29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 10146 |
| 3 | 20231109 | 185300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 4 | 20231109 | 185200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 5 | 20231109 | 185100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 6 | 20231109 | 185000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 7 | 20231109 | 184900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 8 | 20231109 | 184800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 9 | 20231109 | 184700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 10 | 20231109 | 184600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 11 | 20231109 | 184500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 12 | 20231109 | 184400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 13 | 20231109 | 184300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 14 | 20231109 | 184200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 15 | 20231109 | 184100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 16 | 20231109 | 184000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 17 | 20231109 | 183900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 18 | 20231109 | 183800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 19 | 20231109 | 183700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 20 | 20231109 | 183600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 21 | 20231109 | 183500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 22 | 20231109 | 183400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 23 | 20231109 | 183300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 24 | 20231109 | 183200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 25 | 20231109 | 183100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 26 | 20231109 | 183000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 27 | 20231109 | 182900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 28 | 20231109 | 182800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 29 | 20231109 | 182700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 30 | 20231109 | 182600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 31 | 20231109 | 182500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 32 | 20231109 | 182400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 10146 |
| 33 | 20231109 | 182300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 34 | 20231109 | 182200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 35 | 20231109 | 182100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 36 | 20231109 | 182000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 37 | 20231109 | 181900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 38 | 20231109 | 181800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 39 | 20231109 | 181700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 40 | 20231109 | 181600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 41 | 20231109 | 181500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 42 | 20231109 | 181400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 43 | 20231109 | 181300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 44 | 20231109 | 181200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 45 | 20231109 | 181100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 46 | 20231109 | 181000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 47 | 20231109 | 180900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 48 | 20231109 | 180800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 49 | 20231109 | 180700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 50 | 20231109 | 180600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 51 | 20231109 | 180500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 52 | 20231109 | 180400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 53 | 20231109 | 180300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 54 | 20231109 | 180200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 55 | 20231109 | 180100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 56 | 20231109 | 180000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 57 | 20231109 | 175900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 58 | 20231109 | 175800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 59 | 20231109 | 175700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 60 | 20231109 | 175600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 61 | 20231109 | 175500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 62 | 20231109 | 175400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 10146 |
| 63 | 20231109 | 175300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 64 | 20231109 | 175200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 65 | 20231109 | 175100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 66 | 20231109 | 175000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 67 | 20231109 | 174900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 68 | 20231109 | 174800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 69 | 20231109 | 174700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 70 | 20231109 | 174600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 71 | 20231109 | 174500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 72 | 20231109 | 174400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 73 | 20231109 | 174300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 74 | 20231109 | 174200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 75 | 20231109 | 174100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 76 | 20231109 | 174000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 77 | 20231109 | 173900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 78 | 20231109 | 173800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 79 | 20231109 | 173700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 80 | 20231109 | 173600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 81 | 20231109 | 173500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 82 | 20231109 | 173400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 83 | 20231109 | 173300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 84 | 20231109 | 173200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 85 | 20231109 | 173100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 86 | 20231109 | 173000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 87 | 20231109 | 172900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 88 | 20231109 | 172800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 89 | 20231109 | 172700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 90 | 20231109 | 172600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 91 | 20231109 | 172500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 92 | 20231109 | 172400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 10146 |
| 93 | 20231109 | 172300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 94 | 20231109 | 172200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 95 | 20231109 | 172100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 96 | 20231109 | 172000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 97 | 20231109 | 171900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 98 | 20231109 | 171800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 99 | 20231109 | 171700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 100 | 20231109 | 171600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 101 | 20231109 | 171500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 102 | 20231109 | 171400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 103 | 20231109 | 171300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 104 | 20231109 | 171200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 105 | 20231109 | 171100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 106 | 20231109 | 171000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 107 | 20231109 | 170900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 108 | 20231109 | 170800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 109 | 20231109 | 170700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 110 | 20231109 | 170600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 111 | 20231109 | 170500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 112 | 20231109 | 170400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 113 | 20231109 | 170300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 114 | 20231109 | 170200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 115 | 20231109 | 170100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 116 | 20231109 | 170000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 117 | 20231109 | 165900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 118 | 20231109 | 165800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 119 | 20231109 | 165700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 120 | 20231109 | 165600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 121 | 20231109 | 165500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 122 | 20231109 | 165400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 10146 |
| 123 | 20231109 | 165300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 124 | 20231109 | 165200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 125 | 20231109 | 165100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 126 | 20231109 | 165000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 127 | 20231109 | 164900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 128 | 20231109 | 164800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 129 | 20231109 | 164700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 130 | 20231109 | 164600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 131 | 20231109 | 164500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 132 | 20231109 | 164400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 133 | 20231109 | 164300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 134 | 20231109 | 164200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 135 | 20231109 | 164100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 136 | 20231109 | 164000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 137 | 20231109 | 163900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 138 | 20231109 | 163800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 139 | 20231109 | 163700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 140 | 20231109 | 163600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 141 | 20231109 | 163500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 142 | 20231109 | 163400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 143 | 20231109 | 163300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 144 | 20231109 | 163200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 145 | 20231109 | 163100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 146 | 20231109 | 163000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 147 | 20231109 | 162900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 148 | 20231109 | 162800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 149 | 20231109 | 162700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 150 | 20231109 | 162600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 151 | 20231109 | 162500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 152 | 20231109 | 162400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 10146 |
| 153 | 20231109 | 162300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 154 | 20231109 | 162200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 155 | 20231109 | 162100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 156 | 20231109 | 162000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 157 | 20231109 | 161900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 158 | 20231109 | 161800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 159 | 20231109 | 161700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 160 | 20231109 | 161600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 161 | 20231109 | 161500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 162 | 20231109 | 161400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 163 | 20231109 | 161300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 164 | 20231109 | 161200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 165 | 20231109 | 161100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 166 | 20231109 | 161000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 167 | 20231109 | 160900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 168 | 20231109 | 160800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 169 | 20231109 | 160700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 170 | 20231109 | 160600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 171 | 20231109 | 160500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 172 | 20231109 | 160400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 173 | 20231109 | 160300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 174 | 20231109 | 160200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 175 | 20231109 | 160100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 176 | 20231109 | 160000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 177 | 20231109 | 155900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 178 | 20231109 | 155800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 179 | 20231109 | 155700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 180 | 20231109 | 155600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 181 | 20231109 | 155500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 182 | 20231109 | 155400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 10146 |
| 183 | 20231109 | 155300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 184 | 20231109 | 155200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 185 | 20231109 | 155100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 186 | 20231109 | 155000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 187 | 20231109 | 154900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 188 | 20231109 | 154800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 189 | 20231109 | 154700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 190 | 20231109 | 154600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 191 | 20231109 | 154500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 192 | 20231109 | 154400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 193 | 20231109 | 154300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 194 | 20231109 | 154200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 195 | 20231109 | 154100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 196 | 20231109 | 154000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 197 | 20231109 | 153900 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 198 | 20231109 | 153800 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 199 | 20231109 | 153700 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 200 | 20231109 | 153600 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 201 | 20231109 | 153500 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 202 | 20231109 | 153400 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 203 | 20231109 | 153300 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 204 | 20231109 | 153200 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 205 | 20231109 | 153100 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 0 |
| 206 | 20231109 | 153000 | 1528824535 | 3185 | 3185 | 3185 | 3185 | 10146 |
| 207 | 20231109 | 152900 | 1496509525 | 3185 | 3185 | 3185 | 3185 | 0 |
| 208 | 20231109 | 152800 | 1496509525 | 3185 | 3185 | 3185 | 3185 | 0 |
| 209 | 20231109 | 152700 | 1496509525 | 3185 | 3185 | 3185 | 3185 | 0 |
| 210 | 20231109 | 152600 | 1496509525 | 3185 | 3185 | 3185 | 3185 | 0 |
| 211 | 20231109 | 152500 | 1496509525 | 3185 | 3185 | 3185 | 3185 | 0 |
| 212 | 20231109 | 152400 | 1496509525 | 3185 | 3185 | 3185 | 3185 | 0 |
| 213 | 20231109 | 152300 | 1496509525 | 3185 | 3185 | 3185 | 3185 | 0 |
| 214 | 20231109 | 152200 | 1496509525 | 3185 | 3185 | 3185 | 3185 | 0 |
| 215 | 20231109 | 152100 | 1496509525 | 3185 | 3185 | 3185 | 3185 | 0 |
| 216 | 20231109 | 152000 | 1496509525 | 3185 | 3185 | 3185 | 3185 | 0 |
| 217 | 20231109 | 151900 | 1496509525 | 3185 | 3175 | 3185 | 3175 | 113 |
| 218 | 20231109 | 151800 | 1496150275 | 3185 | 3190 | 3190 | 3185 | 530 |
| 219 | 20231109 | 151700 | 1494461715 | 3185 | 3180 | 3190 | 3175 | 3034 |
| 220 | 20231109 | 151600 | 1484798925 | 3180 | 3180 | 3180 | 3170 | 5345 |
| 221 | 20231109 | 151500 | 1467842900 | 3175 | 3170 | 3180 | 3170 | 1964 |
| 222 | 20231109 | 151400 | 1461607925 | 3175 | 3175 | 3180 | 3175 | 2722 |
| 223 | 20231109 | 151300 | 1452965565 | 3175 | 3180 | 3180 | 3175 | 7087 |
| 224 | 20231109 | 151200 | 1430464035 | 3180 | 3180 | 3180 | 3175 | 1114 |
| 225 | 20231109 | 151100 | 1426924270 | 3180 | 3185 | 3185 | 3175 | 919 |
| 226 | 20231109 | 151000 | 1424003890 | 3180 | 3180 | 3185 | 3180 | 961 |
| 227 | 20231109 | 150900 | 1420947895 | 3185 | 3180 | 3185 | 3175 | 1759 |
| 228 | 20231109 | 150800 | 1415357885 | 3180 | 3180 | 3185 | 3180 | 565 |
| 229 | 20231109 | 150700 | 1413561180 | 3185 | 3180 | 3185 | 3175 | 2516 |
| 230 | 20231109 | 150600 | 1405564295 | 3180 | 3180 | 3180 | 3180 | 119 |
| 231 | 20231109 | 150500 | 1405185875 | 3180 | 3180 | 3185 | 3175 | 1023 |
| 232 | 20231109 | 150400 | 1401932905 | 3180 | 3175 | 3180 | 3175 | 147 |
| 233 | 20231109 | 150300 | 1401465495 | 3180 | 3175 | 3180 | 3175 | 1643 |
| 234 | 20231109 | 150200 | 1396243065 | 3180 | 3180 | 3180 | 3175 | 4551 |
| 235 | 20231109 | 150100 | 1381793385 | 3180 | 3180 | 3180 | 3180 | 50 |
| 236 | 20231109 | 150000 | 1381634385 | 3180 | 3180 | 3180 | 3175 | 635 |
| 237 | 20231109 | 145900 | 1379618035 | 3180 | 3180 | 3180 | 3175 | 359 |
| 238 | 20231109 | 145800 | 1378477915 | 3180 | 3180 | 3180 | 3175 | 194 |
| 239 | 20231109 | 145700 | 1377861710 | 3180 | 3180 | 3180 | 3180 | 111 |
| 240 | 20231109 | 145600 | 1377508730 | 3180 | 3175 | 3180 | 3175 | 2271 |
| 241 | 20231109 | 145500 | 1370298285 | 3180 | 3175 | 3180 | 3175 | 1511 |
| 242 | 20231109 | 145400 | 1365495855 | 3180 | 3185 | 3185 | 3180 | 750 |
| 243 | 20231109 | 145300 | 1363110455 | 3185 | 3185 | 3185 | 3180 | 22 |
| 244 | 20231109 | 145200 | 1363040480 | 3180 | 3180 | 3185 | 3175 | 3225 |
| 245 | 20231109 | 145100 | 1352794450 | 3185 | 3180 | 3185 | 3180 | 634 |
| 246 | 20231109 | 145000 | 1350775165 | 3190 | 3180 | 3190 | 3180 | 1039 |
| 247 | 20231109 | 144900 | 1347471125 | 3190 | 3185 | 3190 | 3180 | 1457 |
| 248 | 20231109 | 144800 | 1342832050 | 3180 | 3185 | 3185 | 3180 | 1434 |
| 249 | 20231109 | 144700 | 1338269760 | 3185 | 3180 | 3185 | 3180 | 427 |
| 250 | 20231109 | 144600 | 1336911890 | 3185 | 3185 | 3185 | 3185 | 0 |
| 251 | 20231109 | 144500 | 1336911890 | 3185 | 3180 | 3185 | 3180 | 201 |
| 252 | 20231109 | 144400 | 1336272705 | 3185 | 3185 | 3185 | 3185 | 1 |
| 253 | 20231109 | 144300 | 1336269520 | 3190 | 3180 | 3190 | 3180 | 602 |
| 254 | 20231109 | 144200 | 1334355140 | 3190 | 3175 | 3190 | 3175 | 156 |
| 255 | 20231109 | 144100 | 1333859825 | 3190 | 3180 | 3190 | 3175 | 98 |
| 256 | 20231109 | 144000 | 1333548430 | 3190 | 3180 | 3190 | 3175 | 11725 |
| 257 | 20231109 | 143900 | 1296294395 | 3190 | 3185 | 3190 | 3180 | 179 |
| 258 | 20231109 | 143800 | 1295725145 | 3190 | 3185 | 3190 | 3180 | 8553 |
| 259 | 20231109 | 143700 | 1268500780 | 3190 | 3190 | 3190 | 3190 | 101 |
| 260 | 20231109 | 143600 | 1268178590 | 3190 | 3185 | 3190 | 3185 | 2 |
| 261 | 20231109 | 143500 | 1268172215 | 3190 | 3190 | 3190 | 3190 | 2628 |
| 262 | 20231109 | 143400 | 1259788895 | 3190 | 3195 | 3195 | 3190 | 1015 |
| 263 | 20231109 | 143300 | 1256550970 | 3190 | 3195 | 3195 | 3190 | 575 |
| 264 | 20231109 | 143200 | 1254713885 | 3195 | 3195 | 3195 | 3190 | 149 |
| 265 | 20231109 | 143100 | 1254238525 | 3195 | 3200 | 3200 | 3195 | 697 |
| 266 | 20231109 | 143000 | 1252011135 | 3195 | 3200 | 3200 | 3195 | 15 |
| 267 | 20231109 | 142900 | 1251963185 | 3200 | 3200 | 3200 | 3200 | 125 |
| 268 | 20231109 | 142800 | 1251563185 | 3205 | 3205 | 3205 | 3205 | 51 |
| 269 | 20231109 | 142700 | 1251399730 | 3200 | 3200 | 3200 | 3200 | 151 |
| 270 | 20231109 | 142600 | 1250916530 | 3205 | 3205 | 3205 | 3205 | 10 |
| 271 | 20231109 | 142500 | 1250884480 | 3200 | 3200 | 3205 | 3200 | 1095 |
| 272 | 20231109 | 142400 | 1247380475 | 3200 | 3205 | 3205 | 3200 | 1176 |
| 273 | 20231109 | 142300 | 1243617270 | 3200 | 3200 | 3200 | 3200 | 2628 |
| 274 | 20231109 | 142200 | 1235207670 | 3205 | 3205 | 3205 | 3205 | 20 |
| 275 | 20231109 | 142100 | 1235143570 | 3205 | 3205 | 3205 | 3205 | 216 |
| 276 | 20231109 | 142000 | 1234451290 | 3200 | 3200 | 3200 | 3200 | 0 |
| 277 | 20231109 | 141900 | 1234451290 | 3200 | 3200 | 3200 | 3200 | 146 |
| 278 | 20231109 | 141800 | 1233984090 | 3200 | 3200 | 3200 | 3200 | 596 |
| 279 | 20231109 | 141700 | 1232076890 | 3205 | 3200 | 3205 | 3200 | 1838 |
| 280 | 20231109 | 141600 | 1226195140 | 3195 | 3195 | 3195 | 3195 | 959 |
| 281 | 20231109 | 141500 | 1223131135 | 3195 | 3195 | 3195 | 3195 | 0 |
| 282 | 20231109 | 141400 | 1223131135 | 3195 | 3190 | 3195 | 3190 | 1845 |
| 283 | 20231109 | 141300 | 1217237560 | 3190 | 3190 | 3190 | 3190 | 908 |
| 284 | 20231109 | 141200 | 1214341040 | 3195 | 3195 | 3195 | 3195 | 2 |
| 285 | 20231109 | 141100 | 1214334650 | 3195 | 3195 | 3195 | 3190 | 12 |
| 286 | 20231109 | 141000 | 1214296335 | 3195 | 3195 | 3195 | 3195 | 8 |
| 287 | 20231109 | 140900 | 1214270775 | 3195 | 3195 | 3195 | 3190 | 287 |
| 288 | 20231109 | 140800 | 1213355210 | 3195 | 3190 | 3195 | 3190 | 48 |
| 289 | 20231109 | 140700 | 1213202070 | 3190 | 3195 | 3195 | 3190 | 4272 |
| 290 | 20231109 | 140600 | 1199574335 | 3195 | 3185 | 3195 | 3185 | 634 |
| 291 | 20231109 | 140500 | 1197553000 | 3190 | 3190 | 3190 | 3190 | 1000 |
| 292 | 20231109 | 140400 | 1194363000 | 3190 | 3185 | 3190 | 3185 | 2008 |
| 293 | 20231109 | 140300 | 1187962475 | 3190 | 3190 | 3190 | 3190 | 170 |
| 294 | 20231109 | 140200 | 1187420175 | 3190 | 3190 | 3190 | 3190 | 0 |
| 295 | 20231109 | 140100 | 1187420175 | 3190 | 3190 | 3190 | 3190 | 42 |
| 296 | 20231109 | 140000 | 1187286195 | 3185 | 3190 | 3190 | 3185 | 91 |
| 297 | 20231109 | 135900 | 1186996355 | 3190 | 3190 | 3190 | 3190 | 10 |
| 298 | 20231109 | 135800 | 1186964455 | 3190 | 3190 | 3195 | 3190 | 2976 |
| 299 | 20231109 | 135700 | 1177470765 | 3190 | 3195 | 3195 | 3190 | 366 |
| 300 | 20231109 | 135600 | 1176302225 | 3190 | 3190 | 3190 | 3190 | 1227 |
| 301 | 20231109 | 135500 | 1172388095 | 3190 | 3195 | 3195 | 3190 | 396 |
| 302 | 20231109 | 135400 | 1171122980 | 3195 | 3195 | 3195 | 3195 | 866 |
| 303 | 20231109 | 135300 | 1168356110 | 3195 | 3195 | 3195 | 3190 | 341 |
| 304 | 20231109 | 135200 | 1167266960 | 3195 | 3190 | 3195 | 3190 | 2605 |
| 305 | 20231109 | 135100 | 1158956020 | 3190 | 3190 | 3195 | 3190 | 2616 |
| 306 | 20231109 | 135000 | 1150610975 | 3190 | 3190 | 3190 | 3190 | 0 |
| 307 | 20231109 | 134900 | 1150610975 | 3190 | 3185 | 3190 | 3185 | 2 |
| 308 | 20231109 | 134800 | 1150604600 | 3190 | 3190 | 3190 | 3190 | 1 |
| 309 | 20231109 | 134700 | 1150601410 | 3185 | 3185 | 3190 | 3185 | 27 |
| 310 | 20231109 | 134600 | 1150515395 | 3190 | 3190 | 3190 | 3185 | 147 |
| 311 | 20231109 | 134500 | 1150046715 | 3185 | 3185 | 3185 | 3185 | 1 |
| 312 | 20231109 | 134400 | 1150043530 | 3190 | 3190 | 3190 | 3190 | 33 |
| 313 | 20231109 | 134300 | 1149938260 | 3185 | 3185 | 3190 | 3185 | 647 |
| 314 | 20231109 | 134200 | 1147877510 | 3185 | 3185 | 3185 | 3185 | 372 |
| 315 | 20231109 | 134100 | 1146692690 | 3185 | 3185 | 3185 | 3185 | 1670 |
| 316 | 20231109 | 134000 | 1141373740 | 3185 | 3185 | 3190 | 3185 | 1566 |
| 317 | 20231109 | 133900 | 1136386025 | 3185 | 3185 | 3185 | 3185 | 457 |
| 318 | 20231109 | 133800 | 1134930480 | 3185 | 3185 | 3185 | 3185 | 1 |
| 319 | 20231109 | 133700 | 1134927295 | 3185 | 3180 | 3185 | 3180 | 258 |
| 320 | 20231109 | 133600 | 1134106590 | 3180 | 3185 | 3185 | 3180 | 72 |
| 321 | 20231109 | 133500 | 1133877345 | 3185 | 3185 | 3190 | 3185 | 726 |
| 322 | 20231109 | 133400 | 1131565030 | 3185 | 3185 | 3185 | 3185 | 23 |
| 323 | 20231109 | 133300 | 1131491775 | 3185 | 3185 | 3190 | 3185 | 728 |
| 324 | 20231109 | 133200 | 1129171095 | 3185 | 3190 | 3190 | 3185 | 1306 |
| 325 | 20231109 | 133100 | 1125011435 | 3190 | 3190 | 3190 | 3190 | 13 |
| 326 | 20231109 | 133000 | 1124969965 | 3190 | 3190 | 3190 | 3190 | 611 |
| 327 | 20231109 | 132900 | 1123020875 | 3185 | 3190 | 3195 | 3185 | 813 |
| 328 | 20231109 | 132800 | 1120428955 | 3190 | 3190 | 3190 | 3190 | 345 |
| 329 | 20231109 | 132700 | 1119328405 | 3185 | 3185 | 3185 | 3185 | 865 |
| 330 | 20231109 | 132600 | 1116573380 | 3185 | 3185 | 3185 | 3185 | 3 |
| 331 | 20231109 | 132500 | 1116563825 | 3180 | 3185 | 3185 | 3180 | 3 |
| 332 | 20231109 | 132400 | 1116554275 | 3185 | 3180 | 3185 | 3180 | 55 |
| 333 | 20231109 | 132300 | 1116379105 | 3180 | 3185 | 3185 | 3180 | 110 |
| 334 | 20231109 | 132200 | 1116029255 | 3185 | 3185 | 3185 | 3185 | 16 |
| 335 | 20231109 | 132100 | 1115978295 | 3185 | 3185 | 3185 | 3185 | 1163 |
| 336 | 20231109 | 132000 | 1112274140 | 3185 | 3185 | 3185 | 3185 | 5 |
| 337 | 20231109 | 131900 | 1112258215 | 3185 | 3185 | 3185 | 3185 | 4 |
| 338 | 20231109 | 131800 | 1112245475 | 3180 | 3180 | 3185 | 3180 | 7460 |
| 339 | 20231109 | 131700 | 1088522425 | 3185 | 3185 | 3185 | 3180 | 9 |
| 340 | 20231109 | 131600 | 1088493765 | 3185 | 3185 | 3185 | 3180 | 158 |
| 341 | 20231109 | 131500 | 1087991225 | 3180 | 3180 | 3185 | 3180 | 212 |
| 342 | 20231109 | 131400 | 1087317015 | 3185 | 3185 | 3185 | 3185 | 2 |
| 343 | 20231109 | 131300 | 1087310645 | 3185 | 3185 | 3190 | 3185 | 355 |
| 344 | 20231109 | 131200 | 1086179965 | 3185 | 3185 | 3190 | 3185 | 1202 |
| 345 | 20231109 | 131100 | 1082349095 | 3185 | 3185 | 3185 | 3185 | 500 |
| 346 | 20231109 | 131000 | 1080756595 | 3185 | 3185 | 3185 | 3185 | 0 |
| 347 | 20231109 | 130900 | 1080756595 | 3185 | 3185 | 3185 | 3185 | 427 |
| 348 | 20231109 | 130800 | 1079396600 | 3185 | 3185 | 3185 | 3185 | 0 |
| 349 | 20231109 | 130700 | 1079396600 | 3185 | 3185 | 3185 | 3185 | 144 |
| 350 | 20231109 | 130600 | 1078937960 | 3185 | 3185 | 3185 | 3185 | 0 |
| 351 | 20231109 | 130500 | 1078937960 | 3185 | 3185 | 3185 | 3185 | 1176 |
| 352 | 20231109 | 130400 | 1075192400 | 3185 | 3185 | 3185 | 3185 | 0 |
| 353 | 20231109 | 130300 | 1075192400 | 3185 | 3185 | 3190 | 3185 | 1280 |
| 354 | 20231109 | 130200 | 1071115590 | 3185 | 3190 | 3190 | 3185 | 287 |
| 355 | 20231109 | 130100 | 1070201485 | 3185 | 3190 | 3190 | 3180 | 294 |
| 356 | 20231109 | 130000 | 1069265765 | 3190 | 3190 | 3190 | 3185 | 3360 |
| 357 | 20231109 | 125900 | 1058564000 | 3185 | 3190 | 3190 | 3185 | 716 |
| 358 | 20231109 | 125800 | 1056283460 | 3185 | 3185 | 3185 | 3185 | 0 |
| 359 | 20231109 | 125700 | 1056283460 | 3185 | 3185 | 3185 | 3185 | 0 |
| 360 | 20231109 | 125600 | 1056283460 | 3185 | 3185 | 3185 | 3185 | 150 |
| 361 | 20231109 | 125500 | 1055805710 | 3185 | 3190 | 3190 | 3185 | 728 |
| 362 | 20231109 | 125400 | 1053486495 | 3190 | 3190 | 3195 | 3190 | 1045 |
| 363 | 20231109 | 125300 | 1050152935 | 3190 | 3190 | 3190 | 3190 | 1308 |
| 364 | 20231109 | 125200 | 1045980415 | 3190 | 3190 | 3190 | 3190 | 141 |
| 365 | 20231109 | 125100 | 1045530625 | 3190 | 3195 | 3195 | 3190 | 996 |
| 366 | 20231109 | 125000 | 1042348455 | 3195 | 3190 | 3195 | 3190 | 62 |
| 367 | 20231109 | 124900 | 1042150615 | 3190 | 3195 | 3195 | 3190 | 426 |
| 368 | 20231109 | 124800 | 1040791660 | 3195 | 3195 | 3195 | 3190 | 102 |
| 369 | 20231109 | 124700 | 1040466225 | 3190 | 3190 | 3190 | 3190 | 1925 |
| 370 | 20231109 | 124600 | 1034325475 | 3195 | 3195 | 3195 | 3195 | 10 |
| 371 | 20231109 | 124500 | 1034293525 | 3195 | 3195 | 3195 | 3190 | 542 |
| 372 | 20231109 | 124400 | 1032564525 | 3190 | 3190 | 3190 | 3185 | 641 |
| 373 | 20231109 | 124300 | 1030519985 | 3195 | 3195 | 3195 | 3195 | 202 |
| 374 | 20231109 | 124200 | 1029874595 | 3190 | 3190 | 3195 | 3190 | 304 |
| 375 | 20231109 | 124100 | 1028904830 | 3195 | 3190 | 3195 | 3190 | 316 |
| 376 | 20231109 | 124000 | 1027896740 | 3190 | 3195 | 3195 | 3185 | 526 |
| 377 | 20231109 | 123900 | 1026218750 | 3195 | 3190 | 3195 | 3190 | 851 |
| 378 | 20231109 | 123800 | 1023504010 | 3200 | 3190 | 3200 | 3185 | 844 |
| 379 | 20231109 | 123700 | 1020812640 | 3185 | 3185 | 3185 | 3185 | 102 |
| 380 | 20231109 | 123600 | 1020487770 | 3190 | 3190 | 3190 | 3190 | 1243 |
| 381 | 20231109 | 123500 | 1016522600 | 3190 | 3190 | 3190 | 3190 | 601 |
| 382 | 20231109 | 123400 | 1014605410 | 3190 | 3185 | 3190 | 3185 | 117 |
| 383 | 20231109 | 123300 | 1014232265 | 3185 | 3200 | 3200 | 3185 | 550 |
| 384 | 20231109 | 123200 | 1012479565 | 3200 | 3200 | 3200 | 3200 | 37 |
| 385 | 20231109 | 123100 | 1012361165 | 3200 | 3200 | 3200 | 3200 | 100 |
| 386 | 20231109 | 123000 | 1012041165 | 3200 | 3200 | 3200 | 3200 | 50 |
| 387 | 20231109 | 122900 | 1011881165 | 3200 | 3200 | 3200 | 3200 | 669 |
| 388 | 20231109 | 122800 | 1009740365 | 3200 | 3200 | 3200 | 3200 | 0 |
| 389 | 20231109 | 122700 | 1009740365 | 3200 | 3190 | 3200 | 3185 | 826 |
| 390 | 20231109 | 122600 | 1007106475 | 3200 | 3200 | 3200 | 3200 | 328 |
| 391 | 20231109 | 122500 | 1006056875 | 3190 | 3190 | 3200 | 3190 | 3 |
| 392 | 20231109 | 122400 | 1006047295 | 3185 | 3185 | 3205 | 3185 | 277 |
| 393 | 20231109 | 122300 | 1005165010 | 3205 | 3190 | 3205 | 3185 | 93 |
| 394 | 20231109 | 122200 | 1004868195 | 3205 | 3190 | 3205 | 3190 | 472 |
| 395 | 20231109 | 122100 | 1003361820 | 3205 | 3205 | 3205 | 3205 | 0 |
| 396 | 20231109 | 122000 | 1003361820 | 3205 | 3205 | 3205 | 3205 | 0 |
| 397 | 20231109 | 121900 | 1003361820 | 3205 | 3190 | 3205 | 3185 | 6766 |
| 398 | 20231109 | 121800 | 981802875 | 3205 | 3205 | 3205 | 3195 | 450 |
| 399 | 20231109 | 121700 | 980365010 | 3205 | 3205 | 3205 | 3205 | 0 |
| 400 | 20231109 | 121600 | 980365010 | 3205 | 3205 | 3205 | 3205 | 0 |
| 401 | 20231109 | 121500 | 980365010 | 3205 | 3205 | 3205 | 3205 | 0 |
| 402 | 20231109 | 121400 | 980365010 | 3205 | 3195 | 3205 | 3195 | 1079 |
| 403 | 20231109 | 121300 | 976917585 | 3195 | 3205 | 3205 | 3195 | 726 |
| 404 | 20231109 | 121200 | 974597995 | 3195 | 3195 | 3195 | 3195 | 150 |
| 405 | 20231109 | 121100 | 974118745 | 3205 | 3195 | 3205 | 3195 | 1505 |
| 406 | 20231109 | 121000 | 969310250 | 3205 | 3200 | 3205 | 3200 | 514 |
| 407 | 20231109 | 120900 | 967665435 | 3200 | 3200 | 3200 | 3200 | 31 |
| 408 | 20231109 | 120800 | 967566235 | 3210 | 3195 | 3210 | 3195 | 5 |
| 409 | 20231109 | 120700 | 967550245 | 3215 | 3195 | 3215 | 3195 | 1001 |
| 410 | 20231109 | 120600 | 964352030 | 3215 | 3215 | 3215 | 3215 | 47 |
| 411 | 20231109 | 120500 | 964200925 | 3215 | 3195 | 3215 | 3195 | 301 |
| 412 | 20231109 | 120400 | 963239210 | 3215 | 3215 | 3215 | 3215 | 0 |
| 413 | 20231109 | 120300 | 963239210 | 3215 | 3215 | 3215 | 3215 | 500 |
| 414 | 20231109 | 120200 | 961631710 | 3215 | 3215 | 3215 | 3215 | 2 |
| 415 | 20231109 | 120100 | 961625280 | 3185 | 3200 | 3215 | 3185 | 9941 |
| 416 | 20231109 | 120000 | 929884520 | 3200 | 3215 | 3215 | 3200 | 5907 |
| 417 | 20231109 | 115900 | 910960555 | 3215 | 3215 | 3215 | 3215 | 1 |
| 418 | 20231109 | 115800 | 910957340 | 3205 | 3215 | 3215 | 3205 | 154 |
| 419 | 20231109 | 115700 | 910463670 | 3215 | 3215 | 3215 | 3215 | 3 |
| 420 | 20231109 | 115600 | 910454025 | 3215 | 3205 | 3215 | 3205 | 404 |
| 421 | 20231109 | 115500 | 909159195 | 3215 | 3215 | 3215 | 3205 | 1116 |
| 422 | 20231109 | 115400 | 905580820 | 3215 | 3215 | 3215 | 3215 | 0 |
| 423 | 20231109 | 115300 | 905580820 | 3215 | 3215 | 3215 | 3215 | 1 |
| 424 | 20231109 | 115200 | 905577605 | 3205 | 3215 | 3215 | 3205 | 218 |
| 425 | 20231109 | 115100 | 904878085 | 3215 | 3215 | 3215 | 3205 | 532 |
| 426 | 20231109 | 115000 | 903172840 | 3215 | 3210 | 3215 | 3210 | 1002 |
| 427 | 20231109 | 114900 | 899956410 | 3215 | 3215 | 3215 | 3215 | 30 |
| 428 | 20231109 | 114800 | 899859960 | 3215 | 3215 | 3215 | 3210 | 53 |
| 429 | 20231109 | 114700 | 899689815 | 3210 | 3215 | 3215 | 3210 | 567 |
| 430 | 20231109 | 114600 | 897869700 | 3215 | 3210 | 3215 | 3210 | 63 |
| 431 | 20231109 | 114500 | 897667355 | 3215 | 3215 | 3215 | 3210 | 296 |
| 432 | 20231109 | 114400 | 896717120 | 3215 | 3210 | 3215 | 3210 | 1003 |
| 433 | 20231109 | 114300 | 893494980 | 3220 | 3220 | 3220 | 3200 | 1266 |
| 434 | 20231109 | 114200 | 889438465 | 3220 | 3220 | 3220 | 3200 | 1002 |
| 435 | 20231109 | 114100 | 886232025 | 3220 | 3220 | 3220 | 3220 | 1 |
| 436 | 20231109 | 114000 | 886228805 | 3205 | 3210 | 3220 | 3205 | 381 |
| 437 | 20231109 | 113900 | 885004630 | 3220 | 3225 | 3225 | 3210 | 360 |
| 438 | 20231109 | 113800 | 883846130 | 3225 | 3225 | 3225 | 3225 | 800 |
| 439 | 20231109 | 113700 | 881266130 | 3225 | 3220 | 3225 | 3220 | 184 |
| 440 | 20231109 | 113600 | 880673645 | 3220 | 3205 | 3225 | 3205 | 1756 |
| 441 | 20231109 | 113500 | 875018915 | 3220 | 3220 | 3220 | 3210 | 304 |
| 442 | 20231109 | 113400 | 874040055 | 3220 | 3205 | 3220 | 3205 | 1371 |
| 443 | 20231109 | 113300 | 869641790 | 3205 | 3205 | 3205 | 3200 | 1495 |
| 444 | 20231109 | 113200 | 864857585 | 3220 | 3210 | 3220 | 3205 | 667 |
| 445 | 20231109 | 113100 | 862712970 | 3210 | 3220 | 3220 | 3210 | 40 |
| 446 | 20231109 | 113000 | 862584540 | 3215 | 3220 | 3220 | 3210 | 5 |
| 447 | 20231109 | 112900 | 862568455 | 3220 | 3220 | 3220 | 3220 | 2 |
| 448 | 20231109 | 112800 | 862562015 | 3220 | 3220 | 3220 | 3220 | 0 |
| 449 | 20231109 | 112700 | 862562015 | 3220 | 3220 | 3220 | 3215 | 7 |
| 450 | 20231109 | 112600 | 862539480 | 3220 | 3210 | 3220 | 3200 | 1995 |
| 451 | 20231109 | 112500 | 856150755 | 3220 | 3220 | 3220 | 3220 | 12 |
| 452 | 20231109 | 112400 | 856112115 | 3225 | 3220 | 3225 | 3220 | 182 |
| 453 | 20231109 | 112300 | 855525330 | 3220 | 3220 | 3220 | 3220 | 22 |
| 454 | 20231109 | 112200 | 855454490 | 3225 | 3225 | 3225 | 3225 | 1 |
| 455 | 20231109 | 112100 | 855451265 | 3220 | 3225 | 3225 | 3220 | 125 |
| 456 | 20231109 | 112000 | 855048150 | 3225 | 3215 | 3225 | 3215 | 314 |
| 457 | 20231109 | 111900 | 854037145 | 3215 | 3220 | 3220 | 3215 | 132 |
| 458 | 20231109 | 111800 | 853612115 | 3225 | 3225 | 3225 | 3225 | 0 |
| 459 | 20231109 | 111700 | 853612115 | 3225 | 3220 | 3225 | 3220 | 32 |
| 460 | 20231109 | 111600 | 853508920 | 3225 | 3225 | 3225 | 3225 | 0 |
| 461 | 20231109 | 111500 | 853508920 | 3225 | 3215 | 3225 | 3205 | 4032 |
| 462 | 20231109 | 111400 | 840580040 | 3215 | 3215 | 3215 | 3215 | 6 |
| 463 | 20231109 | 111300 | 840560750 | 3225 | 3225 | 3225 | 3225 | 200 |
| 464 | 20231109 | 111200 | 839915750 | 3225 | 3225 | 3225 | 3220 | 65 |
| 465 | 20231109 | 111100 | 839706435 | 3225 | 3225 | 3225 | 3225 | 0 |
| 466 | 20231109 | 111000 | 839706435 | 3225 | 3220 | 3225 | 3220 | 202 |
| 467 | 20231109 | 110900 | 839055985 | 3225 | 3220 | 3225 | 3220 | 8 |
| 468 | 20231109 | 110800 | 839030195 | 3220 | 3220 | 3220 | 3220 | 261 |
| 469 | 20231109 | 110700 | 838189775 | 3225 | 3225 | 3225 | 3220 | 1002 |
| 470 | 20231109 | 110600 | 834963325 | 3220 | 3220 | 3225 | 3220 | 743 |
| 471 | 20231109 | 110500 | 832570860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 472 | 20231109 | 110400 | 832570860 | 3220 | 3225 | 3225 | 3220 | 53 |
| 473 | 20231109 | 110300 | 832399950 | 3225 | 3205 | 3225 | 3200 | 1300 |
| 474 | 20231109 | 110200 | 828237610 | 3230 | 3225 | 3230 | 3225 | 7 |
| 475 | 20231109 | 110100 | 828215020 | 3230 | 3200 | 3230 | 3200 | 2350 |
| 476 | 20231109 | 110000 | 820644905 | 3210 | 3215 | 3220 | 3210 | 428 |
| 477 | 20231109 | 105900 | 819269205 | 3215 | 3210 | 3215 | 3210 | 2 |
| 478 | 20231109 | 105800 | 819262780 | 3215 | 3215 | 3215 | 3200 | 4318 |
| 479 | 20231109 | 105700 | 805442625 | 3210 | 3220 | 3220 | 3205 | 1002 |
| 480 | 20231109 | 105600 | 802229030 | 3210 | 3220 | 3225 | 3210 | 1300 |
| 481 | 20231109 | 105500 | 798053015 | 3220 | 3220 | 3225 | 3220 | 960 |
| 482 | 20231109 | 105400 | 794961710 | 3220 | 3225 | 3225 | 3220 | 185 |
| 483 | 20231109 | 105300 | 794365955 | 3225 | 3220 | 3225 | 3220 | 760 |
| 484 | 20231109 | 105200 | 791916145 | 3225 | 3225 | 3225 | 3220 | 691 |
| 485 | 20231109 | 105100 | 789688170 | 3230 | 3225 | 3230 | 3225 | 31 |
| 486 | 20231109 | 105000 | 789588190 | 3230 | 3220 | 3230 | 3220 | 3587 |
| 487 | 20231109 | 104900 | 778023370 | 3220 | 3220 | 3220 | 3220 | 110 |
| 488 | 20231109 | 104800 | 777669170 | 3220 | 3220 | 3220 | 3215 | 1075 |
| 489 | 20231109 | 104700 | 774211520 | 3220 | 3220 | 3220 | 3220 | 2 |
| 490 | 20231109 | 104600 | 774205080 | 3215 | 3220 | 3225 | 3215 | 245 |
| 491 | 20231109 | 104500 | 773415210 | 3220 | 3215 | 3220 | 3215 | 234 |
| 492 | 20231109 | 104400 | 772661750 | 3220 | 3220 | 3225 | 3220 | 5 |
| 493 | 20231109 | 104300 | 772645645 | 3220 | 3225 | 3225 | 3220 | 31 |
| 494 | 20231109 | 104200 | 772545675 | 3230 | 3215 | 3230 | 3215 | 2662 |
| 495 | 20231109 | 104100 | 763965710 | 3220 | 3215 | 3220 | 3215 | 79 |
| 496 | 20231109 | 104000 | 763711365 | 3220 | 3220 | 3220 | 3220 | 1 |
| 497 | 20231109 | 103900 | 763708145 | 3220 | 3215 | 3220 | 3210 | 1263 |
| 498 | 20231109 | 103800 | 759647615 | 3215 | 3210 | 3215 | 3210 | 470 |
| 499 | 20231109 | 103700 | 758136860 | 3210 | 3205 | 3210 | 3205 | 202 |
| 500 | 20231109 | 103600 | 757488445 | 3210 | 3210 | 3215 | 3205 | 76 |
| 501 | 20231109 | 103500 | 757244770 | 3215 | 3210 | 3215 | 3210 | 531 |
| 502 | 20231109 | 103400 | 755540205 | 3210 | 3210 | 3210 | 3205 | 3086 |
| 503 | 20231109 | 103300 | 745634445 | 3200 | 3210 | 3210 | 3200 | 148 |
| 504 | 20231109 | 103200 | 745160515 | 3210 | 3190 | 3210 | 3190 | 1890 |
| 505 | 20231109 | 103100 | 739104360 | 3205 | 3200 | 3205 | 3190 | 695 |
| 506 | 20231109 | 103000 | 736880920 | 3200 | 3205 | 3205 | 3200 | 1002 |
| 507 | 20231109 | 102900 | 733672020 | 3205 | 3205 | 3205 | 3205 | 1001 |
| 508 | 20231109 | 102800 | 730463815 | 3200 | 3200 | 3205 | 3200 | 9387 |
| 509 | 20231109 | 102700 | 700425405 | 3200 | 3200 | 3200 | 3200 | 80 |
| 510 | 20231109 | 102600 | 700169405 | 3200 | 3185 | 3200 | 3185 | 203 |
| 511 | 20231109 | 102500 | 699520825 | 3195 | 3190 | 3195 | 3185 | 278 |
| 512 | 20231109 | 102400 | 698634175 | 3200 | 3190 | 3200 | 3180 | 4465 |
| 513 | 20231109 | 102300 | 684435355 | 3190 | 3190 | 3200 | 3190 | 915 |
| 514 | 20231109 | 102200 | 681516475 | 3200 | 3190 | 3200 | 3180 | 1172 |
| 515 | 20231109 | 102100 | 677772420 | 3195 | 3195 | 3195 | 3185 | 3185 |
| 516 | 20231109 | 102000 | 667596370 | 3195 | 3185 | 3195 | 3185 | 136 |
| 517 | 20231109 | 101900 | 667162920 | 3180 | 3190 | 3190 | 3170 | 1289 |
| 518 | 20231109 | 101800 | 663072125 | 3185 | 3185 | 3190 | 3185 | 398 |
| 519 | 20231109 | 101700 | 661804490 | 3195 | 3180 | 3195 | 3180 | 2 |
| 520 | 20231109 | 101600 | 661798115 | 3195 | 3180 | 3195 | 3180 | 3411 |
| 521 | 20231109 | 101500 | 650949640 | 3180 | 3180 | 3180 | 3170 | 1204 |
| 522 | 20231109 | 101400 | 647121020 | 3180 | 3175 | 3180 | 3170 | 182 |
| 523 | 20231109 | 101300 | 646542985 | 3175 | 3170 | 3175 | 3165 | 1837 |
| 524 | 20231109 | 101200 | 640727370 | 3175 | 3175 | 3175 | 3165 | 7159 |
| 525 | 20231109 | 101100 | 618044310 | 3180 | 3180 | 3180 | 3180 | 0 |
| 526 | 20231109 | 101000 | 618044310 | 3180 | 3180 | 3180 | 3170 | 3029 |
| 527 | 20231109 | 100900 | 608439695 | 3180 | 3175 | 3180 | 3170 | 663 |
| 528 | 20231109 | 100800 | 606337160 | 3175 | 3175 | 3180 | 3175 | 3421 |
| 529 | 20231109 | 100700 | 595475430 | 3175 | 3180 | 3180 | 3175 | 1591 |
| 530 | 20231109 | 100600 | 590423930 | 3180 | 3175 | 3180 | 3175 | 2392 |
| 531 | 20231109 | 100500 | 582829305 | 3180 | 3180 | 3180 | 3180 | 113 |
| 532 | 20231109 | 100400 | 582469965 | 3180 | 3180 | 3185 | 3175 | 1258 |
| 533 | 20231109 | 100300 | 578474520 | 3180 | 3180 | 3180 | 3180 | 382 |
| 534 | 20231109 | 100200 | 577259760 | 3180 | 3180 | 3180 | 3180 | 242 |
| 535 | 20231109 | 100100 | 576490200 | 3180 | 3180 | 3180 | 3175 | 1039 |
| 536 | 20231109 | 100000 | 573190320 | 3180 | 3180 | 3180 | 3180 | 25 |
| 537 | 20231109 | 095900 | 573110820 | 3180 | 3180 | 3180 | 3180 | 16 |
| 538 | 20231109 | 095800 | 573059940 | 3185 | 3175 | 3190 | 3175 | 1975 |
| 539 | 20231109 | 095700 | 566786750 | 3180 | 3185 | 3190 | 3180 | 4276 |
| 540 | 20231109 | 095600 | 553187910 | 3195 | 3185 | 3195 | 3185 | 22 |
| 541 | 20231109 | 095500 | 553117830 | 3180 | 3195 | 3195 | 3180 | 107 |
| 542 | 20231109 | 095400 | 552776430 | 3195 | 3180 | 3195 | 3175 | 982 |
| 543 | 20231109 | 095300 | 549641615 | 3190 | 3180 | 3190 | 3175 | 2000 |
| 544 | 20231109 | 095200 | 543276280 | 3185 | 3170 | 3185 | 3170 | 1111 |
| 545 | 20231109 | 095100 | 539752710 | 3175 | 3170 | 3175 | 3170 | 254 |
| 546 | 20231109 | 095000 | 538947510 | 3170 | 3170 | 3170 | 3170 | 1218 |
| 547 | 20231109 | 094900 | 535086450 | 3165 | 3175 | 3180 | 3165 | 4521 |
| 548 | 20231109 | 094800 | 520742175 | 3180 | 3180 | 3185 | 3180 | 106 |
| 549 | 20231109 | 094700 | 520405090 | 3185 | 3185 | 3190 | 3165 | 11001 |
| 550 | 20231109 | 094600 | 485516875 | 3190 | 3190 | 3215 | 3175 | 6217 |
| 551 | 20231109 | 094500 | 465734855 | 3215 | 3195 | 3215 | 3180 | 9661 |
| 552 | 20231109 | 094400 | 434958460 | 3230 | 3190 | 3230 | 3190 | 3535 |
| 553 | 20231109 | 094300 | 423619415 | 3190 | 3185 | 3190 | 3185 | 55 |
| 554 | 20231109 | 094200 | 423444120 | 3185 | 3180 | 3190 | 3175 | 9075 |
| 555 | 20231109 | 094100 | 394578375 | 3175 | 3180 | 3180 | 3175 | 8031 |
| 556 | 20231109 | 094000 | 369042750 | 3185 | 3185 | 3185 | 3180 | 1757 |
| 557 | 20231109 | 093900 | 363452045 | 3185 | 3190 | 3195 | 3185 | 4336 |
| 558 | 20231109 | 093800 | 349631515 | 3190 | 3215 | 3215 | 3190 | 19641 |
| 559 | 20231109 | 093700 | 286742785 | 3215 | 3210 | 3215 | 3210 | 214 |
| 560 | 20231109 | 093600 | 286055720 | 3210 | 3210 | 3210 | 3210 | 3700 |
| 561 | 20231109 | 093500 | 274178720 | 3220 | 3210 | 3220 | 3210 | 1122 |
| 562 | 20231109 | 093400 | 270570880 | 3220 | 3225 | 3225 | 3210 | 1670 |
| 563 | 20231109 | 093300 | 265197310 | 3225 | 3225 | 3225 | 3210 | 2826 |
| 564 | 20231109 | 093200 | 256115535 | 3225 | 3225 | 3225 | 3225 | 1 |
| 565 | 20231109 | 093100 | 256112310 | 3215 | 3225 | 3225 | 3215 | 1857 |
| 566 | 20231109 | 093000 | 250134700 | 3220 | 3220 | 3225 | 3220 | 1076 |
| 567 | 20231109 | 092900 | 246669950 | 3225 | 3220 | 3225 | 3220 | 1310 |
| 568 | 20231109 | 092800 | 242446720 | 3220 | 3225 | 3225 | 3215 | 2273 |
| 569 | 20231109 | 092700 | 235136475 | 3215 | 3220 | 3225 | 3215 | 3705 |
| 570 | 20231109 | 092600 | 223208670 | 3225 | 3220 | 3225 | 3220 | 1825 |
| 571 | 20231109 | 092500 | 217332150 | 3220 | 3220 | 3220 | 3220 | 326 |
| 572 | 20231109 | 092400 | 216282430 | 3220 | 3220 | 3220 | 3220 | 849 |
| 573 | 20231109 | 092300 | 213548650 | 3220 | 3210 | 3220 | 3210 | 501 |
| 574 | 20231109 | 092200 | 211939930 | 3205 | 3240 | 3240 | 3200 | 26131 |
| 575 | 20231109 | 092100 | 128043355 | 3240 | 3240 | 3240 | 3240 | 365 |
| 576 | 20231109 | 092000 | 126860755 | 3235 | 3235 | 3235 | 3235 | 192 |
| 577 | 20231109 | 091900 | 126239635 | 3235 | 3230 | 3235 | 3230 | 825 |
| 578 | 20231109 | 091800 | 123574880 | 3230 | 3230 | 3230 | 3230 | 51 |
| 579 | 20231109 | 091700 | 123410150 | 3230 | 3230 | 3230 | 3220 | 434 |
| 580 | 20231109 | 091600 | 122010330 | 3230 | 3225 | 3230 | 3220 | 289 |
| 581 | 20231109 | 091500 | 121078590 | 3225 | 3225 | 3225 | 3215 | 298 |
| 582 | 20231109 | 091400 | 120117550 | 3225 | 3230 | 3230 | 3225 | 113 |
| 583 | 20231109 | 091300 | 119752610 | 3230 | 3215 | 3230 | 3210 | 4349 |
| 584 | 20231109 | 091200 | 105785850 | 3215 | 3225 | 3225 | 3210 | 2176 |
| 585 | 20231109 | 091100 | 98796600 | 3230 | 3215 | 3230 | 3215 | 270 |
| 586 | 20231109 | 091000 | 97928445 | 3215 | 3220 | 3220 | 3215 | 2053 |
| 587 | 20231109 | 090900 | 91326530 | 3220 | 3225 | 3225 | 3220 | 450 |
| 588 | 20231109 | 090800 | 89877025 | 3230 | 3225 | 3230 | 3215 | 2603 |
| 589 | 20231109 | 090700 | 81492910 | 3215 | 3220 | 3230 | 3215 | 596 |
| 590 | 20231109 | 090600 | 79574375 | 3220 | 3225 | 3225 | 3215 | 4000 |
| 591 | 20231109 | 090500 | 66699950 | 3225 | 3225 | 3225 | 3220 | 1446 |
| 592 | 20231109 | 090400 | 62036650 | 3225 | 3220 | 3230 | 3200 | 7897 |
| 593 | 20231109 | 090300 | 36704840 | 3220 | 3235 | 3235 | 3220 | 3427 |
| 594 | 20231109 | 090200 | 25661925 | 3230 | 3230 | 3230 | 3230 | 365 |
| 595 | 20231109 | 090100 | 24482975 | 3230 | 3250 | 3250 | 3230 | 125 |
| 596 | 20231109 | 090000 | 24077155 | 3250 | 3210 | 3250 | 3210 | 7500 |