28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 6581 |
| 3 | 20231108 | 183400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20231108 | 183300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20231108 | 183200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20231108 | 183100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20231108 | 183000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20231108 | 182900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20231108 | 182800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20231108 | 182700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20231108 | 182600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20231108 | 182500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20231108 | 182400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20231108 | 182300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20231108 | 182200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20231108 | 182100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20231108 | 182000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20231108 | 181900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20231108 | 181800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20231108 | 181700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20231108 | 181600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20231108 | 181500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20231108 | 181400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20231108 | 181300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20231108 | 181200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20231108 | 181100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20231108 | 181000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20231108 | 180900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20231108 | 180800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20231108 | 180700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20231108 | 180600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20231108 | 180500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 6581 |
| 33 | 20231108 | 180400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20231108 | 180300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20231108 | 180200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20231108 | 180100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20231108 | 180000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20231108 | 175900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20231108 | 175800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20231108 | 175700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20231108 | 175600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20231108 | 175500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20231108 | 175400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20231108 | 175300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20231108 | 175200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20231108 | 175100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20231108 | 175000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20231108 | 174900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20231108 | 174800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20231108 | 174700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20231108 | 174600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20231108 | 174500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20231108 | 174400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20231108 | 174300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20231108 | 174200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20231108 | 174100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20231108 | 174000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20231108 | 173900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20231108 | 173800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20231108 | 173700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20231108 | 173600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20231108 | 173500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 6581 |
| 63 | 20231108 | 173400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20231108 | 173300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20231108 | 173200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20231108 | 173100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20231108 | 173000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20231108 | 172900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20231108 | 172800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20231108 | 172700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20231108 | 172600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20231108 | 172500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20231108 | 172400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20231108 | 172300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20231108 | 172200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20231108 | 172100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20231108 | 172000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20231108 | 171900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20231108 | 171800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20231108 | 171700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20231108 | 171600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20231108 | 171500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20231108 | 171400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20231108 | 171300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20231108 | 171200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20231108 | 171100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20231108 | 171000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20231108 | 170900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20231108 | 170800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20231108 | 170700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20231108 | 170600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20231108 | 170500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 6581 |
| 93 | 20231108 | 170400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20231108 | 170300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20231108 | 170200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20231108 | 170100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20231108 | 170000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20231108 | 165900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20231108 | 165800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20231108 | 165700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20231108 | 165600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20231108 | 165500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20231108 | 165400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20231108 | 165300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20231108 | 165200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20231108 | 165100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20231108 | 165000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20231108 | 164900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20231108 | 164800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20231108 | 164700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20231108 | 164600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20231108 | 164500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20231108 | 164400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20231108 | 164300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20231108 | 164200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20231108 | 164100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20231108 | 164000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20231108 | 163900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20231108 | 163800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20231108 | 163700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20231108 | 163600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20231108 | 163500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 6581 |
| 123 | 20231108 | 163400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20231108 | 163300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20231108 | 163200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20231108 | 163100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20231108 | 163000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20231108 | 162900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20231108 | 162800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20231108 | 162700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20231108 | 162600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20231108 | 162500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20231108 | 162400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20231108 | 162300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20231108 | 162200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20231108 | 162100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20231108 | 162000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20231108 | 161900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20231108 | 161800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20231108 | 161700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20231108 | 161600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20231108 | 161500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20231108 | 161400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20231108 | 161300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20231108 | 161200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20231108 | 161100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20231108 | 161000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20231108 | 160900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20231108 | 160800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20231108 | 160700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20231108 | 160600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20231108 | 160500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 6581 |
| 153 | 20231108 | 160400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20231108 | 160300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20231108 | 160200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20231108 | 160100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20231108 | 160000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20231108 | 155900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20231108 | 155800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20231108 | 155700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20231108 | 155600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20231108 | 155500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20231108 | 155400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20231108 | 155300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20231108 | 155200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20231108 | 155100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20231108 | 155000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20231108 | 154900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20231108 | 154800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20231108 | 154700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20231108 | 154600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20231108 | 154500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20231108 | 154400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20231108 | 154300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20231108 | 154200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20231108 | 154100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20231108 | 154000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20231108 | 153900 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20231108 | 153800 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20231108 | 153700 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20231108 | 153600 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20231108 | 153500 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 6581 |
| 183 | 20231108 | 153400 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20231108 | 153300 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20231108 | 153200 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20231108 | 153100 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20231108 | 153000 | 1175050150 | 2860 | 2860 | 2860 | 2860 | 6581 |
| 188 | 20231108 | 152900 | 1156228490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20231108 | 152800 | 1156228490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20231108 | 152700 | 1156228490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20231108 | 152600 | 1156228490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20231108 | 152500 | 1156228490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20231108 | 152400 | 1156228490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20231108 | 152300 | 1156228490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20231108 | 152200 | 1156228490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20231108 | 152100 | 1156228490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20231108 | 152000 | 1156228490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20231108 | 151900 | 1156228490 | 2860 | 2855 | 2860 | 2855 | 1099 |
| 199 | 20231108 | 151800 | 1153088365 | 2855 | 2855 | 2855 | 2855 | 297 |
| 200 | 20231108 | 151700 | 1152240430 | 2855 | 2855 | 2860 | 2855 | 544 |
| 201 | 20231108 | 151600 | 1150685030 | 2855 | 2855 | 2855 | 2855 | 2543 |
| 202 | 20231108 | 151500 | 1143424765 | 2855 | 2865 | 2865 | 2855 | 52 |
| 203 | 20231108 | 151400 | 1143276290 | 2855 | 2855 | 2860 | 2855 | 499 |
| 204 | 20231108 | 151300 | 1141851625 | 2855 | 2860 | 2860 | 2855 | 968 |
| 205 | 20231108 | 151200 | 1139084670 | 2865 | 2855 | 2865 | 2855 | 171 |
| 206 | 20231108 | 151100 | 1138594985 | 2855 | 2855 | 2855 | 2855 | 31 |
| 207 | 20231108 | 151000 | 1138506480 | 2850 | 2855 | 2855 | 2850 | 176 |
| 208 | 20231108 | 150900 | 1138004010 | 2855 | 2855 | 2860 | 2855 | 6900 |
| 209 | 20231108 | 150800 | 1118304505 | 2865 | 2860 | 2865 | 2860 | 2 |
| 210 | 20231108 | 150700 | 1118298780 | 2865 | 2860 | 2865 | 2860 | 1477 |
| 211 | 20231108 | 150600 | 1114074555 | 2865 | 2860 | 2865 | 2860 | 1049 |
| 212 | 20231108 | 150500 | 1111074410 | 2860 | 2865 | 2865 | 2860 | 205 |
| 213 | 20231108 | 150400 | 1110487100 | 2865 | 2860 | 2865 | 2860 | 1003 |
| 214 | 20231108 | 150300 | 1107618505 | 2855 | 2850 | 2855 | 2850 | 292 |
| 215 | 20231108 | 150200 | 1106785975 | 2850 | 2855 | 2855 | 2850 | 1759 |
| 216 | 20231108 | 150100 | 1101771240 | 2855 | 2865 | 2865 | 2855 | 7869 |
| 217 | 20231108 | 150000 | 1079293365 | 2870 | 2870 | 2870 | 2860 | 66 |
| 218 | 20231108 | 145900 | 1079103955 | 2870 | 2865 | 2870 | 2865 | 118 |
| 219 | 20231108 | 145800 | 1078765795 | 2870 | 2870 | 2870 | 2870 | 813 |
| 220 | 20231108 | 145700 | 1076432485 | 2870 | 2865 | 2870 | 2860 | 171 |
| 221 | 20231108 | 145600 | 1075942125 | 2865 | 2870 | 2870 | 2865 | 33 |
| 222 | 20231108 | 145500 | 1075847425 | 2870 | 2865 | 2870 | 2865 | 147 |
| 223 | 20231108 | 145400 | 1075425710 | 2870 | 2870 | 2870 | 2870 | 14 |
| 224 | 20231108 | 145300 | 1075385530 | 2865 | 2855 | 2865 | 2855 | 1281 |
| 225 | 20231108 | 145200 | 1071728090 | 2860 | 2860 | 2860 | 2860 | 29 |
| 226 | 20231108 | 145100 | 1071645150 | 2855 | 2860 | 2860 | 2855 | 67 |
| 227 | 20231108 | 145000 | 1071453535 | 2860 | 2860 | 2860 | 2860 | 78 |
| 228 | 20231108 | 144900 | 1071230455 | 2860 | 2865 | 2865 | 2860 | 70 |
| 229 | 20231108 | 144800 | 1071030200 | 2865 | 2865 | 2865 | 2865 | 107 |
| 230 | 20231108 | 144700 | 1070723645 | 2865 | 2865 | 2865 | 2850 | 5213 |
| 231 | 20231108 | 144600 | 1055863850 | 2865 | 2865 | 2865 | 2855 | 3641 |
| 232 | 20231108 | 144500 | 1045454290 | 2870 | 2870 | 2870 | 2870 | 26 |
| 233 | 20231108 | 144400 | 1045379670 | 2860 | 2880 | 2880 | 2860 | 195 |
| 234 | 20231108 | 144300 | 1044821730 | 2880 | 2870 | 2880 | 2870 | 1011 |
| 235 | 20231108 | 144200 | 1041913075 | 2870 | 2865 | 2870 | 2865 | 1068 |
| 236 | 20231108 | 144100 | 1038847945 | 2860 | 2870 | 2870 | 2860 | 135 |
| 237 | 20231108 | 144000 | 1038461745 | 2870 | 2870 | 2870 | 2870 | 26 |
| 238 | 20231108 | 143900 | 1038387125 | 2870 | 2865 | 2870 | 2850 | 15152 |
| 239 | 20231108 | 143800 | 995140680 | 2860 | 2865 | 2870 | 2860 | 4244 |
| 240 | 20231108 | 143700 | 982999575 | 2865 | 2865 | 2870 | 2865 | 247 |
| 241 | 20231108 | 143600 | 982291825 | 2870 | 2865 | 2870 | 2865 | 636 |
| 242 | 20231108 | 143500 | 980469385 | 2865 | 2865 | 2865 | 2865 | 176 |
| 243 | 20231108 | 143400 | 979965145 | 2865 | 2865 | 2865 | 2865 | 67 |
| 244 | 20231108 | 143300 | 979773190 | 2865 | 2860 | 2865 | 2860 | 640 |
| 245 | 20231108 | 143200 | 977942675 | 2865 | 2865 | 2865 | 2865 | 146 |
| 246 | 20231108 | 143100 | 977524385 | 2865 | 2870 | 2870 | 2865 | 3349 |
| 247 | 20231108 | 143000 | 967927755 | 2875 | 2880 | 2880 | 2865 | 5286 |
| 248 | 20231108 | 142900 | 952757035 | 2880 | 2880 | 2880 | 2870 | 316 |
| 249 | 20231108 | 142800 | 951848955 | 2880 | 2885 | 2885 | 2880 | 814 |
| 250 | 20231108 | 142700 | 949504550 | 2880 | 2875 | 2880 | 2875 | 4172 |
| 251 | 20231108 | 142600 | 937499645 | 2880 | 2880 | 2880 | 2880 | 12 |
| 252 | 20231108 | 142500 | 937465085 | 2880 | 2875 | 2880 | 2875 | 50 |
| 253 | 20231108 | 142400 | 937321260 | 2875 | 2870 | 2880 | 2870 | 682 |
| 254 | 20231108 | 142300 | 935363200 | 2875 | 2880 | 2880 | 2875 | 750 |
| 255 | 20231108 | 142200 | 933206850 | 2880 | 2880 | 2880 | 2880 | 11 |
| 256 | 20231108 | 142100 | 933175170 | 2870 | 2890 | 2890 | 2870 | 280 |
| 257 | 20231108 | 142000 | 932370400 | 2890 | 2880 | 2890 | 2880 | 1576 |
| 258 | 20231108 | 141900 | 927831390 | 2870 | 2880 | 2880 | 2870 | 6066 |
| 259 | 20231108 | 141800 | 910414730 | 2880 | 2875 | 2880 | 2875 | 5706 |
| 260 | 20231108 | 141700 | 894009330 | 2880 | 2885 | 2885 | 2880 | 8995 |
| 261 | 20231108 | 141600 | 868103640 | 2885 | 2885 | 2885 | 2885 | 79 |
| 262 | 20231108 | 141500 | 867875725 | 2885 | 2885 | 2885 | 2880 | 27 |
| 263 | 20231108 | 141400 | 867797835 | 2885 | 2885 | 2885 | 2885 | 1060 |
| 264 | 20231108 | 141300 | 864739735 | 2890 | 2890 | 2890 | 2885 | 1683 |
| 265 | 20231108 | 141200 | 859876640 | 2890 | 2880 | 2890 | 2880 | 43 |
| 266 | 20231108 | 141100 | 859752690 | 2885 | 2890 | 2890 | 2885 | 87 |
| 267 | 20231108 | 141000 | 859501640 | 2890 | 2890 | 2890 | 2890 | 33 |
| 268 | 20231108 | 140900 | 859406270 | 2885 | 2885 | 2885 | 2885 | 185 |
| 269 | 20231108 | 140800 | 858872545 | 2885 | 2885 | 2885 | 2885 | 162 |
| 270 | 20231108 | 140700 | 858405175 | 2885 | 2880 | 2885 | 2880 | 902 |
| 271 | 20231108 | 140600 | 855807110 | 2885 | 2885 | 2885 | 2885 | 34 |
| 272 | 20231108 | 140500 | 855709020 | 2885 | 2885 | 2885 | 2885 | 120 |
| 273 | 20231108 | 140400 | 855362820 | 2885 | 2885 | 2885 | 2885 | 10 |
| 274 | 20231108 | 140300 | 855333970 | 2885 | 2890 | 2890 | 2885 | 1908 |
| 275 | 20231108 | 140200 | 849829240 | 2885 | 2885 | 2885 | 2885 | 13 |
| 276 | 20231108 | 140100 | 849791735 | 2885 | 2890 | 2890 | 2885 | 44 |
| 277 | 20231108 | 140000 | 849664665 | 2890 | 2890 | 2890 | 2885 | 35 |
| 278 | 20231108 | 135900 | 849563575 | 2890 | 2885 | 2890 | 2885 | 55 |
| 279 | 20231108 | 135800 | 849404845 | 2890 | 2890 | 2890 | 2890 | 70 |
| 280 | 20231108 | 135700 | 849202545 | 2895 | 2895 | 2895 | 2895 | 0 |
| 281 | 20231108 | 135600 | 849202545 | 2895 | 2895 | 2895 | 2895 | 127 |
| 282 | 20231108 | 135500 | 848834880 | 2895 | 2895 | 2895 | 2895 | 13 |
| 283 | 20231108 | 135400 | 848797245 | 2895 | 2895 | 2895 | 2895 | 82 |
| 284 | 20231108 | 135300 | 848559855 | 2895 | 2895 | 2895 | 2895 | 29 |
| 285 | 20231108 | 135200 | 848475900 | 2895 | 2895 | 2895 | 2895 | 13 |
| 286 | 20231108 | 135100 | 848438265 | 2895 | 2895 | 2895 | 2895 | 14 |
| 287 | 20231108 | 135000 | 848397735 | 2895 | 2885 | 2895 | 2885 | 560 |
| 288 | 20231108 | 134900 | 846782025 | 2885 | 2885 | 2895 | 2885 | 656 |
| 289 | 20231108 | 134800 | 844889365 | 2895 | 2895 | 2895 | 2895 | 31 |
| 290 | 20231108 | 134700 | 844799620 | 2895 | 2885 | 2895 | 2880 | 3011 |
| 291 | 20231108 | 134600 | 836117175 | 2895 | 2895 | 2895 | 2895 | 24 |
| 292 | 20231108 | 134500 | 836047695 | 2890 | 2890 | 2890 | 2890 | 1517 |
| 293 | 20231108 | 134400 | 831663565 | 2895 | 2895 | 2895 | 2895 | 34 |
| 294 | 20231108 | 134300 | 831565135 | 2895 | 2895 | 2895 | 2895 | 11 |
| 295 | 20231108 | 134200 | 831533290 | 2895 | 2890 | 2895 | 2885 | 1948 |
| 296 | 20231108 | 134100 | 825913000 | 2895 | 2890 | 2895 | 2890 | 1025 |
| 297 | 20231108 | 134000 | 822950625 | 2890 | 2895 | 2895 | 2890 | 12 |
| 298 | 20231108 | 133900 | 822915890 | 2890 | 2895 | 2895 | 2890 | 2814 |
| 299 | 20231108 | 133800 | 814783340 | 2895 | 2890 | 2895 | 2890 | 167 |
| 300 | 20231108 | 133700 | 814300625 | 2900 | 2900 | 2900 | 2900 | 11 |
| 301 | 20231108 | 133600 | 814268725 | 2900 | 2885 | 2900 | 2885 | 127 |
| 302 | 20231108 | 133500 | 813901930 | 2900 | 2900 | 2900 | 2885 | 417 |
| 303 | 20231108 | 133400 | 812698705 | 2900 | 2900 | 2900 | 2900 | 22 |
| 304 | 20231108 | 133300 | 812634905 | 2900 | 2900 | 2900 | 2900 | 16 |
| 305 | 20231108 | 133200 | 812588505 | 2900 | 2900 | 2900 | 2900 | 11 |
| 306 | 20231108 | 133100 | 812556605 | 2900 | 2900 | 2900 | 2900 | 67 |
| 307 | 20231108 | 133000 | 812362305 | 2900 | 2900 | 2900 | 2900 | 12 |
| 308 | 20231108 | 132900 | 812327505 | 2900 | 2900 | 2900 | 2900 | 359 |
| 309 | 20231108 | 132800 | 811286405 | 2900 | 2900 | 2900 | 2900 | 0 |
| 310 | 20231108 | 132700 | 811286405 | 2900 | 2885 | 2900 | 2885 | 13 |
| 311 | 20231108 | 132600 | 811248720 | 2900 | 2900 | 2900 | 2900 | 26 |
| 312 | 20231108 | 132500 | 811173320 | 2900 | 2900 | 2900 | 2890 | 242 |
| 313 | 20231108 | 132400 | 810473830 | 2900 | 2890 | 2900 | 2890 | 55 |
| 314 | 20231108 | 132300 | 810314570 | 2895 | 2900 | 2900 | 2895 | 161 |
| 315 | 20231108 | 132200 | 809848420 | 2890 | 2905 | 2905 | 2890 | 4078 |
| 316 | 20231108 | 132100 | 798042430 | 2900 | 2900 | 2900 | 2900 | 810 |
| 317 | 20231108 | 132000 | 795693430 | 2900 | 2900 | 2900 | 2895 | 143 |
| 318 | 20231108 | 131900 | 795279280 | 2895 | 2900 | 2900 | 2895 | 37 |
| 319 | 20231108 | 131800 | 795172030 | 2900 | 2900 | 2900 | 2900 | 12 |
| 320 | 20231108 | 131700 | 795137230 | 2900 | 2900 | 2900 | 2900 | 16 |
| 321 | 20231108 | 131600 | 795090830 | 2900 | 2895 | 2900 | 2895 | 1011 |
| 322 | 20231108 | 131500 | 792163930 | 2895 | 2890 | 2895 | 2890 | 992 |
| 323 | 20231108 | 131400 | 789296995 | 2890 | 2890 | 2890 | 2890 | 50 |
| 324 | 20231108 | 131300 | 789152495 | 2890 | 2890 | 2890 | 2890 | 11 |
| 325 | 20231108 | 131200 | 789120705 | 2890 | 2890 | 2890 | 2890 | 22 |
| 326 | 20231108 | 131100 | 789057125 | 2890 | 2890 | 2890 | 2890 | 0 |
| 327 | 20231108 | 131000 | 789057125 | 2890 | 2890 | 2890 | 2890 | 18 |
| 328 | 20231108 | 130900 | 789005105 | 2890 | 2890 | 2890 | 2890 | 28 |
| 329 | 20231108 | 130800 | 788924185 | 2890 | 2890 | 2890 | 2890 | 12 |
| 330 | 20231108 | 130700 | 788889505 | 2895 | 2895 | 2895 | 2895 | 28 |
| 331 | 20231108 | 130600 | 788808445 | 2895 | 2895 | 2895 | 2895 | 11 |
| 332 | 20231108 | 130500 | 788776600 | 2895 | 2895 | 2895 | 2895 | 75 |
| 333 | 20231108 | 130400 | 788559475 | 2895 | 2895 | 2895 | 2890 | 79 |
| 334 | 20231108 | 130300 | 788331020 | 2895 | 2895 | 2895 | 2895 | 12 |
| 335 | 20231108 | 130200 | 788296280 | 2895 | 2890 | 2895 | 2890 | 114 |
| 336 | 20231108 | 130100 | 787966695 | 2900 | 2900 | 2900 | 2895 | 14 |
| 337 | 20231108 | 130000 | 787926100 | 2895 | 2900 | 2900 | 2890 | 529 |
| 338 | 20231108 | 125900 | 786394800 | 2895 | 2895 | 2895 | 2895 | 2025 |
| 339 | 20231108 | 125800 | 780532425 | 2895 | 2890 | 2895 | 2890 | 48 |
| 340 | 20231108 | 125700 | 780393505 | 2895 | 2890 | 2895 | 2890 | 1050 |
| 341 | 20231108 | 125600 | 777355730 | 2895 | 2895 | 2895 | 2895 | 8 |
| 342 | 20231108 | 125500 | 777332570 | 2895 | 2895 | 2895 | 2895 | 9 |
| 343 | 20231108 | 125400 | 777306515 | 2895 | 2895 | 2895 | 2895 | 75 |
| 344 | 20231108 | 125300 | 777089390 | 2895 | 2895 | 2900 | 2895 | 58 |
| 345 | 20231108 | 125200 | 776921235 | 2900 | 2900 | 2900 | 2900 | 5 |
| 346 | 20231108 | 125100 | 776906735 | 2875 | 2895 | 2895 | 2875 | 40000 |
| 347 | 20231108 | 125000 | 661817615 | 2900 | 2900 | 2900 | 2900 | 33 |
| 348 | 20231108 | 124900 | 661721915 | 2900 | 2900 | 2900 | 2900 | 136 |
| 349 | 20231108 | 124800 | 661327515 | 2900 | 2900 | 2900 | 2900 | 54 |
| 350 | 20231108 | 124700 | 661170915 | 2900 | 2900 | 2900 | 2900 | 10 |
| 351 | 20231108 | 124600 | 661141915 | 2900 | 2900 | 2900 | 2900 | 37 |
| 352 | 20231108 | 124500 | 661034615 | 2910 | 2900 | 2910 | 2900 | 213 |
| 353 | 20231108 | 124400 | 660416900 | 2900 | 2895 | 2900 | 2895 | 400 |
| 354 | 20231108 | 124300 | 659256910 | 2900 | 2900 | 2900 | 2900 | 1400 |
| 355 | 20231108 | 124200 | 655196910 | 2895 | 2900 | 2900 | 2895 | 55 |
| 356 | 20231108 | 124100 | 655037515 | 2895 | 2895 | 2895 | 2895 | 0 |
| 357 | 20231108 | 124000 | 655037515 | 2895 | 2895 | 2895 | 2895 | 1160 |
| 358 | 20231108 | 123900 | 651679315 | 2900 | 2900 | 2900 | 2900 | 9 |
| 359 | 20231108 | 123800 | 651653215 | 2900 | 2900 | 2900 | 2900 | 34 |
| 360 | 20231108 | 123700 | 651554615 | 2900 | 2900 | 2900 | 2900 | 1 |
| 361 | 20231108 | 123600 | 651551715 | 2900 | 2900 | 2900 | 2895 | 5509 |
| 362 | 20231108 | 123500 | 635578115 | 2900 | 2900 | 2900 | 2900 | 111 |
| 363 | 20231108 | 123400 | 635256215 | 2910 | 2910 | 2910 | 2895 | 601 |
| 364 | 20231108 | 123300 | 633515885 | 2900 | 2900 | 2900 | 2900 | 0 |
| 365 | 20231108 | 123200 | 633515885 | 2900 | 2905 | 2905 | 2900 | 4774 |
| 366 | 20231108 | 123100 | 619671240 | 2905 | 2910 | 2910 | 2905 | 15 |
| 367 | 20231108 | 123000 | 619627635 | 2910 | 2905 | 2910 | 2905 | 246 |
| 368 | 20231108 | 122900 | 618911915 | 2905 | 2905 | 2905 | 2905 | 19 |
| 369 | 20231108 | 122800 | 618856720 | 2905 | 2905 | 2905 | 2905 | 31 |
| 370 | 20231108 | 122700 | 618766665 | 2905 | 2905 | 2905 | 2905 | 59 |
| 371 | 20231108 | 122600 | 618595270 | 2905 | 2910 | 2910 | 2905 | 35 |
| 372 | 20231108 | 122500 | 618493465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 373 | 20231108 | 122400 | 618493465 | 2905 | 2905 | 2905 | 2905 | 7635 |
| 374 | 20231108 | 122300 | 596313790 | 2905 | 2905 | 2905 | 2905 | 305 |
| 375 | 20231108 | 122200 | 595427765 | 2905 | 2905 | 2905 | 2905 | 35 |
| 376 | 20231108 | 122100 | 595326090 | 2905 | 2905 | 2905 | 2905 | 9 |
| 377 | 20231108 | 122000 | 595299945 | 2905 | 2905 | 2905 | 2905 | 9 |
| 378 | 20231108 | 121900 | 595273800 | 2905 | 2905 | 2905 | 2905 | 1 |
| 379 | 20231108 | 121800 | 595270895 | 2905 | 2905 | 2905 | 2905 | 41 |
| 380 | 20231108 | 121700 | 595151790 | 2910 | 2910 | 2910 | 2910 | 35 |
| 381 | 20231108 | 121600 | 595049940 | 2900 | 2910 | 2910 | 2900 | 1584 |
| 382 | 20231108 | 121500 | 590450870 | 2910 | 2910 | 2910 | 2910 | 9 |
| 383 | 20231108 | 121400 | 590424680 | 2910 | 2910 | 2910 | 2910 | 1760 |
| 384 | 20231108 | 121300 | 585303080 | 2910 | 2910 | 2910 | 2910 | 36 |
| 385 | 20231108 | 121200 | 585198320 | 2910 | 2910 | 2910 | 2910 | 41 |
| 386 | 20231108 | 121100 | 585079010 | 2910 | 2910 | 2910 | 2910 | 109 |
| 387 | 20231108 | 121000 | 584761820 | 2910 | 2910 | 2910 | 2910 | 9 |
| 388 | 20231108 | 120900 | 584735630 | 2910 | 2910 | 2910 | 2910 | 44 |
| 389 | 20231108 | 120800 | 584607590 | 2910 | 2910 | 2910 | 2910 | 9 |
| 390 | 20231108 | 120700 | 584581400 | 2910 | 2910 | 2910 | 2910 | 9 |
| 391 | 20231108 | 120600 | 584555210 | 2910 | 2910 | 2910 | 2910 | 9 |
| 392 | 20231108 | 120500 | 584529020 | 2910 | 2910 | 2910 | 2910 | 30 |
| 393 | 20231108 | 120400 | 584441720 | 2910 | 2910 | 2910 | 2910 | 145 |
| 394 | 20231108 | 120300 | 584019770 | 2910 | 2910 | 2915 | 2910 | 1169 |
| 395 | 20231108 | 120200 | 580617935 | 2915 | 2915 | 2915 | 2915 | 0 |
| 396 | 20231108 | 120100 | 580617935 | 2915 | 2915 | 2915 | 2915 | 34 |
| 397 | 20231108 | 120000 | 580518825 | 2915 | 2915 | 2915 | 2915 | 9 |
| 398 | 20231108 | 115900 | 580492590 | 2915 | 2915 | 2915 | 2915 | 10 |
| 399 | 20231108 | 115800 | 580463440 | 2915 | 2915 | 2915 | 2915 | 0 |
| 400 | 20231108 | 115700 | 580463440 | 2915 | 2915 | 2915 | 2915 | 37 |
| 401 | 20231108 | 115600 | 580355585 | 2915 | 2915 | 2915 | 2915 | 9 |
| 402 | 20231108 | 115500 | 580329350 | 2915 | 2915 | 2915 | 2915 | 0 |
| 403 | 20231108 | 115400 | 580329350 | 2915 | 2915 | 2915 | 2915 | 9 |
| 404 | 20231108 | 115300 | 580303115 | 2915 | 2915 | 2915 | 2915 | 35 |
| 405 | 20231108 | 115200 | 580201090 | 2915 | 2915 | 2915 | 2915 | 20 |
| 406 | 20231108 | 115100 | 580142790 | 2910 | 2915 | 2915 | 2910 | 22 |
| 407 | 20231108 | 115000 | 580078670 | 2915 | 2915 | 2915 | 2915 | 19 |
| 408 | 20231108 | 114900 | 580023285 | 2915 | 2915 | 2915 | 2915 | 34 |
| 409 | 20231108 | 114800 | 579924175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 410 | 20231108 | 114700 | 579924175 | 2910 | 2910 | 2915 | 2910 | 652 |
| 411 | 20231108 | 114600 | 578026310 | 2910 | 2910 | 2910 | 2910 | 78 |
| 412 | 20231108 | 114500 | 577799330 | 2910 | 2910 | 2910 | 2910 | 26 |
| 413 | 20231108 | 114400 | 577723670 | 2910 | 2910 | 2910 | 2910 | 69 |
| 414 | 20231108 | 114300 | 577522880 | 2910 | 2910 | 2910 | 2910 | 31 |
| 415 | 20231108 | 114200 | 577432670 | 2910 | 2910 | 2910 | 2910 | 9 |
| 416 | 20231108 | 114100 | 577406480 | 2910 | 2910 | 2910 | 2910 | 55 |
| 417 | 20231108 | 114000 | 577246430 | 2910 | 2905 | 2910 | 2905 | 509 |
| 418 | 20231108 | 113900 | 575767740 | 2910 | 2910 | 2910 | 2910 | 9 |
| 419 | 20231108 | 113800 | 575741550 | 2910 | 2910 | 2910 | 2910 | 14 |
| 420 | 20231108 | 113700 | 575700810 | 2910 | 2910 | 2910 | 2910 | 9 |
| 421 | 20231108 | 113600 | 575674620 | 2910 | 2910 | 2910 | 2910 | 740 |
| 422 | 20231108 | 113500 | 573521220 | 2910 | 2905 | 2910 | 2905 | 13 |
| 423 | 20231108 | 113400 | 573483405 | 2910 | 2910 | 2910 | 2910 | 11 |
| 424 | 20231108 | 113300 | 573451395 | 2905 | 2905 | 2905 | 2905 | 100 |
| 425 | 20231108 | 113200 | 573160895 | 2910 | 2905 | 2910 | 2905 | 206 |
| 426 | 20231108 | 113100 | 572561480 | 2910 | 2910 | 2910 | 2910 | 3 |
| 427 | 20231108 | 113000 | 572552750 | 2905 | 2910 | 2910 | 2905 | 402 |
| 428 | 20231108 | 112900 | 571384915 | 2910 | 2910 | 2910 | 2910 | 167 |
| 429 | 20231108 | 112800 | 570898945 | 2910 | 2910 | 2910 | 2910 | 34 |
| 430 | 20231108 | 112700 | 570800005 | 2915 | 2915 | 2915 | 2915 | 0 |
| 431 | 20231108 | 112600 | 570800005 | 2915 | 2900 | 2915 | 2900 | 20000 |
| 432 | 20231108 | 112500 | 512510640 | 2900 | 2900 | 2900 | 2900 | 9 |
| 433 | 20231108 | 112400 | 512484540 | 2900 | 2900 | 2900 | 2900 | 25 |
| 434 | 20231108 | 112300 | 512412040 | 2900 | 2900 | 2900 | 2900 | 9 |
| 435 | 20231108 | 112200 | 512385940 | 2900 | 2910 | 2910 | 2900 | 3626 |
| 436 | 20231108 | 112100 | 501854660 | 2910 | 2910 | 2910 | 2910 | 9 |
| 437 | 20231108 | 112000 | 501828470 | 2910 | 2910 | 2910 | 2910 | 35 |
| 438 | 20231108 | 111900 | 501726620 | 2910 | 2910 | 2910 | 2910 | 9 |
| 439 | 20231108 | 111800 | 501700430 | 2910 | 2910 | 2910 | 2910 | 19 |
| 440 | 20231108 | 111700 | 501645140 | 2905 | 2905 | 2905 | 2905 | 500 |
| 441 | 20231108 | 111600 | 500192640 | 2900 | 2905 | 2910 | 2900 | 4491 |
| 442 | 20231108 | 111500 | 487151160 | 2905 | 2900 | 2905 | 2900 | 400 |
| 443 | 20231108 | 111400 | 485989880 | 2900 | 2900 | 2900 | 2900 | 1317 |
| 444 | 20231108 | 111300 | 482170580 | 2900 | 2900 | 2900 | 2900 | 1 |
| 445 | 20231108 | 111200 | 482167680 | 2900 | 2900 | 2900 | 2900 | 37 |
| 446 | 20231108 | 111100 | 482060380 | 2890 | 2900 | 2900 | 2890 | 391 |
| 447 | 20231108 | 111000 | 480930335 | 2895 | 2895 | 2895 | 2895 | 236 |
| 448 | 20231108 | 110900 | 480247115 | 2895 | 2895 | 2895 | 2890 | 139 |
| 449 | 20231108 | 110800 | 479844860 | 2895 | 2890 | 2895 | 2890 | 542 |
| 450 | 20231108 | 110700 | 478277980 | 2885 | 2885 | 2885 | 2885 | 205 |
| 451 | 20231108 | 110600 | 477686555 | 2885 | 2885 | 2885 | 2885 | 939 |
| 452 | 20231108 | 110500 | 474977540 | 2890 | 2890 | 2890 | 2890 | 11 |
| 453 | 20231108 | 110400 | 474945750 | 2890 | 2890 | 2890 | 2890 | 34 |
| 454 | 20231108 | 110300 | 474847490 | 2890 | 2890 | 2890 | 2890 | 5 |
| 455 | 20231108 | 110200 | 474833040 | 2890 | 2900 | 2900 | 2890 | 2139 |
| 456 | 20231108 | 110100 | 468649375 | 2900 | 2900 | 2900 | 2900 | 9 |
| 457 | 20231108 | 110000 | 468623275 | 2895 | 2905 | 2905 | 2895 | 86 |
| 458 | 20231108 | 105900 | 468373775 | 2900 | 2900 | 2900 | 2900 | 302 |
| 459 | 20231108 | 105800 | 467497975 | 2900 | 2900 | 2900 | 2900 | 4 |
| 460 | 20231108 | 105700 | 467486375 | 2905 | 2900 | 2905 | 2900 | 210 |
| 461 | 20231108 | 105600 | 466877370 | 2900 | 2900 | 2900 | 2900 | 1473 |
| 462 | 20231108 | 105500 | 462605670 | 2900 | 2900 | 2900 | 2900 | 0 |
| 463 | 20231108 | 105400 | 462605670 | 2900 | 2900 | 2900 | 2900 | 5 |
| 464 | 20231108 | 105300 | 462591170 | 2895 | 2895 | 2895 | 2895 | 116 |
| 465 | 20231108 | 105200 | 462255350 | 2900 | 2900 | 2900 | 2900 | 768 |
| 466 | 20231108 | 105100 | 460028150 | 2900 | 2900 | 2900 | 2900 | 1 |
| 467 | 20231108 | 105000 | 460025250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 468 | 20231108 | 104900 | 460025250 | 2900 | 2895 | 2900 | 2895 | 269 |
| 469 | 20231108 | 104800 | 459246460 | 2895 | 2895 | 2895 | 2895 | 11 |
| 470 | 20231108 | 104700 | 459214615 | 2890 | 2890 | 2895 | 2890 | 230 |
| 471 | 20231108 | 104600 | 458549785 | 2895 | 2895 | 2895 | 2895 | 175 |
| 472 | 20231108 | 104500 | 458043160 | 2900 | 2895 | 2900 | 2895 | 34 |
| 473 | 20231108 | 104400 | 457944725 | 2895 | 2890 | 2900 | 2890 | 75 |
| 474 | 20231108 | 104300 | 457727695 | 2900 | 2885 | 2900 | 2885 | 842 |
| 475 | 20231108 | 104200 | 455298410 | 2885 | 2880 | 2885 | 2880 | 618 |
| 476 | 20231108 | 104100 | 453518520 | 2880 | 2880 | 2880 | 2880 | 18 |
| 477 | 20231108 | 104000 | 453466680 | 2875 | 2875 | 2875 | 2875 | 539 |
| 478 | 20231108 | 103900 | 451917055 | 2880 | 2880 | 2880 | 2880 | 560 |
| 479 | 20231108 | 103800 | 450304255 | 2880 | 2880 | 2880 | 2880 | 0 |
| 480 | 20231108 | 103700 | 450304255 | 2880 | 2880 | 2880 | 2880 | 100 |
| 481 | 20231108 | 103600 | 450016255 | 2880 | 2880 | 2880 | 2880 | 5 |
| 482 | 20231108 | 103500 | 450001855 | 2880 | 2880 | 2880 | 2880 | 119 |
| 483 | 20231108 | 103400 | 449659135 | 2880 | 2880 | 2880 | 2880 | 812 |
| 484 | 20231108 | 103300 | 447320575 | 2880 | 2880 | 2880 | 2880 | 126 |
| 485 | 20231108 | 103200 | 446957695 | 2880 | 2880 | 2880 | 2880 | 423 |
| 486 | 20231108 | 103100 | 445739455 | 2875 | 2880 | 2880 | 2875 | 110 |
| 487 | 20231108 | 103000 | 445422705 | 2875 | 2880 | 2880 | 2875 | 457 |
| 488 | 20231108 | 102900 | 444106595 | 2880 | 2880 | 2880 | 2880 | 474 |
| 489 | 20231108 | 102800 | 442741475 | 2880 | 2880 | 2880 | 2880 | 526 |
| 490 | 20231108 | 102700 | 441226595 | 2880 | 2880 | 2880 | 2880 | 108 |
| 491 | 20231108 | 102600 | 440915555 | 2880 | 2880 | 2880 | 2880 | 299 |
| 492 | 20231108 | 102500 | 440054435 | 2880 | 2880 | 2880 | 2880 | 600 |
| 493 | 20231108 | 102400 | 438326435 | 2885 | 2880 | 2885 | 2880 | 3201 |
| 494 | 20231108 | 102300 | 429107550 | 2885 | 2885 | 2885 | 2885 | 2549 |
| 495 | 20231108 | 102200 | 421753685 | 2890 | 2900 | 2900 | 2890 | 3728 |
| 496 | 20231108 | 102100 | 410978765 | 2900 | 2900 | 2900 | 2890 | 471 |
| 497 | 20231108 | 102000 | 409617465 | 2900 | 2890 | 2900 | 2890 | 276 |
| 498 | 20231108 | 101900 | 408817565 | 2895 | 2895 | 2895 | 2895 | 10 |
| 499 | 20231108 | 101800 | 408788615 | 2895 | 2895 | 2895 | 2895 | 500 |
| 500 | 20231108 | 101700 | 407341115 | 2900 | 2905 | 2905 | 2900 | 21 |
| 501 | 20231108 | 101600 | 407280115 | 2905 | 2905 | 2905 | 2905 | 26 |
| 502 | 20231108 | 101500 | 407204585 | 2905 | 2905 | 2905 | 2905 | 126 |
| 503 | 20231108 | 101400 | 406838555 | 2900 | 2905 | 2905 | 2900 | 11 |
| 504 | 20231108 | 101300 | 406806650 | 2900 | 2900 | 2900 | 2900 | 1532 |
| 505 | 20231108 | 101200 | 402363850 | 2895 | 2895 | 2895 | 2895 | 0 |
| 506 | 20231108 | 101100 | 402363850 | 2895 | 2895 | 2895 | 2895 | 600 |
| 507 | 20231108 | 101000 | 400626850 | 2895 | 2895 | 2895 | 2895 | 600 |
| 508 | 20231108 | 100900 | 398889850 | 2895 | 2895 | 2895 | 2895 | 432 |
| 509 | 20231108 | 100800 | 397639210 | 2895 | 2890 | 2895 | 2890 | 631 |
| 510 | 20231108 | 100700 | 395814965 | 2890 | 2890 | 2890 | 2890 | 239 |
| 511 | 20231108 | 100600 | 395124255 | 2890 | 2885 | 2890 | 2885 | 136 |
| 512 | 20231108 | 100500 | 394731865 | 2880 | 2885 | 2890 | 2880 | 1806 |
| 513 | 20231108 | 100400 | 389528575 | 2885 | 2885 | 2885 | 2885 | 283 |
| 514 | 20231108 | 100300 | 388712120 | 2890 | 2880 | 2890 | 2880 | 422 |
| 515 | 20231108 | 100200 | 387496660 | 2880 | 2895 | 2895 | 2880 | 9033 |
| 516 | 20231108 | 100100 | 361431780 | 2895 | 2895 | 2895 | 2895 | 8404 |
| 517 | 20231108 | 100000 | 337102200 | 2900 | 2900 | 2900 | 2900 | 1050 |
| 518 | 20231108 | 095900 | 334057200 | 2900 | 2895 | 2900 | 2895 | 576 |
| 519 | 20231108 | 095800 | 332389135 | 2900 | 2900 | 2900 | 2900 | 1476 |
| 520 | 20231108 | 095700 | 328108735 | 2910 | 2910 | 2910 | 2910 | 1 |
| 521 | 20231108 | 095600 | 328105825 | 2900 | 2895 | 2900 | 2895 | 886 |
| 522 | 20231108 | 095500 | 325537360 | 2900 | 2900 | 2900 | 2900 | 6269 |
| 523 | 20231108 | 095400 | 307357260 | 2900 | 2910 | 2910 | 2900 | 640 |
| 524 | 20231108 | 095300 | 305499605 | 2905 | 2900 | 2910 | 2900 | 1316 |
| 525 | 20231108 | 095200 | 301679915 | 2910 | 2910 | 2910 | 2900 | 3116 |
| 526 | 20231108 | 095100 | 292633275 | 2910 | 2910 | 2910 | 2905 | 2212 |
| 527 | 20231108 | 095000 | 286207310 | 2910 | 2910 | 2910 | 2905 | 340 |
| 528 | 20231108 | 094900 | 285218685 | 2905 | 2910 | 2915 | 2905 | 359 |
| 529 | 20231108 | 094800 | 284174770 | 2910 | 2920 | 2920 | 2910 | 748 |
| 530 | 20231108 | 094700 | 281998030 | 2920 | 2910 | 2920 | 2910 | 158 |
| 531 | 20231108 | 094600 | 281538230 | 2910 | 2920 | 2920 | 2910 | 357 |
| 532 | 20231108 | 094500 | 280497340 | 2920 | 2920 | 2920 | 2915 | 771 |
| 533 | 20231108 | 094400 | 278247725 | 2925 | 2920 | 2925 | 2920 | 1166 |
| 534 | 20231108 | 094300 | 274842955 | 2920 | 2920 | 2920 | 2920 | 781 |
| 535 | 20231108 | 094200 | 272562435 | 2920 | 2915 | 2920 | 2915 | 1872 |
| 536 | 20231108 | 094100 | 267104055 | 2915 | 2915 | 2915 | 2910 | 388 |
| 537 | 20231108 | 094000 | 265973040 | 2905 | 2910 | 2915 | 2905 | 1597 |
| 538 | 20231108 | 093900 | 261330105 | 2910 | 2905 | 2915 | 2905 | 1463 |
| 539 | 20231108 | 093800 | 257076585 | 2905 | 2915 | 2915 | 2905 | 780 |
| 540 | 20231108 | 093700 | 254806855 | 2915 | 2920 | 2920 | 2910 | 758 |
| 541 | 20231108 | 093600 | 252598050 | 2915 | 2915 | 2915 | 2915 | 256 |
| 542 | 20231108 | 093500 | 251851810 | 2920 | 2915 | 2920 | 2910 | 497 |
| 543 | 20231108 | 093400 | 250403885 | 2910 | 2915 | 2915 | 2910 | 1347 |
| 544 | 20231108 | 093300 | 246478515 | 2915 | 2920 | 2920 | 2915 | 497 |
| 545 | 20231108 | 093200 | 245028745 | 2920 | 2920 | 2920 | 2920 | 93 |
| 546 | 20231108 | 093100 | 244757185 | 2925 | 2915 | 2925 | 2915 | 613 |
| 547 | 20231108 | 093000 | 242967625 | 2915 | 2910 | 2920 | 2910 | 178 |
| 548 | 20231108 | 092900 | 242448760 | 2915 | 2890 | 2915 | 2890 | 2611 |
| 549 | 20231108 | 092800 | 234844480 | 2890 | 2900 | 2910 | 2890 | 10198 |
| 550 | 20231108 | 092700 | 205353175 | 2910 | 2910 | 2910 | 2910 | 2 |
| 551 | 20231108 | 092600 | 205347355 | 2910 | 2905 | 2910 | 2900 | 1746 |
| 552 | 20231108 | 092500 | 200283780 | 2910 | 2900 | 2910 | 2900 | 398 |
| 553 | 20231108 | 092400 | 199128265 | 2900 | 2900 | 2905 | 2895 | 1380 |
| 554 | 20231108 | 092300 | 195123680 | 2905 | 2900 | 2905 | 2895 | 1502 |
| 555 | 20231108 | 092200 | 190773385 | 2900 | 2910 | 2910 | 2900 | 9114 |
| 556 | 20231108 | 092100 | 164325010 | 2910 | 2915 | 2915 | 2910 | 1315 |
| 557 | 20231108 | 092000 | 160497865 | 2915 | 2920 | 2920 | 2915 | 34 |
| 558 | 20231108 | 091900 | 160398650 | 2925 | 2920 | 2925 | 2920 | 357 |
| 559 | 20231108 | 091800 | 159354430 | 2915 | 2905 | 2915 | 2905 | 3381 |
| 560 | 20231108 | 091700 | 149519470 | 2905 | 2905 | 2905 | 2900 | 7303 |
| 561 | 20231108 | 091600 | 128337960 | 2900 | 2920 | 2920 | 2900 | 9484 |
| 562 | 20231108 | 091500 | 100755095 | 2920 | 2920 | 2920 | 2915 | 397 |
| 563 | 20231108 | 091400 | 99595880 | 2920 | 2905 | 2920 | 2905 | 2741 |
| 564 | 20231108 | 091300 | 91598240 | 2910 | 2920 | 2920 | 2910 | 4657 |
| 565 | 20231108 | 091200 | 78029970 | 2920 | 2930 | 2930 | 2920 | 1612 |
| 566 | 20231108 | 091100 | 73319160 | 2930 | 2930 | 2930 | 2920 | 836 |
| 567 | 20231108 | 091000 | 70875735 | 2920 | 2925 | 2930 | 2920 | 9480 |
| 568 | 20231108 | 090900 | 43147030 | 2930 | 2945 | 2945 | 2930 | 3793 |
| 569 | 20231108 | 090800 | 32013565 | 2955 | 2950 | 2955 | 2945 | 536 |
| 570 | 20231108 | 090700 | 30432525 | 2955 | 2955 | 2955 | 2945 | 1288 |
| 571 | 20231108 | 090600 | 26632700 | 2955 | 2970 | 2970 | 2955 | 3987 |
| 572 | 20231108 | 090500 | 14839960 | 2970 | 2960 | 2970 | 2960 | 425 |
| 573 | 20231108 | 090400 | 13579980 | 2975 | 2975 | 2980 | 2955 | 2742 |
| 574 | 20231108 | 090300 | 5449320 | 2970 | 2970 | 2970 | 2955 | 580 |
| 575 | 20231108 | 090200 | 3728455 | 2980 | 2975 | 2980 | 2975 | 147 |
| 576 | 20231108 | 090100 | 3291080 | 2980 | 2955 | 2980 | 2940 | 451 |
| 577 | 20231108 | 090000 | 1955400 | 2935 | 2960 | 2960 | 2935 | 661 |