2129203810 | 6420 | 6420 | 6420 | 6410 | 582 |
| 329 | 20231109 | 140000 | 2125471180 | 6410 | 6420 | 6420 | 6410 | 41 |
| 330 | 20231109 | 135900 | 2125208360 | 6410 | 6420 | 6420 | 6410 | 1206 |
| 331 | 20231109 | 135800 | 2117476880 | 6410 | 6420 | 6420 | 6410 | 2618 |
| 332 | 20231109 | 135700 | 2100695420 | 6420 | 6420 | 6420 | 6420 | 37 |
| 333 | 20231109 | 135600 | 2100457880 | 6420 | 6410 | 6420 | 6410 | 332 |
| 334 | 20231109 | 135500 | 2098327090 | 6420 | 6420 | 6420 | 6410 | 7847 |
| 335 | 20231109 | 135400 | 2048013510 | 6430 | 6430 | 6430 | 6420 | 918 |
| 336 | 20231109 | 135300 | 2042116850 | 6420 | 6410 | 6420 | 6410 | 856 |
| 337 | 20231109 | 135200 | 2036626120 | 6410 | 6420 | 6420 | 6410 | 367 |
| 338 | 20231109 | 135100 | 2034273530 | 6420 | 6420 | 6420 | 6420 | 173 |
| 339 | 20231109 | 135000 | 2033162870 | 6420 | 6420 | 6420 | 6410 | 359 |
| 340 | 20231109 | 134900 | 2030858210 | 6410 | 6420 | 6420 | 6410 | 1790 |
| 341 | 20231109 | 134800 | 2019368480 | 6420 | 6420 | 6420 | 6420 | 446 |
| 342 | 20231109 | 134700 | 2016505160 | 6420 | 6410 | 6420 | 6410 | 556 |
| 343 | 20231109 | 134600 | 2012939650 | 6410 | 6420 | 6430 | 6410 | 276 |
| 344 | 20231109 | 134500 | 2011167620 | 6430 | 6410 | 6430 | 6410 | 1132 |
| 345 | 20231109 | 134400 | 2003908710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 346 | 20231109 | 134300 | 2003908710 | 6410 | 6420 | 6420 | 6410 | 127 |
| 347 | 20231109 | 134200 | 2003093670 | 6420 | 6430 | 6430 | 6420 | 295 |
| 348 | 20231109 | 134100 | 2001199720 | 6420 | 6420 | 6420 | 6420 | 1210 |
| 349 | 20231109 | 134000 | 1993431520 | 6430 | 6420 | 6430 | 6410 | 4458 |
| 350 | 20231109 | 133900 | 1964811390 | 6430 | 6430 | 6430 | 6430 | 67 |
| 351 | 20231109 | 133800 | 1964380580 | 6430 | 6440 | 6440 | 6430 | 13 |
| 352 | 20231109 | 133700 | 1964296880 | 6440 | 6430 | 6440 | 6430 | 224 |
| 353 | 20231109 | 133600 | 1962855950 | 6440 | 6430 | 6440 | 6430 | 170 |
| 354 | 20231109 | 133500 | 1961762650 | 6430 | 6430 | 6440 | 6430 | 111 |
| 355 | 20231109 | 133400 | 1961048910 | 6440 | 6440 | 6440 | 6430 | 1020 |
| 356 | 20231109 | 133300 | 1954488590 | 6440 | 6430 | 6440 | 6420 | 2205 |
| 357 | 20231109 | 133200 | 1940310440 | 6430 | 6430 | 6430 | 6430 | 1802 |
| 358 | 20231109 | 133100 | 1928723580 | 6440 | 6450 | 6450 | 6430 | 1059 |
| 359 | 20231109 | 133000 | 1921906520 | 6440 | 6440 | 6440 | 6440 | 172 |
| 360 | 20231109 | 132900 | 1920798840 | 6440 | 6440 | 6440 | 6440 | 206 |
| 361 | 20231109 | 132800 | 1919472200 | 6440 | 6440 | 6450 | 6440 | 555 |
| 362 | 20231109 | 132700 | 1915895000 | 6440 | 6450 | 6450 | 6440 | 328 |
| 363 | 20231109 | 132600 | 1913782610 | 6430 | 6470 | 6470 | 6430 | 5614 |
| 364 | 20231109 | 132500 | 1877582550 | 6450 | 6470 | 6470 | 6450 | 88 |
| 365 | 20231109 | 132400 | 1877014520 | 6460 | 6460 | 6460 | 6460 | 204 |
| 366 | 20231109 | 132300 | 1875696680 | 6450 | 6460 | 6460 | 6450 | 106 |
| 367 | 20231109 | 132200 | 1875012090 | 6460 | 6460 | 6460 | 6460 | 0 |
| 368 | 20231109 | 132100 | 1875012090 | 6460 | 6460 | 6460 | 6460 | 317 |
| 369 | 20231109 | 132000 | 1872964270 | 6460 | 6470 | 6470 | 6460 | 226 |
| 370 | 20231109 | 131900 | 1871504260 | 6470 | 6470 | 6470 | 6460 | 178 |
| 371 | 20231109 | 131800 | 1870353230 | 6470 | 6470 | 6470 | 6470 | 14 |
| 372 | 20231109 | 131700 | 1870262650 | 6470 | 6470 | 6470 | 6470 | 423 |
| 373 | 20231109 | 131600 | 1867525840 | 6480 | 6470 | 6480 | 6470 | 52 |
| 374 | 20231109 | 131500 | 1867189390 | 6460 | 6460 | 6460 | 6460 | 204 |
| 375 | 20231109 | 131400 | 1865871550 | 6460 | 6460 | 6460 | 6450 | 340 |
| 376 | 20231109 | 131300 | 1863678150 | 6450 | 6450 | 6450 | 6450 | 261 |
| 377 | 20231109 | 131200 | 1861994700 | 6450 | 6450 | 6450 | 6450 | 231 |
| 378 | 20231109 | 131100 | 1860504750 | 6450 | 6450 | 6450 | 6440 | 995 |
| 379 | 20231109 | 131000 | 1854096300 | 6460 | 6450 | 6460 | 6450 | 53 |
| 380 | 20231109 | 130900 | 1853754430 | 6450 | 6460 | 6460 | 6450 | 66 |
| 381 | 20231109 | 130800 | 1853328680 | 6460 | 6460 | 6460 | 6460 | 48 |
| 382 | 20231109 | 130700 | 1853018600 | 6460 | 6460 | 6460 | 6460 | 167 |
| 383 | 20231109 | 130600 | 1851939780 | 6440 | 6440 | 6440 | 6440 | 500 |
| 384 | 20231109 | 130500 | 1848719780 | 6460 | 6440 | 6460 | 6440 | 942 |
| 385 | 20231109 | 130400 | 1842642460 | 6440 | 6450 | 6450 | 6440 | 446 |
| 386 | 20231109 | 130300 | 1839769310 | 6450 | 6450 | 6450 | 6450 | 15 |
| 387 | 20231109 | 130200 | 1839672560 | 6440 | 6450 | 6450 | 6440 | 607 |
| 388 | 20231109 | 130100 | 1835757580 | 6460 | 6460 | 6460 | 6460 | 1 |
| 389 | 20231109 | 130000 | 1835751120 | 6450 | 6450 | 6450 | 6450 | 0 |
| 390 | 20231109 | 125900 | 1835751120 | 6450 | 6450 | 6450 | 6450 | 1 |
| 391 | 20231109 | 125800 | 1835744670 | 6450 | 6450 | 6450 | 6450 | 25 |
| 392 | 20231109 | 125700 | 1835583420 | 6450 | 6450 | 6450 | 6450 | 210 |
| 393 | 20231109 | 125600 | 1834228920 | 6450 | 6440 | 6450 | 6440 | 6 |
| 394 | 20231109 | 125500 | 1834190270 | 6440 | 6430 | 6440 | 6430 | 336 |
| 395 | 20231109 | 125400 | 1832027850 | 6440 | 6440 | 6440 | 6440 | 336 |
| 396 | 20231109 | 125300 | 1829864010 | 6440 | 6440 | 6440 | 6440 | 288 |
| 397 | 20231109 | 125200 | 1828009290 | 6440 | 6450 | 6450 | 6440 | 49 |
| 398 | 20231109 | 125100 | 1827693560 | 6450 | 6440 | 6450 | 6440 | 85 |
| 399 | 20231109 | 125000 | 1827145590 | 6440 | 6430 | 6440 | 6430 | 276 |
| 400 | 20231109 | 124900 | 1825370830 | 6440 | 6440 | 6440 | 6440 | 318 |
| 401 | 20231109 | 124800 | 1823322910 | 6450 | 6440 | 6450 | 6440 | 284 |
| 402 | 20231109 | 124700 | 1821493940 | 6440 | 6430 | 6440 | 6430 | 122 |
| 403 | 20231109 | 124600 | 1820709470 | 6430 | 6440 | 6440 | 6430 | 47 |
| 404 | 20231109 | 124500 | 1820407080 | 6450 | 6430 | 6450 | 6430 | 18 |
| 405 | 20231109 | 124400 | 1820291300 | 6450 | 6450 | 6450 | 6430 | 3366 |
| 406 | 20231109 | 124300 | 1798624150 | 6440 | 6440 | 6440 | 6440 | 200 |
| 407 | 20231109 | 124200 | 1797336150 | 6440 | 6440 | 6440 | 6440 | 1 |
| 408 | 20231109 | 124100 | 1797329710 | 6450 | 6450 | 6450 | 6450 | 1231 |
| 409 | 20231109 | 124000 | 1789389760 | 6450 | 6450 | 6450 | 6450 | 9 |
| 410 | 20231109 | 123900 | 1789331710 | 6440 | 6450 | 6450 | 6440 | 1676 |
| 411 | 20231109 | 123800 | 1778531330 | 6450 | 6460 | 6460 | 6450 | 167 |
| 412 | 20231109 | 123700 | 1777453690 | 6460 | 6450 | 6460 | 6450 | 887 |
| 413 | 20231109 | 123600 | 1771731510 | 6460 | 6460 | 6460 | 6450 | 363 |
| 414 | 20231109 | 123500 | 1769386640 | 6450 | 6460 | 6460 | 6450 | 392 |
| 415 | 20231109 | 123400 | 1766857890 | 6460 | 6460 | 6460 | 6460 | 779 |
| 416 | 20231109 | 123300 | 1761825550 | 6460 | 6460 | 6460 | 6460 | 762 |
| 417 | 20231109 | 123200 | 1756903030 | 6460 | 6470 | 6470 | 6460 | 201 |
| 418 | 20231109 | 123100 | 1755602570 | 6470 | 6470 | 6470 | 6460 | 90 |
| 419 | 20231109 | 123000 | 1755021110 | 6470 | 6470 | 6470 | 6470 | 137 |
| 420 | 20231109 | 122900 | 1754134720 | 6470 | 6470 | 6470 | 6470 | 130 |
| 421 | 20231109 | 122800 | 1753293620 | 6470 | 6470 | 6470 | 6470 | 171 |
| 422 | 20231109 | 122700 | 1752187250 | 6480 | 6470 | 6480 | 6470 | 553 |
| 423 | 20231109 | 122600 | 1748609310 | 6470 | 6480 | 6490 | 6470 | 599 |
| 424 | 20231109 | 122500 | 1744725340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 425 | 20231109 | 122400 | 1744725340 | 6490 | 6490 | 6490 | 6490 | 70 |
| 426 | 20231109 | 122300 | 1744271040 | 6490 | 6490 | 6490 | 6490 | 10 |
| 427 | 20231109 | 122200 | 1744206140 | 6480 | 6480 | 6480 | 6480 | 132 |
| 428 | 20231109 | 122100 | 1743350780 | 6490 | 6480 | 6490 | 6480 | 5 |
| 429 | 20231109 | 122000 | 1743318360 | 6480 | 6480 | 6480 | 6480 | 8 |
| 430 | 20231109 | 121900 | 1743266520 | 6480 | 6480 | 6480 | 6480 | 13 |
| 431 | 20231109 | 121800 | 1743182280 | 6470 | 6470 | 6470 | 6470 | 1721 |
| 432 | 20231109 | 121700 | 1732047410 | 6470 | 6470 | 6470 | 6470 | 6 |
| 433 | 20231109 | 121600 | 1732008590 | 6460 | 6470 | 6470 | 6460 | 2197 |
| 434 | 20231109 | 121500 | 1717799100 | 6480 | 6480 | 6480 | 6480 | 2 |
| 435 | 20231109 | 121400 | 1717786140 | 6470 | 6470 | 6480 | 6470 | 309 |
| 436 | 20231109 | 121300 | 1715786370 | 6480 | 6480 | 6480 | 6470 | 888 |
| 437 | 20231109 | 121200 | 1710040350 | 6480 | 6490 | 6490 | 6480 | 590 |
| 438 | 20231109 | 121100 | 1706216920 | 6490 | 6490 | 6490 | 6490 | 13 |
| 439 | 20231109 | 121000 | 1706132550 | 6490 | 6490 | 6490 | 6490 | 0 |
| 440 | 20231109 | 120900 | 1706132550 | 6490 | 6470 | 6490 | 6470 | 1734 |
| 441 | 20231109 | 120800 | 1694911350 | 6480 | 6480 | 6480 | 6480 | 302 |
| 442 | 20231109 | 120700 | 1692954390 | 6480 | 6490 | 6490 | 6480 | 1439 |
| 443 | 20231109 | 120600 | 1683628420 | 6500 | 6520 | 6520 | 6490 | 623 |
| 444 | 20231109 | 120500 | 1679585110 | 6510 | 6510 | 6520 | 6510 | 140 |
| 445 | 20231109 | 120400 | 1678673700 | 6500 | 6500 | 6530 | 6490 | 1546 |
| 446 | 20231109 | 120300 | 1668605450 | 6500 | 6490 | 6500 | 6490 | 1471 |
| 447 | 20231109 | 120200 | 1659058650 | 6510 | 6500 | 6510 | 6490 | 971 |
| 448 | 20231109 | 120100 | 1652753930 | 6510 | 6510 | 6510 | 6510 | 0 |
| 449 | 20231109 | 120000 | 1652753930 | 6510 | 6510 | 6510 | 6510 | 0 |
| 450 | 20231109 | 115900 | 1652753930 | 6510 | 6510 | 6510 | 6510 | 6 |
| 451 | 20231109 | 115800 | 1652714870 | 6500 | 6500 | 6510 | 6500 | 92 |
| 452 | 20231109 | 115700 | 1652116750 | 6510 | 6500 | 6510 | 6500 | 57 |
| 453 | 20231109 | 115600 | 1651746180 | 6510 | 6510 | 6510 | 6510 | 0 |
| 454 | 20231109 | 115500 | 1651746180 | 6510 | 6510 | 6510 | 6510 | 0 |
| 455 | 20231109 | 115400 | 1651746180 | 6510 | 6510 | 6510 | 6510 | 30 |
| 456 | 20231109 | 115300 | 1651550880 | 6500 | 6500 | 6500 | 6500 | 205 |
| 457 | 20231109 | 115200 | 1650218380 | 6500 | 6500 | 6500 | 6500 | 114 |
| 458 | 20231109 | 115100 | 1649477380 | 6500 | 6490 | 6500 | 6490 | 465 |
| 459 | 20231109 | 115000 | 1646458470 | 6500 | 6500 | 6500 | 6500 | 0 |
| 460 | 20231109 | 114900 | 1646458470 | 6500 | 6500 | 6500 | 6480 | 480 |
| 461 | 20231109 | 114800 | 1643338870 | 6480 | 6490 | 6500 | 6480 | 116 |
| 462 | 20231109 | 114700 | 1642586070 | 6490 | 6500 | 6500 | 6490 | 73 |
| 463 | 20231109 | 114600 | 1642112170 | 6500 | 6500 | 6500 | 6500 | 1 |
| 464 | 20231109 | 114500 | 1642105670 | 6490 | 6500 | 6500 | 6490 | 218 |
| 465 | 20231109 | 114400 | 1640690670 | 6500 | 6490 | 6500 | 6490 | 265 |
| 466 | 20231109 | 114300 | 1638970670 | 6510 | 6510 | 6510 | 6510 | 2 |
| 467 | 20231109 | 114200 | 1638957650 | 6490 | 6500 | 6500 | 6490 | 493 |
| 468 | 20231109 | 114100 | 1635755150 | 6490 | 6490 | 6490 | 6490 | 581 |
| 469 | 20231109 | 114000 | 1631984460 | 6490 | 6490 | 6490 | 6490 | 10 |
| 470 | 20231109 | 113900 | 1631919560 | 6500 | 6510 | 6510 | 6500 | 358 |
| 471 | 20231109 | 113800 | 1629592530 | 6500 | 6500 | 6500 | 6500 | 55 |
| 472 | 20231109 | 113700 | 1629235030 | 6500 | 6510 | 6510 | 6500 | 408 |
| 473 | 20231109 | 113600 | 1626582680 | 6510 | 6510 | 6510 | 6490 | 231 |
| 474 | 20231109 | 113500 | 1625083260 | 6510 | 6520 | 6520 | 6510 | 313 |
| 475 | 20231109 | 113400 | 1623045510 | 6520 | 6520 | 6520 | 6520 | 13 |
| 476 | 20231109 | 113300 | 1622960750 | 6520 | 6500 | 6520 | 6500 | 806 |
| 477 | 20231109 | 113200 | 1617716630 | 6510 | 6500 | 6510 | 6500 | 940 |
| 478 | 20231109 | 113100 | 1611606600 | 6500 | 6500 | 6500 | 6500 | 94 |
| 479 | 20231109 | 113000 | 1610995600 | 6490 | 6490 | 6490 | 6480 | 411 |
| 480 | 20231109 | 112900 | 1608329480 | 6500 | 6500 | 6500 | 6490 | 88 |
| 481 | 20231109 | 112800 | 1607757530 | 6500 | 6490 | 6500 | 6490 | 133 |
| 482 | 20231109 | 112700 | 1606894260 | 6490 | 6490 | 6490 | 6490 | 15 |
| 483 | 20231109 | 112600 | 1606796910 | 6490 | 6490 | 6490 | 6490 | 11 |
| 484 | 20231109 | 112500 | 1606725520 | 6480 | 6500 | 6500 | 6480 | 311 |
| 485 | 20231109 | 112400 | 1604707890 | 6500 | 6480 | 6500 | 6480 | 129 |
| 486 | 20231109 | 112300 | 1603871350 | 6490 | 6490 | 6490 | 6490 | 6 |
| 487 | 20231109 | 112200 | 1603832410 | 6490 | 6490 | 6500 | 6480 | 1920 |
| 488 | 20231109 | 112100 | 1591385120 | 6490 | 6500 | 6500 | 6490 | 291 |
| 489 | 20231109 | 112000 | 1589493660 | 6490 | 6500 | 6500 | 6490 | 80 |
| 490 | 20231109 | 111900 | 1588974450 | 6500 | 6510 | 6510 | 6500 | 244 |
| 491 | 20231109 | 111800 | 1587388440 | 6500 | 6500 | 6500 | 6500 | 789 |
| 492 | 20231109 | 111700 | 1582259940 | 6490 | 6490 | 6490 | 6490 | 12 |
| 493 | 20231109 | 111600 | 1582182060 | 6490 | 6480 | 6490 | 6480 | 340 |
| 494 | 20231109 | 111500 | 1579976860 | 6490 | 6490 | 6490 | 6490 | 111 |
| 495 | 20231109 | 111400 | 1579256470 | 6480 | 6490 | 6490 | 6480 | 874 |
| 496 | 20231109 | 111300 | 1573585220 | 6490 | 6490 | 6490 | 6490 | 1 |
| 497 | 20231109 | 111200 | 1573578730 | 6490 | 6500 | 6500 | 6480 | 102 |
| 498 | 20231109 | 111100 | 1572917740 | 6480 | 6490 | 6490 | 6480 | 1058 |
| 499 | 20231109 | 111000 | 1566052090 | 6490 | 6490 | 6490 | 6490 | 1112 |
| 500 | 20231109 | 110900 | 1558835210 | 6490 | 6490 | 6490 | 6490 | 70 |
| 501 | 20231109 | 110800 | 1558380910 | 6480 | 6490 | 6490 | 6480 | 35 |
| 502 | 20231109 | 110700 | 1558153860 | 6490 | 6500 | 6500 | 6490 | 226 |
| 503 | 20231109 | 110600 | 1556687070 | 6480 | 6500 | 6510 | 6480 | 501 |
| 504 | 20231109 | 110500 | 1553439320 | 6500 | 6500 | 6500 | 6500 | 2 |
| 505 | 20231109 | 110400 | 1553426320 | 6500 | 6520 | 6520 | 6500 | 769 |
| 506 | 20231109 | 110300 | 1548425340 | 6520 | 6520 | 6520 | 6520 | 1 |
| 507 | 20231109 | 110200 | 1548418820 | 6520 | 6530 | 6530 | 6520 | 673 |
| 508 | 20231109 | 110100 | 1544030840 | 6530 | 6520 | 6530 | 6520 | 1059 |
| 509 | 20231109 | 110000 | 1537124340 | 6510 | 6510 | 6510 | 6490 | 2004 |
| 510 | 20231109 | 105900 | 1524112800 | 6510 | 6510 | 6510 | 6510 | 10 |
| 511 | 20231109 | 105800 | 1524047700 | 6520 | 6510 | 6520 | 6500 | 1155 |
| 512 | 20231109 | 105700 | 1516539000 | 6530 | 6530 | 6530 | 6530 | 4 |
| 513 | 20231109 | 105600 | 1516512880 | 6530 | 6510 | 6530 | 6500 | 101 |
| 514 | 20231109 | 105500 | 1515856290 | 6500 | 6500 | 6500 | 6500 | 236 |
| 515 | 20231109 | 105400 | 1514322290 | 6500 | 6530 | 6530 | 6500 | 1218 |
| 516 | 20231109 | 105300 | 1506398900 | 6520 | 6520 | 6530 | 6510 | 118 |
| 517 | 20231109 | 105200 | 1505629540 | 6520 | 6520 | 6520 | 6520 | 558 |
| 518 | 20231109 | 105100 | 1501991380 | 6530 | 6550 | 6550 | 6530 | 61 |
| 519 | 20231109 | 105000 | 1501593030 | 6530 | 6550 | 6550 | 6530 | 213 |
| 520 | 20231109 | 104900 | 1500199880 | 6550 | 6530 | 6550 | 6530 | 3070 |
| 521 | 20231109 | 104800 | 1480134570 | 6520 | 6530 | 6530 | 6510 | 280 |
| 522 | 20231109 | 104700 | 1478309870 | 6530 | 6510 | 6530 | 6510 | 340 |
| 523 | 20231109 | 104600 | 1476093100 | 6520 | 6520 | 6520 | 6510 | 77 |
| 524 | 20231109 | 104500 | 1475591110 | 6530 | 6530 | 6530 | 6520 | 948 |
| 525 | 20231109 | 104400 | 1469402400 | 6530 | 6530 | 6540 | 6530 | 1008 |
| 526 | 20231109 | 104300 | 1462819860 | 6530 | 6540 | 6540 | 6530 | 442 |
| 527 | 20231109 | 104200 | 1459929330 | 6540 | 6540 | 6540 | 6520 | 382 |
| 528 | 20231109 | 104100 | 1457433320 | 6530 | 6530 | 6530 | 6530 | 860 |
| 529 | 20231109 | 104000 | 1451817520 | 6530 | 6520 | 6530 | 6520 | 161 |
| 530 | 20231109 | 103900 | 1450767300 | 6520 | 6520 | 6530 | 6520 | 433 |
| 531 | 20231109 | 103800 | 1447943930 | 6520 | 6520 | 6520 | 6520 | 289 |
| 532 | 20231109 | 103700 | 1446059650 | 6520 | 6540 | 6540 | 6520 | 580 |
| 533 | 20231109 | 103600 | 1442272150 | 6540 | 6530 | 6540 | 6530 | 441 |
| 534 | 20231109 | 103500 | 1439392210 | 6530 | 6530 | 6530 | 6530 | 2416 |
| 535 | 20231109 | 103400 | 1423615730 | 6520 | 6510 | 6520 | 6510 | 4062 |
| 536 | 20231109 | 103300 | 1397134970 | 6520 | 6520 | 6520 | 6520 | 58 |
| 537 | 20231109 | 103200 | 1396756810 | 6520 | 6520 | 6520 | 6520 | 594 |
| 538 | 20231109 | 103100 | 1392883930 | 6520 | 6520 | 6520 | 6520 | 80 |
| 539 | 20231109 | 103000 | 1392362330 | 6520 | 6520 | 6520 | 6520 | 213 |
| 540 | 20231109 | 102900 | 1390973570 | 6520 | 6520 | 6530 | 6520 | 951 |
| 541 | 20231109 | 102800 | 1384772260 | 6520 | 6510 | 6520 | 6500 | 533 |
| 542 | 20231109 | 102700 | 1381297540 | 6500 | 6500 | 6500 | 6500 | 0 |
| 543 | 20231109 | 102600 | 1381297540 | 6500 | 6500 | 6510 | 6500 | 2806 |
| 544 | 20231109 | 102500 | 1363058500 | 6500 | 6490 | 6500 | 6480 | 453 |
| 545 | 20231109 | 102400 | 1360121100 | 6490 | 6480 | 6490 | 6480 | 749 |
| 546 | 20231109 | 102300 | 1355266570 | 6480 | 6460 | 6480 | 6460 | 1017 |
| 547 | 20231109 | 102200 | 1348687250 | 6460 | 6460 | 6460 | 6460 | 390 |
| 548 | 20231109 | 102100 | 1346167850 | 6450 | 6450 | 6470 | 6450 | 1295 |
| 549 | 20231109 | 102000 | 1337811690 | 6440 | 6440 | 6460 | 6440 | 315 |
| 550 | 20231109 | 101900 | 1335782970 | 6440 | 6460 | 6460 | 6440 | 2088 |
| 551 | 20231109 | 101800 | 1322322070 | 6450 | 6450 | 6450 | 6450 | 254 |
| 552 | 20231109 | 101700 | 1320683770 | 6460 | 6450 | 6460 | 6450 | 1055 |
| 553 | 20231109 | 101600 | 1313878920 | 6450 | 6430 | 6450 | 6430 | 78 |
| 554 | 20231109 | 101500 | 1313376650 | 6440 | 6440 | 6440 | 6430 | 1251 |
| 555 | 20231109 | 101400 | 1305322280 | 6440 | 6450 | 6450 | 6440 | 10 |
| 556 | 20231109 | 101300 | 1305257850 | 6450 | 6440 | 6450 | 6440 | 30 |
| 557 | 20231109 | 101200 | 1305064550 | 6440 | 6450 | 6450 | 6440 | 162 |
| 558 | 20231109 | 101100 | 1304020670 | 6440 | 6420 | 6440 | 6420 | 357 |
| 559 | 20231109 | 101000 | 1301723070 | 6420 | 6410 | 6430 | 6410 | 1297 |
| 560 | 20231109 | 100900 | 1293398140 | 6410 | 6400 | 6410 | 6400 | 769 |
| 561 | 20231109 | 100800 | 1288471210 | 6400 | 6410 | 6420 | 6400 | 1720 |
| 562 | 20231109 | 100700 | 1277448300 | 6410 | 6430 | 6430 | 6410 | 2619 |
| 563 | 20231109 | 100600 | 1260634350 | 6440 | 6420 | 6440 | 6420 | 19 |
| 564 | 20231109 | 100500 | 1260512200 | 6420 | 6430 | 6430 | 6410 | 321 |
| 565 | 20231109 | 100400 | 1258452160 | 6410 | 6410 | 6430 | 6410 | 1585 |
| 566 | 20231109 | 100300 | 1248276680 | 6420 | 6440 | 6440 | 6400 | 24466 |
| 567 | 20231109 | 100200 | 1091487980 | 6440 | 6450 | 6450 | 6430 | 3202 |
| 568 | 20231109 | 100100 | 1070879010 | 6450 | 6450 | 6450 | 6440 | 359 |
| 569 | 20231109 | 100000 | 1068564760 | 6450 | 6440 | 6450 | 6440 | 131 |
| 570 | 20231109 | 095900 | 1067720120 | 6450 | 6440 | 6450 | 6430 | 2908 |
| 571 | 20231109 | 095800 | 1048982800 | 6440 | 6440 | 6440 | 6440 | 864 |
| 572 | 20231109 | 095700 | 1043418640 | 6450 | 6460 | 6460 | 6450 | 1119 |
| 573 | 20231109 | 095600 | 1036200490 | 6460 | 6440 | 6460 | 6430 | 3626 |
| 574 | 20231109 | 095500 | 1012857180 | 6430 | 6430 | 6460 | 6430 | 3830 |
| 575 | 20231109 | 095400 | 988215350 | 6440 | 6440 | 6440 | 6430 | 3813 |
| 576 | 20231109 | 095300 | 963676540 | 6440 | 6440 | 6440 | 6430 | 491 |
| 577 | 20231109 | 095200 | 960518670 | 6440 | 6450 | 6460 | 6440 | 10219 |
| 578 | 20231109 | 095100 | 894657830 | 6450 | 6470 | 6470 | 6450 | 3034 |
| 579 | 20231109 | 095000 | 875070580 | 6460 | 6470 | 6470 | 6460 | 808 |
| 580 | 20231109 | 094900 | 869845890 | 6470 | 6480 | 6480 | 6470 | 987 |
| 581 | 20231109 | 094800 | 863459840 | 6480 | 6480 | 6490 | 6470 | 5736 |
| 582 | 20231109 | 094700 | 826323160 | 6480 | 6480 | 6480 | 6470 | 263 |
| 583 | 20231109 | 094600 | 824620110 | 6480 | 6480 | 6480 | 6480 | 1263 |
| 584 | 20231109 | 094500 | 816435870 | 6490 | 6490 | 6490 | 6480 | 1033 |
| 585 | 20231109 | 094400 | 809736580 | 6490 | 6490 | 6500 | 6490 | 1347 |
| 586 | 20231109 | 094300 | 800981350 | 6490 | 6480 | 6500 | 6480 | 1787 |
| 587 | 20231109 | 094200 | 789386830 | 6480 | 6470 | 6480 | 6470 | 2299 |
| 588 | 20231109 | 094100 | 774508920 | 6470 | 6480 | 6490 | 6470 | 508 |
| 589 | 20231109 | 094000 | 771217000 | 6480 | 6490 | 6490 | 6480 | 2077 |
| 590 | 20231109 | 093900 | 757745470 | 6500 | 6510 | 6510 | 6500 | 1985 |
| 591 | 20231109 | 093800 | 744841870 | 6510 | 6510 | 6510 | 6500 | 361 |
| 592 | 20231109 | 093700 | 742494260 | 6510 | 6510 | 6520 | 6510 | 1672 |
| 593 | 20231109 | 093600 | 731608980 | 6520 | 6520 | 6520 | 6510 | 362 |
| 594 | 20231109 | 093500 | 729250250 | 6520 | 6520 | 6520 | 6510 | 1403 |
| 595 | 20231109 | 093400 | 720104550 | 6530 | 6530 | 6530 | 6520 | 89 |
| 596 | 20231109 | 093300 | 719524110 | 6530 | 6550 | 6550 | 6520 | 538 |
| 597 | 20231109 | 093200 | 716009260 | 6550 | 6560 | 6560 | 6540 | 104 |
| 598 | 20231109 | 093100 | 715328100 | 6560 | 6570 | 6570 | 6530 | 1514 |
| 599 | 20231109 | 093000 | 705428540 | 6570 | 6530 | 6570 | 6530 | 2663 |
| 600 | 20231109 | 092900 | 687970850 | 6530 | 6530 | 6540 | 6530 | 97 |
| 601 | 20231109 | 092800 | 687337430 | 6530 | 6540 | 6540 | 6530 | 185 |
| 602 | 20231109 | 092700 | 686127730 | 6540 | 6530 | 6550 | 6530 | 3314 |
| 603 | 20231109 | 092600 | 664480740 | 6530 | 6540 | 6540 | 6520 | 1322 |
| 604 | 20231109 | 092500 | 655850730 | 6540 | 6520 | 6540 | 6470 | 4979 |
| 605 | 20231109 | 092400 | 623488460 | 6530 | 6530 | 6530 | 6530 | 60 |
| 606 | 20231109 | 092300 | 623096660 | 6530 | 6540 | 6540 | 6450 | 13309 |
| 607 | 20231109 | 092200 | 536784030 | 6540 | 6520 | 6540 | 6520 | 2765 |
| 608 | 20231109 | 092100 | 518726140 | 6530 | 6540 | 6550 | 6530 | 998 |
| 609 | 20231109 | 092000 | 512203140 | 6540 | 6540 | 6550 | 6540 | 428 |
| 610 | 20231109 | 091900 | 509403940 | 6540 | 6540 | 6550 | 6530 | 635 |
| 611 | 20231109 | 091800 | 505255950 | 6540 | 6550 | 6550 | 6530 | 1076 |
| 612 | 20231109 | 091700 | 498226710 | 6540 | 6520 | 6590 | 6520 | 1318 |
| 613 | 20231109 | 091600 | 489608030 | 6520 | 6480 | 6520 | 6480 | 531 |
| 614 | 20231109 | 091500 | 486152830 | 6490 | 6480 | 6500 | 6470 | 2322 |
| 615 | 20231109 | 091400 | 471082240 | 6480 | 6490 | 6490 | 6480 | 1753 |
| 616 | 20231109 | 091300 | 459709640 | 6480 | 6460 | 6480 | 6450 | 5719 |
| 617 | 20231109 | 091200 | 422746860 | 6460 | 6500 | 6500 | 6450 | 15363 |
| 618 | 20231109 | 091100 | 323192440 | 6520 | 6520 | 6530 | 6500 | 4527 |
| 619 | 20231109 | 091000 | 293717740 | 6520 | 6530 | 6530 | 6520 | 1491 |
| 620 | 20231109 | 090900 | 283990420 | 6530 | 6550 | 6550 | 6520 | 7852 |
| 621 | 20231109 | 090800 | 232613170 | 6560 | 6550 | 6560 | 6550 | 448 |
| 622 | 20231109 | 090700 | 229677570 | 6550 | 6550 | 6550 | 6540 | 3053 |
| 623 | 20231109 | 090600 | 209681770 | 6550 | 6590 | 6590 | 6550 | 2683 |
| 624 | 20231109 | 090500 | 192068570 | 6580 | 6570 | 6590 | 6570 | 6593 |
| 625 | 20231109 | 090400 | 148693010 | 6570 | 6570 | 6630 | 6560 | 3777 |
| 626 | 20231109 | 090300 | 123797010 | 6600 | 6610 | 6610 | 6560 | 2783 |
| 627 | 20231109 | 090200 | 105471550 | 6600 | 6640 | 6640 | 6600 | 3310 |
| 628 | 20231109 | 090100 | 83552500 | 6640 | 6650 | 6650 | 6620 | 2171 |
| 629 | 20231109 | 090000 | 69145910 | 6650 | 6620 | 6670 | 6620 | 9917 |