29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 31977 |
| 3 | 20231109 | 184400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20231109 | 184300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20231109 | 184200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20231109 | 184100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20231109 | 184000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20231109 | 183900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20231109 | 183800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20231109 | 183700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20231109 | 183600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20231109 | 183500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20231109 | 183400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20231109 | 183300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20231109 | 183200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20231109 | 183100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20231109 | 183000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20231109 | 182900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20231109 | 182800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20231109 | 182700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20231109 | 182600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20231109 | 182500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20231109 | 182400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20231109 | 182300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20231109 | 182200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20231109 | 182100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20231109 | 182000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20231109 | 181900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20231109 | 181800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20231109 | 181700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20231109 | 181600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20231109 | 181500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 31977 |
| 33 | 20231109 | 181400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20231109 | 181300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20231109 | 181200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20231109 | 181100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20231109 | 181000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20231109 | 180900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20231109 | 180800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20231109 | 180700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20231109 | 180600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20231109 | 180500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20231109 | 180400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20231109 | 180300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20231109 | 180200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20231109 | 180100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20231109 | 180000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20231109 | 175900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20231109 | 175800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20231109 | 175700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20231109 | 175600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20231109 | 175500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20231109 | 175400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20231109 | 175300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20231109 | 175200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20231109 | 175100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20231109 | 175000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20231109 | 174900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20231109 | 174800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20231109 | 174700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20231109 | 174600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20231109 | 174500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 31977 |
| 63 | 20231109 | 174400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20231109 | 174300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20231109 | 174200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20231109 | 174100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20231109 | 174000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20231109 | 173900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20231109 | 173800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20231109 | 173700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20231109 | 173600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20231109 | 173500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20231109 | 173400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20231109 | 173300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20231109 | 173200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20231109 | 173100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20231109 | 173000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20231109 | 172900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20231109 | 172800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20231109 | 172700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20231109 | 172600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20231109 | 172500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20231109 | 172400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20231109 | 172300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20231109 | 172200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20231109 | 172100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20231109 | 172000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20231109 | 171900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20231109 | 171800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20231109 | 171700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20231109 | 171600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20231109 | 171500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 31977 |
| 93 | 20231109 | 171400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20231109 | 171300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20231109 | 171200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20231109 | 171100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20231109 | 171000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20231109 | 170900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20231109 | 170800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20231109 | 170700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20231109 | 170600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20231109 | 170500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20231109 | 170400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20231109 | 170300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20231109 | 170200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20231109 | 170100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20231109 | 170000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20231109 | 165900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20231109 | 165800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20231109 | 165700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20231109 | 165600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20231109 | 165500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20231109 | 165400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20231109 | 165300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20231109 | 165200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20231109 | 165100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20231109 | 165000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20231109 | 164900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20231109 | 164800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20231109 | 164700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20231109 | 164600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20231109 | 164500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 31977 |
| 123 | 20231109 | 164400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20231109 | 164300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20231109 | 164200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20231109 | 164100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20231109 | 164000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20231109 | 163900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20231109 | 163800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20231109 | 163700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20231109 | 163600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20231109 | 163500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20231109 | 163400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20231109 | 163300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20231109 | 163200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20231109 | 163100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20231109 | 163000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20231109 | 162900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20231109 | 162800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20231109 | 162700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20231109 | 162600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20231109 | 162500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20231109 | 162400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20231109 | 162300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20231109 | 162200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20231109 | 162100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20231109 | 162000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20231109 | 161900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20231109 | 161800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20231109 | 161700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20231109 | 161600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20231109 | 161500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 31977 |
| 153 | 20231109 | 161400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20231109 | 161300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20231109 | 161200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20231109 | 161100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20231109 | 161000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20231109 | 160900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20231109 | 160800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20231109 | 160700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20231109 | 160600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20231109 | 160500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20231109 | 160400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20231109 | 160300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20231109 | 160200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20231109 | 160100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20231109 | 160000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20231109 | 155900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20231109 | 155800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20231109 | 155700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20231109 | 155600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20231109 | 155500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20231109 | 155400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20231109 | 155300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20231109 | 155200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20231109 | 155100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20231109 | 155000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20231109 | 154900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20231109 | 154800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20231109 | 154700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20231109 | 154600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20231109 | 154500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 31977 |
| 183 | 20231109 | 154400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20231109 | 154300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20231109 | 154200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20231109 | 154100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20231109 | 154000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20231109 | 153900 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20231109 | 153800 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20231109 | 153700 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20231109 | 153600 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20231109 | 153500 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20231109 | 153400 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20231109 | 153300 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20231109 | 153200 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20231109 | 153100 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20231109 | 153000 | 8406971870 | 3635 | 3635 | 3635 | 3635 | 31977 |
| 198 | 20231109 | 152900 | 8290735475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20231109 | 152800 | 8290735475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20231109 | 152700 | 8290735475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20231109 | 152600 | 8290735475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20231109 | 152500 | 8290735475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20231109 | 152400 | 8290735475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20231109 | 152300 | 8290735475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20231109 | 152200 | 8290735475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20231109 | 152100 | 8290735475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20231109 | 152000 | 8290735475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20231109 | 151900 | 8290735475 | 3660 | 3655 | 3660 | 3640 | 7603 |
| 209 | 20231109 | 151800 | 8263003990 | 3660 | 3660 | 3665 | 3655 | 1597 |
| 210 | 20231109 | 151700 | 8257160650 | 3655 | 3660 | 3660 | 3655 | 101 |
| 211 | 20231109 | 151600 | 8256791120 | 3660 | 3655 | 3665 | 3655 | 741 |
| 212 | 20231109 | 151500 | 8254079510 | 3660 | 3650 | 3660 | 3650 | 140 |
| 213 | 20231109 | 151400 | 8253567275 | 3655 | 3660 | 3660 | 3655 | 946 |
| 214 | 20231109 | 151300 | 8250106780 | 3660 | 3665 | 3665 | 3660 | 1618 |
| 215 | 20231109 | 151200 | 8244181700 | 3665 | 3660 | 3665 | 3660 | 1017 |
| 216 | 20231109 | 151100 | 8240454405 | 3665 | 3665 | 3665 | 3660 | 2569 |
| 217 | 20231109 | 151000 | 8231047015 | 3665 | 3660 | 3665 | 3650 | 342 |
| 218 | 20231109 | 150900 | 8229798390 | 3665 | 3655 | 3665 | 3650 | 274 |
| 219 | 20231109 | 150800 | 8228797615 | 3655 | 3650 | 3655 | 3650 | 505 |
| 220 | 20231109 | 150700 | 8226954010 | 3655 | 3660 | 3660 | 3650 | 1111 |
| 221 | 20231109 | 150600 | 8222897500 | 3645 | 3665 | 3665 | 3645 | 6391 |
| 222 | 20231109 | 150500 | 8199533265 | 3665 | 3665 | 3665 | 3660 | 442 |
| 223 | 20231109 | 150400 | 8197914920 | 3665 | 3665 | 3665 | 3660 | 1933 |
| 224 | 20231109 | 150300 | 8190839975 | 3665 | 3660 | 3665 | 3655 | 222 |
| 225 | 20231109 | 150200 | 8190027570 | 3660 | 3660 | 3660 | 3655 | 797 |
| 226 | 20231109 | 150100 | 8187111010 | 3660 | 3650 | 3660 | 3650 | 2079 |
| 227 | 20231109 | 150000 | 8179509440 | 3650 | 3655 | 3655 | 3650 | 2618 |
| 228 | 20231109 | 145900 | 8169942975 | 3655 | 3660 | 3660 | 3650 | 1066 |
| 229 | 20231109 | 145800 | 8166049045 | 3660 | 3650 | 3660 | 3650 | 1307 |
| 230 | 20231109 | 145700 | 8161278095 | 3650 | 3655 | 3660 | 3650 | 1568 |
| 231 | 20231109 | 145600 | 8155551095 | 3655 | 3655 | 3660 | 3650 | 3485 |
| 232 | 20231109 | 145500 | 8142812970 | 3655 | 3670 | 3700 | 3650 | 11360 |
| 233 | 20231109 | 145400 | 8101080305 | 3670 | 3660 | 3670 | 3655 | 1405 |
| 234 | 20231109 | 145300 | 8095932605 | 3660 | 3655 | 3660 | 3655 | 1038 |
| 235 | 20231109 | 145200 | 8092133530 | 3655 | 3655 | 3660 | 3655 | 1441 |
| 236 | 20231109 | 145100 | 8086866515 | 3650 | 3650 | 3655 | 3650 | 386 |
| 237 | 20231109 | 145000 | 8085456510 | 3655 | 3650 | 3670 | 3640 | 6480 |
| 238 | 20231109 | 144900 | 8061807150 | 3650 | 3640 | 3650 | 3630 | 7967 |
| 239 | 20231109 | 144800 | 8032852060 | 3635 | 3650 | 3655 | 3635 | 5466 |
| 240 | 20231109 | 144700 | 8012949125 | 3650 | 3645 | 3660 | 3635 | 12496 |
| 241 | 20231109 | 144600 | 7967457425 | 3660 | 3660 | 3670 | 3645 | 2195 |
| 242 | 20231109 | 144500 | 7959430245 | 3650 | 3670 | 3670 | 3650 | 11991 |
| 243 | 20231109 | 144400 | 7915502405 | 3670 | 3680 | 3680 | 3665 | 1273 |
| 244 | 20231109 | 144300 | 7910825700 | 3690 | 3675 | 3690 | 3675 | 1204 |
| 245 | 20231109 | 144200 | 7906392130 | 3670 | 3675 | 3695 | 3670 | 2769 |
| 246 | 20231109 | 144100 | 7896181185 | 3690 | 3655 | 3700 | 3650 | 36553 |
| 247 | 20231109 | 144000 | 7761599000 | 3655 | 3670 | 3675 | 3655 | 2813 |
| 248 | 20231109 | 143900 | 7751289850 | 3660 | 3670 | 3675 | 3655 | 5467 |
| 249 | 20231109 | 143800 | 7731247175 | 3670 | 3655 | 3700 | 3640 | 9616 |
| 250 | 20231109 | 143700 | 7696083780 | 3645 | 3650 | 3665 | 3645 | 8325 |
| 251 | 20231109 | 143600 | 7665667770 | 3655 | 3670 | 3720 | 3640 | 29541 |
| 252 | 20231109 | 143500 | 7557485680 | 3665 | 3740 | 3760 | 3640 | 184571 |
| 253 | 20231109 | 143400 | 6881368915 | 3735 | 3740 | 3760 | 3735 | 4578 |
| 254 | 20231109 | 143300 | 6864197460 | 3740 | 3745 | 3760 | 3735 | 2975 |
| 255 | 20231109 | 143200 | 6853049930 | 3735 | 3745 | 3760 | 3720 | 9666 |
| 256 | 20231109 | 143100 | 6816923790 | 3745 | 3745 | 3765 | 3730 | 5295 |
| 257 | 20231109 | 143000 | 6797100345 | 3745 | 3740 | 3770 | 3720 | 15920 |
| 258 | 20231109 | 142900 | 6737334405 | 3740 | 3770 | 3770 | 3710 | 25893 |
| 259 | 20231109 | 142800 | 6640849365 | 3770 | 3750 | 3770 | 3750 | 3913 |
| 260 | 20231109 | 142700 | 6626121300 | 3750 | 3760 | 3770 | 3750 | 5737 |
| 261 | 20231109 | 142600 | 6604547090 | 3755 | 3750 | 3770 | 3750 | 3466 |
| 262 | 20231109 | 142500 | 6591501885 | 3765 | 3750 | 3765 | 3740 | 8311 |
| 263 | 20231109 | 142400 | 6560290935 | 3750 | 3730 | 3760 | 3720 | 14403 |
| 264 | 20231109 | 142300 | 6506554975 | 3730 | 3735 | 3745 | 3720 | 11907 |
| 265 | 20231109 | 142200 | 6462140345 | 3745 | 3755 | 3765 | 3735 | 7857 |
| 266 | 20231109 | 142100 | 6432706910 | 3750 | 3770 | 3775 | 3745 | 6364 |
| 267 | 20231109 | 142000 | 6408747455 | 3770 | 3740 | 3770 | 3730 | 7428 |
| 268 | 20231109 | 141900 | 6380954430 | 3740 | 3725 | 3740 | 3715 | 11516 |
| 269 | 20231109 | 141800 | 6338008330 | 3725 | 3770 | 3785 | 3715 | 29150 |
| 270 | 20231109 | 141700 | 6228990645 | 3770 | 3760 | 3780 | 3760 | 5114 |
| 271 | 20231109 | 141600 | 6209670595 | 3775 | 3760 | 3775 | 3755 | 3574 |
| 272 | 20231109 | 141500 | 6196201585 | 3760 | 3775 | 3785 | 3745 | 16236 |
| 273 | 20231109 | 141400 | 6135030090 | 3775 | 3775 | 3790 | 3775 | 6453 |
| 274 | 20231109 | 141300 | 6110622490 | 3780 | 3800 | 3800 | 3775 | 7684 |
| 275 | 20231109 | 141200 | 6081487635 | 3795 | 3775 | 3820 | 3765 | 36769 |
| 276 | 20231109 | 141100 | 5941683645 | 3775 | 3775 | 3790 | 3750 | 39264 |
| 277 | 20231109 | 141000 | 5794079505 | 3775 | 3780 | 3800 | 3775 | 12912 |
| 278 | 20231109 | 140900 | 5745232555 | 3795 | 3815 | 3815 | 3770 | 18145 |
| 279 | 20231109 | 140800 | 5676492605 | 3805 | 3805 | 3820 | 3795 | 6838 |
| 280 | 20231109 | 140700 | 5650427360 | 3805 | 3805 | 3840 | 3790 | 15893 |
| 281 | 20231109 | 140600 | 5589846275 | 3805 | 3775 | 3835 | 3755 | 46062 |
| 282 | 20231109 | 140500 | 5415125535 | 3775 | 3825 | 3835 | 3750 | 91310 |
| 283 | 20231109 | 140400 | 5070426385 | 3825 | 3860 | 3870 | 3820 | 20344 |
| 284 | 20231109 | 140300 | 4992318110 | 3860 | 3855 | 3870 | 3840 | 26482 |
| 285 | 20231109 | 140200 | 4890100785 | 3855 | 3825 | 3855 | 3820 | 20325 |
| 286 | 20231109 | 140100 | 4811989855 | 3820 | 3835 | 3855 | 3805 | 47895 |
| 287 | 20231109 | 140000 | 4628587225 | 3850 | 3840 | 3850 | 3825 | 28625 |
| 288 | 20231109 | 135900 | 4518722830 | 3835 | 3870 | 3870 | 3835 | 29993 |
| 289 | 20231109 | 135800 | 4403216460 | 3870 | 3865 | 3880 | 3855 | 29746 |
| 290 | 20231109 | 135700 | 4288096760 | 3870 | 3885 | 3890 | 3840 | 74345 |
| 291 | 20231109 | 135600 | 4000947020 | 3885 | 3870 | 3890 | 3860 | 49758 |
| 292 | 20231109 | 135500 | 3808020875 | 3885 | 3855 | 3890 | 3840 | 77036 |
| 293 | 20231109 | 135400 | 3510010890 | 3845 | 3840 | 3890 | 3820 | 71861 |
| 294 | 20231109 | 135300 | 3232741150 | 3855 | 3840 | 3855 | 3785 | 62942 |
| 295 | 20231109 | 135200 | 2992185855 | 3840 | 3860 | 3865 | 3825 | 76375 |
| 296 | 20231109 | 135100 | 2698590795 | 3865 | 3850 | 3900 | 3835 | 135185 |
| 297 | 20231109 | 135000 | 2174919800 | 3850 | 3760 | 3925 | 3760 | 192259 |
| 298 | 20231109 | 134900 | 1438275370 | 3760 | 3755 | 3760 | 3755 | 614 |
| 299 | 20231109 | 134800 | 1435967410 | 3755 | 3750 | 3760 | 3750 | 2866 |
| 300 | 20231109 | 134700 | 1425205410 | 3750 | 3755 | 3755 | 3750 | 2217 |
| 301 | 20231109 | 134600 | 1416881390 | 3750 | 3750 | 3750 | 3750 | 1021 |
| 302 | 20231109 | 134500 | 1413052640 | 3750 | 3755 | 3760 | 3750 | 6262 |
| 303 | 20231109 | 134400 | 1389539790 | 3755 | 3745 | 3755 | 3745 | 3635 |
| 304 | 20231109 | 134300 | 1375894865 | 3750 | 3750 | 3750 | 3750 | 3711 |
| 305 | 20231109 | 134200 | 1361978615 | 3750 | 3750 | 3750 | 3745 | 3333 |
| 306 | 20231109 | 134100 | 1349489405 | 3755 | 3745 | 3755 | 3745 | 6964 |
| 307 | 20231109 | 134000 | 1323369055 | 3750 | 3750 | 3755 | 3750 | 5571 |
| 308 | 20231109 | 133900 | 1302465930 | 3750 | 3750 | 3755 | 3745 | 8220 |
| 309 | 20231109 | 133800 | 1271626980 | 3750 | 3750 | 3750 | 3745 | 1526 |
| 310 | 20231109 | 133700 | 1265904510 | 3750 | 3750 | 3750 | 3750 | 1098 |
| 311 | 20231109 | 133600 | 1261787010 | 3750 | 3745 | 3750 | 3745 | 1626 |
| 312 | 20231109 | 133500 | 1255690825 | 3750 | 3750 | 3750 | 3750 | 2933 |
| 313 | 20231109 | 133400 | 1244692075 | 3745 | 3750 | 3750 | 3745 | 2107 |
| 314 | 20231109 | 133300 | 1236790860 | 3750 | 3750 | 3750 | 3745 | 1427 |
| 315 | 20231109 | 133200 | 1231440430 | 3750 | 3750 | 3750 | 3735 | 1351 |
| 316 | 20231109 | 133100 | 1226378225 | 3750 | 3750 | 3750 | 3750 | 1847 |
| 317 | 20231109 | 133000 | 1219451975 | 3750 | 3755 | 3755 | 3750 | 2254 |
| 318 | 20231109 | 132900 | 1210999390 | 3755 | 3750 | 3755 | 3750 | 5190 |
| 319 | 20231109 | 132800 | 1191518605 | 3750 | 3750 | 3750 | 3750 | 2337 |
| 320 | 20231109 | 132700 | 1182754855 | 3740 | 3750 | 3750 | 3740 | 1375 |
| 321 | 20231109 | 132600 | 1177600245 | 3750 | 3740 | 3750 | 3740 | 1200 |
| 322 | 20231109 | 132500 | 1173101515 | 3740 | 3750 | 3750 | 3740 | 1155 |
| 323 | 20231109 | 132400 | 1168772485 | 3750 | 3750 | 3750 | 3740 | 1970 |
| 324 | 20231109 | 132300 | 1161386660 | 3750 | 3750 | 3750 | 3745 | 4903 |
| 325 | 20231109 | 132200 | 1143000420 | 3755 | 3755 | 3760 | 3750 | 381 |
| 326 | 20231109 | 132100 | 1141569565 | 3755 | 3760 | 3760 | 3755 | 52 |
| 327 | 20231109 | 132000 | 1141374295 | 3760 | 3750 | 3760 | 3750 | 13193 |
| 328 | 20231109 | 131900 | 1091865645 | 3750 | 3750 | 3750 | 3730 | 3656 |
| 329 | 20231109 | 131800 | 1078186525 | 3745 | 3750 | 3750 | 3745 | 1204 |
| 330 | 20231109 | 131700 | 1073671580 | 3750 | 3750 | 3750 | 3735 | 1706 |
| 331 | 20231109 | 131600 | 1067282215 | 3735 | 3735 | 3750 | 3730 | 1493 |
| 332 | 20231109 | 131500 | 1061697425 | 3740 | 3750 | 3750 | 3740 | 2126 |
| 333 | 20231109 | 131400 | 1053724970 | 3760 | 3760 | 3760 | 3750 | 1127 |
| 334 | 20231109 | 131300 | 1049497450 | 3750 | 3745 | 3760 | 3735 | 14311 |
| 335 | 20231109 | 131200 | 995810575 | 3735 | 3745 | 3750 | 3735 | 1834 |
| 336 | 20231109 | 131100 | 988937530 | 3750 | 3745 | 3750 | 3740 | 1217 |
| 337 | 20231109 | 131000 | 984377505 | 3750 | 3745 | 3750 | 3745 | 4889 |
| 338 | 20231109 | 130900 | 966064510 | 3745 | 3735 | 3745 | 3735 | 2164 |
| 339 | 20231109 | 130800 | 957962210 | 3740 | 3740 | 3740 | 3730 | 1739 |
| 340 | 20231109 | 130700 | 951460545 | 3740 | 3735 | 3745 | 3730 | 3561 |
| 341 | 20231109 | 130600 | 938147880 | 3735 | 3740 | 3740 | 3730 | 2960 |
| 342 | 20231109 | 130500 | 927080550 | 3740 | 3745 | 3750 | 3695 | 11222 |
| 343 | 20231109 | 130400 | 885337850 | 3745 | 3735 | 3745 | 3735 | 2476 |
| 344 | 20231109 | 130300 | 876070670 | 3730 | 3755 | 3765 | 3730 | 5544 |
| 345 | 20231109 | 130200 | 855282545 | 3755 | 3755 | 3760 | 3750 | 1773 |
| 346 | 20231109 | 130100 | 848628140 | 3750 | 3750 | 3760 | 3745 | 5665 |
| 347 | 20231109 | 130000 | 827361905 | 3750 | 3735 | 3750 | 3735 | 5886 |
| 348 | 20231109 | 125900 | 805313650 | 3735 | 3720 | 3735 | 3720 | 966 |
| 349 | 20231109 | 125800 | 801708960 | 3715 | 3715 | 3730 | 3715 | 1588 |
| 350 | 20231109 | 125700 | 795792690 | 3715 | 3715 | 3730 | 3705 | 4670 |
| 351 | 20231109 | 125600 | 778416895 | 3715 | 3710 | 3720 | 3700 | 8932 |
| 352 | 20231109 | 125500 | 745255715 | 3705 | 3695 | 3705 | 3695 | 5620 |
| 353 | 20231109 | 125400 | 724471290 | 3700 | 3690 | 3710 | 3675 | 18721 |
| 354 | 20231109 | 125300 | 655236925 | 3690 | 3690 | 3690 | 3675 | 1453 |
| 355 | 20231109 | 125200 | 649878920 | 3695 | 3695 | 3695 | 3685 | 1556 |
| 356 | 20231109 | 125100 | 644129510 | 3695 | 3675 | 3695 | 3675 | 30516 |
| 357 | 20231109 | 125000 | 531634395 | 3675 | 3675 | 3675 | 3660 | 1466 |
| 358 | 20231109 | 124900 | 526250385 | 3675 | 3655 | 3675 | 3655 | 18994 |
| 359 | 20231109 | 124800 | 456662490 | 3655 | 3655 | 3655 | 3655 | 1391 |
| 360 | 20231109 | 124700 | 451578385 | 3655 | 3650 | 3655 | 3650 | 507 |
| 361 | 20231109 | 124600 | 449726685 | 3650 | 3650 | 3650 | 3650 | 39 |
| 362 | 20231109 | 124500 | 449584335 | 3650 | 3650 | 3650 | 3650 | 0 |
| 363 | 20231109 | 124400 | 449584335 | 3650 | 3650 | 3655 | 3650 | 234 |
| 364 | 20231109 | 124300 | 448730065 | 3650 | 3650 | 3650 | 3650 | 13 |
| 365 | 20231109 | 124200 | 448682615 | 3655 | 3650 | 3655 | 3645 | 10042 |
| 366 | 20231109 | 124100 | 412074740 | 3655 | 3655 | 3655 | 3650 | 3546 |
| 367 | 20231109 | 124000 | 399114925 | 3655 | 3655 | 3655 | 3655 | 29 |
| 368 | 20231109 | 123900 | 399008930 | 3650 | 3650 | 3650 | 3650 | 0 |
| 369 | 20231109 | 123800 | 399008930 | 3650 | 3655 | 3655 | 3650 | 209 |
| 370 | 20231109 | 123700 | 398245870 | 3650 | 3650 | 3650 | 3650 | 500 |
| 371 | 20231109 | 123600 | 396420870 | 3655 | 3655 | 3655 | 3655 | 2 |
| 372 | 20231109 | 123500 | 396413560 | 3655 | 3655 | 3655 | 3650 | 2413 |
| 373 | 20231109 | 123400 | 387595010 | 3655 | 3655 | 3655 | 3655 | 23 |
| 374 | 20231109 | 123300 | 387510945 | 3655 | 3650 | 3655 | 3650 | 477 |
| 375 | 20231109 | 123200 | 385768350 | 3655 | 3655 | 3655 | 3655 | 200 |
| 376 | 20231109 | 123100 | 385037350 | 3655 | 3655 | 3655 | 3655 | 36 |
| 377 | 20231109 | 123000 | 384905770 | 3650 | 3650 | 3650 | 3650 | 163 |
| 378 | 20231109 | 122900 | 384310820 | 3655 | 3655 | 3655 | 3650 | 257 |
| 379 | 20231109 | 122800 | 383371560 | 3655 | 3655 | 3655 | 3655 | 0 |
| 380 | 20231109 | 122700 | 383371560 | 3655 | 3650 | 3655 | 3650 | 238 |
| 381 | 20231109 | 122600 | 382502715 | 3650 | 3650 | 3650 | 3650 | 100 |
| 382 | 20231109 | 122500 | 382137715 | 3655 | 3655 | 3655 | 3655 | 41 |
| 383 | 20231109 | 122400 | 381987860 | 3645 | 3645 | 3645 | 3645 | 195 |
| 384 | 20231109 | 122300 | 381277085 | 3650 | 3650 | 3650 | 3650 | 86 |
| 385 | 20231109 | 122200 | 380963185 | 3650 | 3650 | 3650 | 3650 | 0 |
| 386 | 20231109 | 122100 | 380963185 | 3650 | 3650 | 3655 | 3650 | 413 |
| 387 | 20231109 | 122000 | 379454510 | 3650 | 3650 | 3650 | 3650 | 0 |
| 388 | 20231109 | 121900 | 379454510 | 3650 | 3650 | 3650 | 3650 | 0 |
| 389 | 20231109 | 121800 | 379454510 | 3650 | 3650 | 3650 | 3645 | 479 |
| 390 | 20231109 | 121700 | 377706975 | 3650 | 3650 | 3650 | 3650 | 0 |
| 391 | 20231109 | 121600 | 377706975 | 3650 | 3650 | 3650 | 3650 | 45 |
| 392 | 20231109 | 121500 | 377542725 | 3645 | 3650 | 3650 | 3645 | 331 |
| 393 | 20231109 | 121400 | 376335395 | 3640 | 3650 | 3650 | 3640 | 703 |
| 394 | 20231109 | 121300 | 373770445 | 3650 | 3650 | 3650 | 3635 | 3308 |
| 395 | 20231109 | 121200 | 361726200 | 3650 | 3655 | 3655 | 3650 | 406 |
| 396 | 20231109 | 121100 | 360243085 | 3650 | 3650 | 3650 | 3650 | 0 |
| 397 | 20231109 | 121000 | 360243085 | 3650 | 3650 | 3650 | 3650 | 18 |
| 398 | 20231109 | 120900 | 360177385 | 3650 | 3655 | 3655 | 3650 | 369 |
| 399 | 20231109 | 120800 | 358829510 | 3650 | 3650 | 3650 | 3650 | 39 |
| 400 | 20231109 | 120700 | 358687160 | 3650 | 3650 | 3650 | 3650 | 124 |
| 401 | 20231109 | 120600 | 358234560 | 3650 | 3645 | 3650 | 3645 | 1221 |
| 402 | 20231109 | 120500 | 353778495 | 3645 | 3645 | 3645 | 3645 | 0 |
| 403 | 20231109 | 120400 | 353778495 | 3645 | 3650 | 3650 | 3645 | 368 |
| 404 | 20231109 | 120300 | 352436135 | 3650 | 3650 | 3650 | 3650 | 38 |
| 405 | 20231109 | 120200 | 352297435 | 3650 | 3650 | 3650 | 3650 | 0 |
| 406 | 20231109 | 120100 | 352297435 | 3650 | 3655 | 3655 | 3650 | 357 |
| 407 | 20231109 | 120000 | 350993385 | 3655 | 3655 | 3655 | 3655 | 1 |
| 408 | 20231109 | 115900 | 350989730 | 3655 | 3655 | 3655 | 3655 | 42 |
| 409 | 20231109 | 115800 | 350836220 | 3650 | 3650 | 3655 | 3650 | 1611 |
| 410 | 20231109 | 115700 | 344955070 | 3650 | 3650 | 3650 | 3650 | 30 |
| 411 | 20231109 | 115600 | 344845570 | 3650 | 3650 | 3650 | 3650 | 10 |
| 412 | 20231109 | 115500 | 344809070 | 3645 | 3645 | 3645 | 3645 | 205 |
| 413 | 20231109 | 115400 | 344061845 | 3645 | 3645 | 3645 | 3645 | 0 |
| 414 | 20231109 | 115300 | 344061845 | 3645 | 3645 | 3645 | 3645 | 31 |
| 415 | 20231109 | 115200 | 343948850 | 3640 | 3645 | 3645 | 3640 | 363 |
| 416 | 20231109 | 115100 | 342626530 | 3645 | 3645 | 3645 | 3645 | 42 |
| 417 | 20231109 | 115000 | 342473440 | 3645 | 3645 | 3645 | 3645 | 0 |
| 418 | 20231109 | 114900 | 342473440 | 3645 | 3645 | 3645 | 3645 | 229 |
| 419 | 20231109 | 114800 | 341638735 | 3645 | 3645 | 3645 | 3645 | 0 |
| 420 | 20231109 | 114700 | 341638735 | 3645 | 3645 | 3645 | 3645 | 0 |
| 421 | 20231109 | 114600 | 341638735 | 3645 | 3645 | 3650 | 3645 | 1470 |
| 422 | 20231109 | 114500 | 336279410 | 3645 | 3645 | 3645 | 3645 | 27 |
| 423 | 20231109 | 114400 | 336180995 | 3650 | 3645 | 3650 | 3645 | 1537 |
| 424 | 20231109 | 114300 | 330571765 | 3650 | 3645 | 3650 | 3645 | 55 |
| 425 | 20231109 | 114200 | 330371120 | 3645 | 3645 | 3645 | 3645 | 0 |
| 426 | 20231109 | 114100 | 330371120 | 3645 | 3645 | 3645 | 3645 | 316 |
| 427 | 20231109 | 114000 | 329219300 | 3645 | 3650 | 3650 | 3645 | 5032 |
| 428 | 20231109 | 113900 | 310857150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 429 | 20231109 | 113800 | 310857150 | 3650 | 3650 | 3650 | 3650 | 164 |
| 430 | 20231109 | 113700 | 310258550 | 3655 | 3655 | 3655 | 3655 | 0 |
| 431 | 20231109 | 113600 | 310258550 | 3655 | 3655 | 3655 | 3655 | 0 |
| 432 | 20231109 | 113500 | 310258550 | 3655 | 3655 | 3655 | 3655 | 14 |
| 433 | 20231109 | 113400 | 310207380 | 3660 | 3660 | 3660 | 3660 | 6 |
| 434 | 20231109 | 113300 | 310185420 | 3650 | 3650 | 3650 | 3650 | 795 |
| 435 | 20231109 | 113200 | 307283670 | 3650 | 3650 | 3650 | 3650 | 164 |
| 436 | 20231109 | 113100 | 306685070 | 3655 | 3655 | 3655 | 3655 | 0 |
| 437 | 20231109 | 113000 | 306685070 | 3655 | 3655 | 3655 | 3655 | 347 |
| 438 | 20231109 | 112900 | 305416785 | 3655 | 3655 | 3655 | 3655 | 169 |
| 439 | 20231109 | 112800 | 304799090 | 3655 | 3655 | 3655 | 3655 | 40 |
| 440 | 20231109 | 112700 | 304652890 | 3655 | 3655 | 3655 | 3655 | 355 |
| 441 | 20231109 | 112600 | 303355365 | 3655 | 3655 | 3655 | 3655 | 185 |
| 442 | 20231109 | 112500 | 302679190 | 3655 | 3655 | 3655 | 3655 | 4 |
| 443 | 20231109 | 112400 | 302664570 | 3660 | 3660 | 3660 | 3660 | 1 |
| 444 | 20231109 | 112300 | 302660910 | 3655 | 3655 | 3655 | 3655 | 163 |
| 445 | 20231109 | 112200 | 302065145 | 3655 | 3655 | 3655 | 3655 | 275 |
| 446 | 20231109 | 112100 | 301060020 | 3655 | 3655 | 3655 | 3655 | 0 |
| 447 | 20231109 | 112000 | 301060020 | 3655 | 3655 | 3655 | 3655 | 164 |
| 448 | 20231109 | 111900 | 300460600 | 3655 | 3655 | 3655 | 3655 | 331 |
| 449 | 20231109 | 111800 | 299250795 | 3655 | 3655 | 3655 | 3655 | 196 |
| 450 | 20231109 | 111700 | 298534415 | 3650 | 3655 | 3655 | 3650 | 23 |
| 451 | 20231109 | 111600 | 298450355 | 3655 | 3655 | 3655 | 3655 | 0 |
| 452 | 20231109 | 111500 | 298450355 | 3655 | 3655 | 3655 | 3655 | 206 |
| 453 | 20231109 | 111400 | 297697425 | 3660 | 3655 | 3660 | 3655 | 34 |
| 454 | 20231109 | 111300 | 297573005 | 3655 | 3655 | 3655 | 3655 | 4 |
| 455 | 20231109 | 111200 | 297558385 | 3655 | 3660 | 3660 | 3655 | 193 |
| 456 | 20231109 | 111100 | 296852820 | 3665 | 3665 | 3665 | 3665 | 136 |
| 457 | 20231109 | 111000 | 296354380 | 3655 | 3655 | 3660 | 3655 | 73 |
| 458 | 20231109 | 110900 | 296087315 | 3655 | 3655 | 3655 | 3655 | 164 |
| 459 | 20231109 | 110800 | 295487895 | 3660 | 3660 | 3660 | 3660 | 0 |
| 460 | 20231109 | 110700 | 295487895 | 3660 | 3660 | 3660 | 3660 | 1 |
| 461 | 20231109 | 110600 | 295484235 | 3655 | 3660 | 3660 | 3655 | 222 |
| 462 | 20231109 | 110500 | 294672655 | 3655 | 3655 | 3655 | 3655 | 0 |
| 463 | 20231109 | 110400 | 294672655 | 3655 | 3655 | 3655 | 3655 | 6 |
| 464 | 20231109 | 110300 | 294650725 | 3655 | 3655 | 3655 | 3655 | 240 |
| 465 | 20231109 | 110200 | 293773525 | 3660 | 3655 | 3660 | 3655 | 52 |
| 466 | 20231109 | 110100 | 293583210 | 3655 | 3655 | 3655 | 3655 | 0 |
| 467 | 20231109 | 110000 | 293583210 | 3655 | 3655 | 3655 | 3655 | 685 |
| 468 | 20231109 | 105900 | 291079535 | 3655 | 3655 | 3655 | 3655 | 500 |
| 469 | 20231109 | 105800 | 289252035 | 3655 | 3655 | 3655 | 3655 | 100 |
| 470 | 20231109 | 105700 | 288886535 | 3660 | 3660 | 3660 | 3660 | 91 |
| 471 | 20231109 | 105600 | 288553475 | 3660 | 3660 | 3660 | 3660 | 30 |
| 472 | 20231109 | 105500 | 288443675 | 3660 | 3660 | 3660 | 3660 | 164 |
| 473 | 20231109 | 105400 | 287843435 | 3665 | 3665 | 3665 | 3665 | 30 |
| 474 | 20231109 | 105300 | 287733485 | 3665 | 3665 | 3665 | 3665 | 83 |
| 475 | 20231109 | 105200 | 287429290 | 3660 | 3660 | 3660 | 3660 | 163 |
| 476 | 20231109 | 105100 | 286832710 | 3660 | 3660 | 3660 | 3660 | 0 |
| 477 | 20231109 | 105000 | 286832710 | 3660 | 3660 | 3660 | 3660 | 0 |
| 478 | 20231109 | 104900 | 286832710 | 3660 | 3660 | 3660 | 3660 | 164 |
| 479 | 20231109 | 104800 | 286232470 | 3670 | 3660 | 3670 | 3660 | 2 |
| 480 | 20231109 | 104700 | 286225140 | 3650 | 3650 | 3650 | 3650 | 0 |
| 481 | 20231109 | 104600 | 286225140 | 3650 | 3670 | 3670 | 3650 | 390 |
| 482 | 20231109 | 104500 | 284798100 | 3670 | 3670 | 3670 | 3670 | 0 |
| 483 | 20231109 | 104400 | 284798100 | 3670 | 3665 | 3670 | 3660 | 985 |
| 484 | 20231109 | 104300 | 281188120 | 3665 | 3655 | 3665 | 3655 | 184 |
| 485 | 20231109 | 104200 | 280515400 | 3660 | 3665 | 3665 | 3660 | 101 |
| 486 | 20231109 | 104100 | 280145735 | 3650 | 3650 | 3650 | 3650 | 0 |
| 487 | 20231109 | 104000 | 280145735 | 3650 | 3650 | 3650 | 3650 | 163 |
| 488 | 20231109 | 103900 | 279550785 | 3650 | 3650 | 3650 | 3650 | 0 |
| 489 | 20231109 | 103800 | 279550785 | 3650 | 3650 | 3650 | 3650 | 0 |
| 490 | 20231109 | 103700 | 279550785 | 3650 | 3655 | 3655 | 3650 | 764 |
| 491 | 20231109 | 103600 | 276759185 | 3650 | 3650 | 3650 | 3650 | 0 |
| 492 | 20231109 | 103500 | 276759185 | 3650 | 3655 | 3655 | 3650 | 2000 |
| 493 | 20231109 | 103400 | 269453870 | 3655 | 3660 | 3660 | 3655 | 1314 |
| 494 | 20231109 | 103300 | 264645445 | 3655 | 3655 | 3655 | 3655 | 609 |
| 495 | 20231109 | 103200 | 262419550 | 3650 | 3650 | 3650 | 3650 | 164 |
| 496 | 20231109 | 103100 | 261820950 | 3655 | 3655 | 3655 | 3655 | 5 |
| 497 | 20231109 | 103000 | 261802675 | 3655 | 3660 | 3660 | 3655 | 58 |
| 498 | 20231109 | 102900 | 261590525 | 3655 | 3650 | 3655 | 3650 | 1142 |
| 499 | 20231109 | 102800 | 257417330 | 3650 | 3650 | 3650 | 3650 | 109 |
| 500 | 20231109 | 102700 | 257019480 | 3650 | 3650 | 3650 | 3650 | 376 |
| 501 | 20231109 | 102600 | 255647080 | 3645 | 3645 | 3645 | 3645 | 164 |
| 502 | 20231109 | 102500 | 255049300 | 3650 | 3650 | 3650 | 3650 | 0 |
| 503 | 20231109 | 102400 | 255049300 | 3650 | 3650 | 3650 | 3650 | 11 |
| 504 | 20231109 | 102300 | 255009150 | 3645 | 3640 | 3650 | 3640 | 5758 |
| 505 | 20231109 | 102200 | 234017660 | 3640 | 3640 | 3640 | 3640 | 1116 |
| 506 | 20231109 | 102100 | 229955420 | 3635 | 3635 | 3635 | 3635 | 1 |
| 507 | 20231109 | 102000 | 229951785 | 3635 | 3635 | 3635 | 3635 | 164 |
| 508 | 20231109 | 101900 | 229355645 | 3635 | 3635 | 3635 | 3635 | 1 |
| 509 | 20231109 | 101800 | 229352010 | 3635 | 3640 | 3640 | 3635 | 1042 |
| 510 | 20231109 | 101700 | 225564195 | 3635 | 3640 | 3640 | 3635 | 502 |
| 511 | 20231109 | 101600 | 223738480 | 3640 | 3645 | 3645 | 3640 | 137 |
| 512 | 20231109 | 101500 | 223239545 | 3645 | 3645 | 3645 | 3645 | 315 |
| 513 | 20231109 | 101400 | 222091370 | 3645 | 3645 | 3645 | 3645 | 435 |
| 514 | 20231109 | 101300 | 220505795 | 3645 | 3640 | 3645 | 3640 | 785 |
| 515 | 20231109 | 101200 | 217648145 | 3640 | 3640 | 3640 | 3640 | 0 |
| 516 | 20231109 | 101100 | 217648145 | 3640 | 3640 | 3640 | 3640 | 163 |
| 517 | 20231109 | 101000 | 217054825 | 3640 | 3640 | 3640 | 3640 | 24 |
| 518 | 20231109 | 100900 | 216967465 | 3650 | 3650 | 3650 | 3650 | 4 |
| 519 | 20231109 | 100800 | 216952865 | 3640 | 3650 | 3650 | 3640 | 204 |
| 520 | 20231109 | 100700 | 216209905 | 3640 | 3640 | 3640 | 3640 | 108 |
| 521 | 20231109 | 100600 | 215816785 | 3655 | 3645 | 3655 | 3645 | 1039 |
| 522 | 20231109 | 100500 | 212029475 | 3645 | 3645 | 3645 | 3645 | 242 |
| 523 | 20231109 | 100400 | 211147385 | 3645 | 3650 | 3650 | 3645 | 2622 |
| 524 | 20231109 | 100300 | 201582450 | 3650 | 3650 | 3655 | 3650 | 1264 |
| 525 | 20231109 | 100200 | 196968350 | 3650 | 3650 | 3650 | 3650 | 110 |
| 526 | 20231109 | 100100 | 196566850 | 3650 | 3650 | 3650 | 3650 | 0 |
| 527 | 20231109 | 100000 | 196566850 | 3650 | 3650 | 3650 | 3650 | 289 |
| 528 | 20231109 | 095900 | 195512000 | 3655 | 3655 | 3655 | 3655 | 2681 |
| 529 | 20231109 | 095800 | 185712945 | 3660 | 3660 | 3660 | 3660 | 8 |
| 530 | 20231109 | 095700 | 185683665 | 3655 | 3660 | 3660 | 3655 | 231 |
| 531 | 20231109 | 095600 | 184839025 | 3660 | 3660 | 3660 | 3660 | 43 |
| 532 | 20231109 | 095500 | 184681645 | 3660 | 3660 | 3660 | 3660 | 20 |
| 533 | 20231109 | 095400 | 184608445 | 3655 | 3665 | 3665 | 3655 | 2211 |
| 534 | 20231109 | 095300 | 176516760 | 3660 | 3655 | 3660 | 3655 | 155 |
| 535 | 20231109 | 095200 | 175949465 | 3655 | 3660 | 3660 | 3655 | 8 |
| 536 | 20231109 | 095100 | 175920220 | 3655 | 3660 | 3660 | 3655 | 316 |
| 537 | 20231109 | 095000 | 174764480 | 3660 | 3660 | 3660 | 3660 | 253 |
| 538 | 20231109 | 094900 | 173838500 | 3660 | 3655 | 3660 | 3655 | 2538 |
| 539 | 20231109 | 094800 | 164562085 | 3655 | 3660 | 3660 | 3655 | 225 |
| 540 | 20231109 | 094700 | 163739410 | 3660 | 3660 | 3660 | 3660 | 45 |
| 541 | 20231109 | 094600 | 163574710 | 3655 | 3655 | 3655 | 3655 | 66 |
| 542 | 20231109 | 094500 | 163333480 | 3655 | 3660 | 3660 | 3655 | 1184 |
| 543 | 20231109 | 094400 | 159000860 | 3660 | 3660 | 3660 | 3660 | 10 |
| 544 | 20231109 | 094300 | 158964260 | 3660 | 3665 | 3665 | 3660 | 333 |
| 545 | 20231109 | 094200 | 157744315 | 3665 | 3675 | 3675 | 3665 | 153 |
| 546 | 20231109 | 094100 | 157183290 | 3670 | 3670 | 3670 | 3670 | 52 |
| 547 | 20231109 | 094000 | 156992450 | 3675 | 3670 | 3675 | 3665 | 501 |
| 548 | 20231109 | 093900 | 155153875 | 3670 | 3665 | 3670 | 3665 | 923 |
| 549 | 20231109 | 093800 | 151767045 | 3665 | 3670 | 3670 | 3665 | 883 |
| 550 | 20231109 | 093700 | 148529440 | 3670 | 3675 | 3675 | 3670 | 2053 |
| 551 | 20231109 | 093600 | 140994920 | 3670 | 3675 | 3675 | 3670 | 545 |
| 552 | 20231109 | 093500 | 138992055 | 3670 | 3670 | 3675 | 3670 | 109 |
| 553 | 20231109 | 093400 | 138592020 | 3680 | 3680 | 3680 | 3670 | 165 |
| 554 | 20231109 | 093300 | 137986450 | 3680 | 3675 | 3680 | 3675 | 3079 |
| 555 | 20231109 | 093200 | 126660395 | 3675 | 3670 | 3675 | 3670 | 129 |
| 556 | 20231109 | 093100 | 126186520 | 3670 | 3670 | 3670 | 3665 | 409 |
| 557 | 20231109 | 093000 | 124686910 | 3675 | 3670 | 3675 | 3670 | 1390 |
| 558 | 20231109 | 092900 | 119581860 | 3665 | 3665 | 3665 | 3665 | 350 |
| 559 | 20231109 | 092800 | 118299110 | 3660 | 3665 | 3665 | 3660 | 524 |
| 560 | 20231109 | 092700 | 116379465 | 3670 | 3675 | 3675 | 3670 | 91 |
| 561 | 20231109 | 092600 | 116045490 | 3665 | 3670 | 3685 | 3665 | 3508 |
| 562 | 20231109 | 092500 | 103145105 | 3660 | 3670 | 3670 | 3660 | 1484 |
| 563 | 20231109 | 092400 | 97700235 | 3670 | 3670 | 3670 | 3670 | 417 |
| 564 | 20231109 | 092300 | 96169845 | 3670 | 3660 | 3675 | 3660 | 1757 |
| 565 | 20231109 | 092200 | 89717375 | 3660 | 3665 | 3665 | 3660 | 132 |
| 566 | 20231109 | 092100 | 89234200 | 3665 | 3670 | 3675 | 3665 | 767 |
| 567 | 20231109 | 092000 | 86419970 | 3670 | 3655 | 3675 | 3655 | 5966 |
| 568 | 20231109 | 091900 | 64536410 | 3655 | 3655 | 3660 | 3655 | 2937 |
| 569 | 20231109 | 091800 | 53791895 | 3655 | 3655 | 3655 | 3655 | 0 |
| 570 | 20231109 | 091700 | 53791895 | 3655 | 3650 | 3655 | 3645 | 995 |
| 571 | 20231109 | 091600 | 50158055 | 3650 | 3645 | 3650 | 3645 | 665 |
| 572 | 20231109 | 091500 | 47731070 | 3645 | 3645 | 3645 | 3645 | 40 |
| 573 | 20231109 | 091400 | 47585270 | 3640 | 3645 | 3645 | 3640 | 265 |
| 574 | 20231109 | 091300 | 46620165 | 3635 | 3635 | 3640 | 3635 | 337 |
| 575 | 20231109 | 091200 | 45393660 | 3635 | 3620 | 3635 | 3620 | 11 |
| 576 | 20231109 | 091100 | 45353810 | 3620 | 3645 | 3645 | 3620 | 1003 |
| 577 | 20231109 | 091000 | 41707275 | 3640 | 3645 | 3645 | 3640 | 36 |
| 578 | 20231109 | 090900 | 41576140 | 3650 | 3650 | 3650 | 3640 | 221 |
| 579 | 20231109 | 090800 | 40770040 | 3650 | 3650 | 3650 | 3640 | 534 |
| 580 | 20231109 | 090700 | 38823220 | 3650 | 3640 | 3650 | 3640 | 1964 |
| 581 | 20231109 | 090600 | 31657080 | 3640 | 3640 | 3640 | 3640 | 220 |
| 582 | 20231109 | 090500 | 30856280 | 3635 | 3630 | 3635 | 3630 | 2 |
| 583 | 20231109 | 090400 | 30849015 | 3625 | 3620 | 3625 | 3620 | 710 |
| 584 | 20231109 | 090300 | 28275415 | 3620 | 3625 | 3630 | 3620 | 1291 |
| 585 | 20231109 | 090200 | 23598305 | 3625 | 3620 | 3625 | 3620 | 532 |
| 586 | 20231109 | 090100 | 21672275 | 3625 | 3620 | 3625 | 3620 | 642 |
| 587 | 20231109 | 090000 | 19348050 | 3620 | 3650 | 3650 | 3615 | 5312 |