30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 33817 |
| 3 | 20231107 | 190500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 4 | 20231107 | 190400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 5 | 20231107 | 190300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 6 | 20231107 | 190200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 7 | 20231107 | 190100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 8 | 20231107 | 190000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 9 | 20231107 | 185900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 10 | 20231107 | 185800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 11 | 20231107 | 185700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 12 | 20231107 | 185600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 13 | 20231107 | 185500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 14 | 20231107 | 185400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 15 | 20231107 | 185300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 16 | 20231107 | 185200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 17 | 20231107 | 185100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 18 | 20231107 | 185000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 19 | 20231107 | 184900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 20 | 20231107 | 184800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 21 | 20231107 | 184700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 22 | 20231107 | 184600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 23 | 20231107 | 184500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 24 | 20231107 | 184400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 25 | 20231107 | 184300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 26 | 20231107 | 184200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 27 | 20231107 | 184100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 28 | 20231107 | 184000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 29 | 20231107 | 183900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 30 | 20231107 | 183800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 31 | 20231107 | 183700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 32 | 20231107 | 183600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 33817 |
| 33 | 20231107 | 183500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 34 | 20231107 | 183400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 35 | 20231107 | 183300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 36 | 20231107 | 183200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 37 | 20231107 | 183100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 38 | 20231107 | 183000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 39 | 20231107 | 182900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 40 | 20231107 | 182800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 41 | 20231107 | 182700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 42 | 20231107 | 182600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 43 | 20231107 | 182500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 44 | 20231107 | 182400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 45 | 20231107 | 182300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 46 | 20231107 | 182200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 47 | 20231107 | 182100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 48 | 20231107 | 182000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 49 | 20231107 | 181900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 50 | 20231107 | 181800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 51 | 20231107 | 181700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 52 | 20231107 | 181600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 53 | 20231107 | 181500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 54 | 20231107 | 181400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 55 | 20231107 | 181300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 56 | 20231107 | 181200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 57 | 20231107 | 181100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 58 | 20231107 | 181000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 59 | 20231107 | 180900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 60 | 20231107 | 180800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 61 | 20231107 | 180700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 62 | 20231107 | 180600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 33817 |
| 63 | 20231107 | 180500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 64 | 20231107 | 180400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 65 | 20231107 | 180300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 66 | 20231107 | 180200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 67 | 20231107 | 180100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 68 | 20231107 | 180000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 69 | 20231107 | 175900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 70 | 20231107 | 175800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 71 | 20231107 | 175700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 72 | 20231107 | 175600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 73 | 20231107 | 175500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 74 | 20231107 | 175400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 75 | 20231107 | 175300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 76 | 20231107 | 175200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 77 | 20231107 | 175100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 78 | 20231107 | 175000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 79 | 20231107 | 174900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 80 | 20231107 | 174800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 81 | 20231107 | 174700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 82 | 20231107 | 174600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 83 | 20231107 | 174500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 84 | 20231107 | 174400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 85 | 20231107 | 174300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 86 | 20231107 | 174200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 87 | 20231107 | 174100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 88 | 20231107 | 174000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 89 | 20231107 | 173900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 90 | 20231107 | 173800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 91 | 20231107 | 173700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 92 | 20231107 | 173600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 33817 |
| 93 | 20231107 | 173500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 94 | 20231107 | 173400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 95 | 20231107 | 173300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 96 | 20231107 | 173200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 97 | 20231107 | 173100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 98 | 20231107 | 173000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 99 | 20231107 | 172900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 100 | 20231107 | 172800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 101 | 20231107 | 172700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 102 | 20231107 | 172600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 103 | 20231107 | 172500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 104 | 20231107 | 172400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 105 | 20231107 | 172300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 106 | 20231107 | 172200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 107 | 20231107 | 172100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 108 | 20231107 | 172000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 109 | 20231107 | 171900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 110 | 20231107 | 171800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 111 | 20231107 | 171700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 112 | 20231107 | 171600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 113 | 20231107 | 171500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 114 | 20231107 | 171400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 115 | 20231107 | 171300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 116 | 20231107 | 171200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 117 | 20231107 | 171100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 118 | 20231107 | 171000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 119 | 20231107 | 170900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 120 | 20231107 | 170800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 121 | 20231107 | 170700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 122 | 20231107 | 170600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 33817 |
| 123 | 20231107 | 170500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 124 | 20231107 | 170400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 125 | 20231107 | 170300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 126 | 20231107 | 170200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 127 | 20231107 | 170100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 128 | 20231107 | 170000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 129 | 20231107 | 165900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 130 | 20231107 | 165800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 131 | 20231107 | 165700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 132 | 20231107 | 165600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 133 | 20231107 | 165500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 134 | 20231107 | 165400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 135 | 20231107 | 165300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 136 | 20231107 | 165200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 137 | 20231107 | 165100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 138 | 20231107 | 165000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 139 | 20231107 | 164900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 140 | 20231107 | 164800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 141 | 20231107 | 164700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 142 | 20231107 | 164600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 143 | 20231107 | 164500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 144 | 20231107 | 164400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 145 | 20231107 | 164300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 146 | 20231107 | 164200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 147 | 20231107 | 164100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 148 | 20231107 | 164000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 149 | 20231107 | 163900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 150 | 20231107 | 163800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 151 | 20231107 | 163700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 152 | 20231107 | 163600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 33817 |
| 153 | 20231107 | 163500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 154 | 20231107 | 163400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 155 | 20231107 | 163300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 156 | 20231107 | 163200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 157 | 20231107 | 163100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 158 | 20231107 | 163000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 159 | 20231107 | 162900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 160 | 20231107 | 162800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 161 | 20231107 | 162700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 162 | 20231107 | 162600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 163 | 20231107 | 162500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 164 | 20231107 | 162400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 165 | 20231107 | 162300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 166 | 20231107 | 162200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 167 | 20231107 | 162100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 168 | 20231107 | 162000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 169 | 20231107 | 161900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 170 | 20231107 | 161800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 171 | 20231107 | 161700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 172 | 20231107 | 161600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 173 | 20231107 | 161500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 174 | 20231107 | 161400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 175 | 20231107 | 161300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 176 | 20231107 | 161200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 177 | 20231107 | 161100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 178 | 20231107 | 161000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 179 | 20231107 | 160900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 180 | 20231107 | 160800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 181 | 20231107 | 160700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 182 | 20231107 | 160600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 33817 |
| 183 | 20231107 | 160500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 184 | 20231107 | 160400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 185 | 20231107 | 160300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 186 | 20231107 | 160200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 187 | 20231107 | 160100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 188 | 20231107 | 160000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 189 | 20231107 | 155900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 190 | 20231107 | 155800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 191 | 20231107 | 155700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 192 | 20231107 | 155600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 193 | 20231107 | 155500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 194 | 20231107 | 155400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 195 | 20231107 | 155300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 196 | 20231107 | 155200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 197 | 20231107 | 155100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 198 | 20231107 | 155000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 199 | 20231107 | 154900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 200 | 20231107 | 154800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 201 | 20231107 | 154700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 202 | 20231107 | 154600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 203 | 20231107 | 154500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 204 | 20231107 | 154400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 205 | 20231107 | 154300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 206 | 20231107 | 154200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 207 | 20231107 | 154100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 208 | 20231107 | 154000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 209 | 20231107 | 153900 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 210 | 20231107 | 153800 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 211 | 20231107 | 153700 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 212 | 20231107 | 153600 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 33817 |
| 213 | 20231107 | 153500 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 214 | 20231107 | 153400 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 215 | 20231107 | 153300 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 216 | 20231107 | 153200 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 217 | 20231107 | 153100 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 0 |
| 218 | 20231107 | 153000 | 4626819595 | 2580 | 2580 | 2580 | 2580 | 33817 |
| 219 | 20231107 | 152900 | 4539571735 | 2585 | 2585 | 2585 | 2585 | 0 |
| 220 | 20231107 | 152800 | 4539571735 | 2585 | 2585 | 2585 | 2585 | 0 |
| 221 | 20231107 | 152700 | 4539571735 | 2585 | 2585 | 2585 | 2585 | 0 |
| 222 | 20231107 | 152600 | 4539571735 | 2585 | 2585 | 2585 | 2585 | 0 |
| 223 | 20231107 | 152500 | 4539571735 | 2585 | 2585 | 2585 | 2585 | 0 |
| 224 | 20231107 | 152400 | 4539571735 | 2585 | 2585 | 2585 | 2585 | 0 |
| 225 | 20231107 | 152300 | 4539571735 | 2585 | 2585 | 2585 | 2585 | 0 |
| 226 | 20231107 | 152200 | 4539571735 | 2585 | 2585 | 2585 | 2585 | 0 |
| 227 | 20231107 | 152100 | 4539571735 | 2585 | 2585 | 2585 | 2585 | 0 |
| 228 | 20231107 | 152000 | 4539571735 | 2585 | 2585 | 2585 | 2585 | 0 |
| 229 | 20231107 | 151900 | 4539571735 | 2585 | 2590 | 2590 | 2580 | 12270 |
| 230 | 20231107 | 151800 | 4507897725 | 2595 | 2590 | 2595 | 2585 | 3578 |
| 231 | 20231107 | 151700 | 4498630700 | 2580 | 2580 | 2585 | 2575 | 5575 |
| 232 | 20231107 | 151600 | 4484246555 | 2575 | 2575 | 2580 | 2575 | 2079 |
| 233 | 20231107 | 151500 | 4478892780 | 2580 | 2570 | 2580 | 2570 | 806 |
| 234 | 20231107 | 151400 | 4476815135 | 2570 | 2575 | 2575 | 2570 | 29000 |
| 235 | 20231107 | 151300 | 4402280140 | 2580 | 2575 | 2580 | 2575 | 4029 |
| 236 | 20231107 | 151200 | 4391902965 | 2580 | 2580 | 2580 | 2575 | 3303 |
| 237 | 20231107 | 151100 | 4383393125 | 2580 | 2580 | 2580 | 2580 | 793 |
| 238 | 20231107 | 151000 | 4381347185 | 2580 | 2585 | 2585 | 2575 | 2175 |
| 239 | 20231107 | 150900 | 4375739785 | 2585 | 2580 | 2585 | 2580 | 3388 |
| 240 | 20231107 | 150800 | 4366998735 | 2585 | 2585 | 2585 | 2575 | 8816 |
| 241 | 20231107 | 150700 | 4344275285 | 2585 | 2585 | 2585 | 2580 | 1227 |
| 242 | 20231107 | 150600 | 4341108490 | 2585 | 2580 | 2585 | 2580 | 2115 |
| 243 | 20231107 | 150500 | 4335646720 | 2580 | 2580 | 2585 | 2580 | 897 |
| 244 | 20231107 | 150400 | 4333332430 | 2580 | 2580 | 2585 | 2580 | 472 |
| 245 | 20231107 | 150300 | 4332114535 | 2580 | 2575 | 2580 | 2575 | 742 |
| 246 | 20231107 | 150200 | 4330201875 | 2580 | 2580 | 2585 | 2580 | 434 |
| 247 | 20231107 | 150100 | 4329082145 | 2580 | 2580 | 2590 | 2580 | 5742 |
| 248 | 20231107 | 150000 | 4314257745 | 2580 | 2575 | 2580 | 2575 | 2500 |
| 249 | 20231107 | 145900 | 4307820235 | 2575 | 2565 | 2575 | 2565 | 4715 |
| 250 | 20231107 | 145800 | 4295702860 | 2565 | 2560 | 2565 | 2560 | 3004 |
| 251 | 20231107 | 145700 | 4288002600 | 2560 | 2565 | 2565 | 2560 | 4246 |
| 252 | 20231107 | 145600 | 4277132520 | 2560 | 2560 | 2565 | 2555 | 2431 |
| 253 | 20231107 | 145500 | 4270908980 | 2565 | 2555 | 2565 | 2555 | 1025 |
| 254 | 20231107 | 145400 | 4268285445 | 2560 | 2565 | 2565 | 2560 | 11590 |
| 255 | 20231107 | 145300 | 4238614040 | 2565 | 2560 | 2565 | 2555 | 11663 |
| 256 | 20231107 | 145200 | 4208805175 | 2560 | 2560 | 2560 | 2560 | 274 |
| 257 | 20231107 | 145100 | 4208103735 | 2565 | 2565 | 2565 | 2560 | 804 |
| 258 | 20231107 | 145000 | 4206045260 | 2560 | 2565 | 2565 | 2555 | 12405 |
| 259 | 20231107 | 144900 | 4174305915 | 2565 | 2570 | 2570 | 2565 | 2295 |
| 260 | 20231107 | 144800 | 4168419205 | 2570 | 2565 | 2570 | 2560 | 10998 |
| 261 | 20231107 | 144700 | 4140225820 | 2570 | 2575 | 2575 | 2570 | 2733 |
| 262 | 20231107 | 144600 | 4133201765 | 2575 | 2575 | 2575 | 2570 | 115 |
| 263 | 20231107 | 144500 | 4132905655 | 2575 | 2575 | 2575 | 2575 | 214 |
| 264 | 20231107 | 144400 | 4132354605 | 2570 | 2565 | 2570 | 2565 | 6104 |
| 265 | 20231107 | 144300 | 4116696435 | 2565 | 2575 | 2575 | 2565 | 11628 |
| 266 | 20231107 | 144200 | 4086864305 | 2570 | 2575 | 2575 | 2570 | 1408 |
| 267 | 20231107 | 144100 | 4083244240 | 2575 | 2570 | 2575 | 2570 | 1429 |
| 268 | 20231107 | 144000 | 4079567455 | 2575 | 2575 | 2575 | 2575 | 57 |
| 269 | 20231107 | 143900 | 4079420680 | 2565 | 2575 | 2575 | 2565 | 3876 |
| 270 | 20231107 | 143800 | 4069457550 | 2575 | 2575 | 2580 | 2575 | 1078 |
| 271 | 20231107 | 143700 | 4066681690 | 2575 | 2575 | 2575 | 2575 | 1999 |
| 272 | 20231107 | 143600 | 4061534265 | 2575 | 2575 | 2580 | 2570 | 2373 |
| 273 | 20231107 | 143500 | 4055423770 | 2575 | 2570 | 2575 | 2565 | 3859 |
| 274 | 20231107 | 143400 | 4045510890 | 2570 | 2575 | 2575 | 2565 | 24222 |
| 275 | 20231107 | 143300 | 3983250810 | 2575 | 2580 | 2580 | 2575 | 1333 |
| 276 | 20231107 | 143200 | 3979816670 | 2580 | 2580 | 2580 | 2580 | 1350 |
| 277 | 20231107 | 143100 | 3976333670 | 2580 | 2575 | 2580 | 2575 | 143 |
| 278 | 20231107 | 143000 | 3975965240 | 2580 | 2580 | 2580 | 2575 | 697 |
| 279 | 20231107 | 142900 | 3974167380 | 2580 | 2575 | 2580 | 2575 | 1001 |
| 280 | 20231107 | 142800 | 3971589800 | 2580 | 2580 | 2580 | 2580 | 100 |
| 281 | 20231107 | 142700 | 3971331800 | 2580 | 2580 | 2580 | 2575 | 2138 |
| 282 | 20231107 | 142600 | 3965825245 | 2580 | 2580 | 2580 | 2580 | 1489 |
| 283 | 20231107 | 142500 | 3961983625 | 2580 | 2580 | 2580 | 2580 | 11 |
| 284 | 20231107 | 142400 | 3961955245 | 2580 | 2580 | 2580 | 2580 | 1305 |
| 285 | 20231107 | 142300 | 3958588345 | 2585 | 2585 | 2595 | 2585 | 220 |
| 286 | 20231107 | 142200 | 3958019635 | 2590 | 2590 | 2590 | 2590 | 480 |
| 287 | 20231107 | 142100 | 3956776435 | 2590 | 2590 | 2590 | 2590 | 10 |
| 288 | 20231107 | 142000 | 3956750535 | 2585 | 2585 | 2585 | 2585 | 209 |
| 289 | 20231107 | 141900 | 3956210270 | 2585 | 2585 | 2585 | 2585 | 300 |
| 290 | 20231107 | 141800 | 3955434770 | 2585 | 2585 | 2585 | 2585 | 2 |
| 291 | 20231107 | 141700 | 3955429600 | 2585 | 2585 | 2585 | 2580 | 266 |
| 292 | 20231107 | 141600 | 3954743090 | 2580 | 2580 | 2585 | 2580 | 4824 |
| 293 | 20231107 | 141500 | 3942297150 | 2580 | 2585 | 2585 | 2580 | 301 |
| 294 | 20231107 | 141400 | 3941520565 | 2585 | 2585 | 2590 | 2585 | 707 |
| 295 | 20231107 | 141300 | 3939692965 | 2590 | 2590 | 2590 | 2590 | 179 |
| 296 | 20231107 | 141200 | 3939229355 | 2595 | 2595 | 2595 | 2590 | 1110 |
| 297 | 20231107 | 141100 | 3936353950 | 2595 | 2600 | 2600 | 2595 | 5 |
| 298 | 20231107 | 141000 | 3936340960 | 2600 | 2600 | 2600 | 2600 | 901 |
| 299 | 20231107 | 140900 | 3933998360 | 2595 | 2590 | 2595 | 2590 | 25 |
| 300 | 20231107 | 140800 | 3933933545 | 2600 | 2600 | 2600 | 2600 | 2 |
| 301 | 20231107 | 140700 | 3933928345 | 2590 | 2600 | 2600 | 2590 | 44 |
| 302 | 20231107 | 140600 | 3933813985 | 2590 | 2595 | 2595 | 2590 | 1600 |
| 303 | 20231107 | 140500 | 3929669000 | 2600 | 2600 | 2600 | 2600 | 77 |
| 304 | 20231107 | 140400 | 3929468800 | 2590 | 2590 | 2590 | 2590 | 41 |
| 305 | 20231107 | 140300 | 3929362610 | 2590 | 2590 | 2590 | 2590 | 256 |
| 306 | 20231107 | 140200 | 3928699570 | 2590 | 2590 | 2595 | 2590 | 220 |
| 307 | 20231107 | 140100 | 3928128770 | 2590 | 2590 | 2590 | 2590 | 10 |
| 308 | 20231107 | 140000 | 3928102870 | 2590 | 2590 | 2595 | 2590 | 80 |
| 309 | 20231107 | 135900 | 3927895645 | 2590 | 2600 | 2600 | 2590 | 2 |
| 310 | 20231107 | 135800 | 3927890455 | 2590 | 2590 | 2590 | 2590 | 0 |
| 311 | 20231107 | 135700 | 3927890455 | 2590 | 2595 | 2595 | 2590 | 4686 |
| 312 | 20231107 | 135600 | 3915750590 | 2595 | 2595 | 2600 | 2595 | 1443 |
| 313 | 20231107 | 135500 | 3912005995 | 2600 | 2595 | 2600 | 2595 | 967 |
| 314 | 20231107 | 135400 | 3909496620 | 2595 | 2595 | 2595 | 2595 | 241 |
| 315 | 20231107 | 135300 | 3908871225 | 2595 | 2590 | 2600 | 2590 | 1005 |
| 316 | 20231107 | 135200 | 3906263730 | 2590 | 2595 | 2595 | 2590 | 2015 |
| 317 | 20231107 | 135100 | 3901042380 | 2600 | 2600 | 2600 | 2600 | 10 |
| 318 | 20231107 | 135000 | 3901016380 | 2600 | 2600 | 2600 | 2600 | 2472 |
| 319 | 20231107 | 134900 | 3894589180 | 2595 | 2600 | 2600 | 2595 | 475 |
| 320 | 20231107 | 134800 | 3893356325 | 2600 | 2595 | 2600 | 2595 | 2432 |
| 321 | 20231107 | 134700 | 3887035560 | 2595 | 2595 | 2600 | 2595 | 1618 |
| 322 | 20231107 | 134600 | 3882836815 | 2595 | 2595 | 2595 | 2590 | 175 |
| 323 | 20231107 | 134500 | 3882382940 | 2595 | 2590 | 2595 | 2590 | 577 |
| 324 | 20231107 | 134400 | 3880888395 | 2590 | 2590 | 2590 | 2590 | 132 |
| 325 | 20231107 | 134300 | 3880546515 | 2585 | 2595 | 2595 | 2585 | 2706 |
| 326 | 20231107 | 134200 | 3873537630 | 2595 | 2595 | 2595 | 2595 | 2461 |
| 327 | 20231107 | 134100 | 3867151335 | 2595 | 2595 | 2595 | 2595 | 16 |
| 328 | 20231107 | 134000 | 3867109815 | 2590 | 2590 | 2590 | 2590 | 220 |
| 329 | 20231107 | 133900 | 3866540015 | 2590 | 2585 | 2595 | 2585 | 4215 |
| 330 | 20231107 | 133800 | 3855626205 | 2585 | 2580 | 2585 | 2580 | 2813 |
| 331 | 20231107 | 133700 | 3848358475 | 2580 | 2580 | 2580 | 2580 | 2092 |
| 332 | 20231107 | 133600 | 3842961115 | 2580 | 2585 | 2585 | 2580 | 1066 |
| 333 | 20231107 | 133500 | 3840210825 | 2580 | 2585 | 2585 | 2580 | 2829 |
| 334 | 20231107 | 133400 | 3832910075 | 2585 | 2590 | 2590 | 2585 | 314 |
| 335 | 20231107 | 133300 | 3832098320 | 2590 | 2585 | 2590 | 2585 | 1021 |
| 336 | 20231107 | 133200 | 3829459005 | 2585 | 2585 | 2585 | 2580 | 508 |
| 337 | 20231107 | 133100 | 3828148325 | 2585 | 2585 | 2590 | 2580 | 717 |
| 338 | 20231107 | 133000 | 3826295220 | 2585 | 2585 | 2585 | 2580 | 700 |
| 339 | 20231107 | 132900 | 3824488640 | 2585 | 2580 | 2585 | 2580 | 13388 |
| 340 | 20231107 | 132800 | 3789947500 | 2585 | 2585 | 2585 | 2580 | 221 |
| 341 | 20231107 | 132700 | 3789377215 | 2575 | 2580 | 2585 | 2575 | 4956 |
| 342 | 20231107 | 132600 | 3776599230 | 2580 | 2580 | 2590 | 2580 | 830 |
| 343 | 20231107 | 132500 | 3774457540 | 2585 | 2580 | 2585 | 2580 | 1228 |
| 344 | 20231107 | 132400 | 3771283295 | 2580 | 2585 | 2590 | 2580 | 3795 |
| 345 | 20231107 | 132300 | 3761486745 | 2585 | 2585 | 2585 | 2585 | 2736 |
| 346 | 20231107 | 132200 | 3754414185 | 2585 | 2585 | 2585 | 2585 | 673 |
| 347 | 20231107 | 132100 | 3752674480 | 2580 | 2580 | 2580 | 2580 | 1124 |
| 348 | 20231107 | 132000 | 3749774560 | 2580 | 2580 | 2585 | 2580 | 529 |
| 349 | 20231107 | 131900 | 3748409720 | 2585 | 2580 | 2585 | 2575 | 960 |
| 350 | 20231107 | 131800 | 3745933400 | 2580 | 2585 | 2585 | 2575 | 1350 |
| 351 | 20231107 | 131700 | 3742454760 | 2580 | 2575 | 2585 | 2575 | 1645 |
| 352 | 20231107 | 131600 | 3738218515 | 2575 | 2585 | 2585 | 2575 | 1785 |
| 353 | 20231107 | 131500 | 3733614355 | 2585 | 2580 | 2585 | 2580 | 145 |
| 354 | 20231107 | 131400 | 3733239575 | 2580 | 2580 | 2580 | 2580 | 1231 |
| 355 | 20231107 | 131300 | 3730063595 | 2580 | 2590 | 2590 | 2580 | 1623 |
| 356 | 20231107 | 131200 | 3725867155 | 2590 | 2580 | 2590 | 2580 | 1106 |
| 357 | 20231107 | 131100 | 3723013615 | 2580 | 2570 | 2580 | 2570 | 371 |
| 358 | 20231107 | 131000 | 3722056955 | 2570 | 2570 | 2575 | 2570 | 4440 |
| 359 | 20231107 | 130900 | 3710645915 | 2570 | 2575 | 2575 | 2570 | 1003 |
| 360 | 20231107 | 130800 | 3708068195 | 2570 | 2575 | 2575 | 2570 | 3078 |
| 361 | 20231107 | 130700 | 3700153155 | 2575 | 2575 | 2580 | 2575 | 4607 |
| 362 | 20231107 | 130600 | 3688290085 | 2580 | 2585 | 2590 | 2580 | 3393 |
| 363 | 20231107 | 130500 | 3679518885 | 2585 | 2590 | 2590 | 2585 | 1537 |
| 364 | 20231107 | 130400 | 3675539230 | 2595 | 2590 | 2595 | 2590 | 2816 |
| 365 | 20231107 | 130300 | 3668245255 | 2590 | 2590 | 2590 | 2585 | 913 |
| 366 | 20231107 | 130200 | 3665884895 | 2585 | 2590 | 2590 | 2585 | 352 |
| 367 | 20231107 | 130100 | 3664974215 | 2590 | 2590 | 2590 | 2590 | 128 |
| 368 | 20231107 | 130000 | 3664642695 | 2590 | 2580 | 2595 | 2580 | 1790 |
| 369 | 20231107 | 125900 | 3660013445 | 2585 | 2580 | 2585 | 2575 | 1800 |
| 370 | 20231107 | 125800 | 3655369945 | 2585 | 2585 | 2585 | 2570 | 1669 |
| 371 | 20231107 | 125700 | 3651065235 | 2580 | 2570 | 2580 | 2570 | 2090 |
| 372 | 20231107 | 125600 | 3645683055 | 2580 | 2575 | 2580 | 2570 | 3450 |
| 373 | 20231107 | 125500 | 3636804760 | 2575 | 2585 | 2585 | 2575 | 13338 |
| 374 | 20231107 | 125400 | 3602427600 | 2585 | 2590 | 2590 | 2585 | 2783 |
| 375 | 20231107 | 125300 | 3595233395 | 2585 | 2590 | 2590 | 2585 | 210 |
| 376 | 20231107 | 125200 | 3594690005 | 2590 | 2590 | 2590 | 2590 | 506 |
| 377 | 20231107 | 125100 | 3593379465 | 2585 | 2590 | 2590 | 2585 | 302 |
| 378 | 20231107 | 125000 | 3592598785 | 2590 | 2580 | 2590 | 2580 | 570 |
| 379 | 20231107 | 124900 | 3591122990 | 2585 | 2585 | 2585 | 2585 | 1979 |
| 380 | 20231107 | 124800 | 3586007275 | 2575 | 2580 | 2585 | 2575 | 11343 |
| 381 | 20231107 | 124700 | 3556772795 | 2585 | 2585 | 2590 | 2575 | 7558 |
| 382 | 20231107 | 124600 | 3537281040 | 2585 | 2585 | 2585 | 2585 | 1851 |
| 383 | 20231107 | 124500 | 3532496205 | 2590 | 2590 | 2590 | 2590 | 1043 |
| 384 | 20231107 | 124400 | 3529794835 | 2595 | 2585 | 2595 | 2585 | 223 |
| 385 | 20231107 | 124300 | 3529217880 | 2585 | 2585 | 2595 | 2585 | 2526 |
| 386 | 20231107 | 124200 | 3522683800 | 2590 | 2590 | 2590 | 2590 | 789 |
| 387 | 20231107 | 124100 | 3520640290 | 2590 | 2585 | 2590 | 2585 | 1589 |
| 388 | 20231107 | 124000 | 3516532675 | 2590 | 2595 | 2595 | 2590 | 3286 |
| 389 | 20231107 | 123900 | 3508013035 | 2600 | 2600 | 2600 | 2600 | 715 |
| 390 | 20231107 | 123800 | 3506154035 | 2600 | 2600 | 2600 | 2600 | 1046 |
| 391 | 20231107 | 123700 | 3503434435 | 2600 | 2600 | 2600 | 2595 | 1053 |
| 392 | 20231107 | 123600 | 3500701865 | 2595 | 2600 | 2600 | 2590 | 1460 |
| 393 | 20231107 | 123500 | 3496914965 | 2600 | 2600 | 2605 | 2600 | 10369 |
| 394 | 20231107 | 123400 | 3469954835 | 2600 | 2595 | 2600 | 2595 | 4017 |
| 395 | 20231107 | 123300 | 3459520950 | 2595 | 2590 | 2595 | 2590 | 1207 |
| 396 | 20231107 | 123200 | 3456392210 | 2590 | 2590 | 2590 | 2590 | 1400 |
| 397 | 20231107 | 123100 | 3452766210 | 2590 | 2590 | 2600 | 2590 | 2170 |
| 398 | 20231107 | 123000 | 3447140890 | 2590 | 2585 | 2595 | 2585 | 1648 |
| 399 | 20231107 | 122900 | 3442876140 | 2585 | 2585 | 2585 | 2585 | 844 |
| 400 | 20231107 | 122800 | 3440694400 | 2585 | 2575 | 2590 | 2575 | 2051 |
| 401 | 20231107 | 122700 | 3435393470 | 2585 | 2575 | 2585 | 2575 | 10606 |
| 402 | 20231107 | 122600 | 3408032470 | 2580 | 2575 | 2580 | 2570 | 972 |
| 403 | 20231107 | 122500 | 3405529495 | 2575 | 2575 | 2575 | 2570 | 2690 |
| 404 | 20231107 | 122400 | 3398608745 | 2575 | 2570 | 2575 | 2570 | 1228 |
| 405 | 20231107 | 122300 | 3395447600 | 2575 | 2575 | 2580 | 2575 | 2524 |
| 406 | 20231107 | 122200 | 3388945800 | 2575 | 2575 | 2580 | 2570 | 505 |
| 407 | 20231107 | 122100 | 3387645965 | 2580 | 2575 | 2580 | 2570 | 2354 |
| 408 | 20231107 | 122000 | 3381589345 | 2575 | 2575 | 2575 | 2560 | 1071 |
| 409 | 20231107 | 121900 | 3378845995 | 2560 | 2585 | 2590 | 2560 | 11035 |
| 410 | 20231107 | 121800 | 3350488485 | 2570 | 2580 | 2580 | 2570 | 9773 |
| 411 | 20231107 | 121700 | 3325326120 | 2595 | 2575 | 2595 | 2575 | 42 |
| 412 | 20231107 | 121600 | 3325217150 | 2570 | 2595 | 2595 | 2560 | 17113 |
| 413 | 20231107 | 121500 | 3281139465 | 2590 | 2585 | 2590 | 2575 | 975 |
| 414 | 20231107 | 121400 | 3278617760 | 2575 | 2580 | 2580 | 2575 | 4865 |
| 415 | 20231107 | 121300 | 3266071790 | 2580 | 2580 | 2585 | 2575 | 1481 |
| 416 | 20231107 | 121200 | 3262250850 | 2580 | 2575 | 2580 | 2570 | 4167 |
| 417 | 20231107 | 121100 | 3251516030 | 2575 | 2570 | 2580 | 2570 | 1218 |
| 418 | 20231107 | 121000 | 3248380395 | 2570 | 2570 | 2585 | 2570 | 2938 |
| 419 | 20231107 | 120900 | 3240819425 | 2570 | 2565 | 2570 | 2560 | 772 |
| 420 | 20231107 | 120800 | 3238838485 | 2570 | 2575 | 2575 | 2560 | 6583 |
| 421 | 20231107 | 120700 | 3221975250 | 2560 | 2585 | 2590 | 2560 | 32177 |
| 422 | 20231107 | 120600 | 3139107835 | 2585 | 2590 | 2590 | 2585 | 10874 |
| 423 | 20231107 | 120500 | 3110977230 | 2590 | 2600 | 2600 | 2590 | 39015 |
| 424 | 20231107 | 120400 | 3009592295 | 2600 | 2600 | 2605 | 2600 | 2676 |
| 425 | 20231107 | 120300 | 3002633690 | 2600 | 2605 | 2610 | 2600 | 10761 |
| 426 | 20231107 | 120200 | 2974626060 | 2605 | 2605 | 2605 | 2605 | 110 |
| 427 | 20231107 | 120100 | 2974339510 | 2605 | 2605 | 2610 | 2600 | 8207 |
| 428 | 20231107 | 120000 | 2952979160 | 2605 | 2605 | 2605 | 2605 | 2296 |
| 429 | 20231107 | 115900 | 2946998080 | 2605 | 2610 | 2610 | 2605 | 6582 |
| 430 | 20231107 | 115800 | 2929851400 | 2605 | 2605 | 2605 | 2605 | 1537 |
| 431 | 20231107 | 115700 | 2925847515 | 2610 | 2605 | 2610 | 2605 | 3585 |
| 432 | 20231107 | 115600 | 2916508515 | 2605 | 2610 | 2610 | 2605 | 1020 |
| 433 | 20231107 | 115500 | 2913848320 | 2610 | 2615 | 2615 | 2610 | 1274 |
| 434 | 20231107 | 115400 | 2910517005 | 2615 | 2615 | 2615 | 2610 | 4828 |
| 435 | 20231107 | 115300 | 2897906070 | 2610 | 2615 | 2615 | 2610 | 2473 |
| 436 | 20231107 | 115200 | 2891451440 | 2610 | 2610 | 2610 | 2610 | 4228 |
| 437 | 20231107 | 115100 | 2880416360 | 2605 | 2610 | 2610 | 2605 | 5 |
| 438 | 20231107 | 115000 | 2880403315 | 2610 | 2610 | 2610 | 2605 | 1467 |
| 439 | 20231107 | 114900 | 2876579445 | 2605 | 2610 | 2610 | 2605 | 508 |
| 440 | 20231107 | 114800 | 2875255970 | 2610 | 2620 | 2620 | 2610 | 453 |
| 441 | 20231107 | 114700 | 2874071420 | 2610 | 2610 | 2610 | 2610 | 459 |
| 442 | 20231107 | 114600 | 2872873430 | 2605 | 2610 | 2610 | 2605 | 301 |
| 443 | 20231107 | 114500 | 2872089320 | 2610 | 2610 | 2610 | 2610 | 446 |
| 444 | 20231107 | 114400 | 2870925260 | 2620 | 2610 | 2620 | 2605 | 16681 |
| 445 | 20231107 | 114300 | 2827433710 | 2610 | 2615 | 2615 | 2610 | 1694 |
| 446 | 20231107 | 114200 | 2823006530 | 2615 | 2615 | 2615 | 2615 | 156 |
| 447 | 20231107 | 114100 | 2822598590 | 2615 | 2615 | 2620 | 2615 | 641 |
| 448 | 20231107 | 114000 | 2820922365 | 2620 | 2620 | 2620 | 2615 | 1373 |
| 449 | 20231107 | 113900 | 2817328625 | 2615 | 2615 | 2620 | 2615 | 1602 |
| 450 | 20231107 | 113800 | 2813138890 | 2620 | 2615 | 2620 | 2615 | 121 |
| 451 | 20231107 | 113700 | 2812821970 | 2620 | 2610 | 2620 | 2610 | 2053 |
| 452 | 20231107 | 113600 | 2807462840 | 2610 | 2610 | 2610 | 2610 | 4098 |
| 453 | 20231107 | 113500 | 2796767060 | 2610 | 2610 | 2610 | 2605 | 1447 |
| 454 | 20231107 | 113400 | 2792990890 | 2610 | 2610 | 2610 | 2605 | 14870 |
| 455 | 20231107 | 113300 | 2754252890 | 2610 | 2615 | 2620 | 2610 | 14508 |
| 456 | 20231107 | 113200 | 2716347085 | 2620 | 2620 | 2620 | 2620 | 488 |
| 457 | 20231107 | 113100 | 2715068525 | 2620 | 2625 | 2625 | 2620 | 5410 |
| 458 | 20231107 | 113000 | 2700893195 | 2625 | 2625 | 2625 | 2625 | 286 |
| 459 | 20231107 | 112900 | 2700142445 | 2625 | 2620 | 2625 | 2620 | 2231 |
| 460 | 20231107 | 112800 | 2694291070 | 2625 | 2620 | 2625 | 2620 | 801 |
| 461 | 20231107 | 112700 | 2692190950 | 2620 | 2625 | 2625 | 2620 | 3812 |
| 462 | 20231107 | 112600 | 2682200040 | 2625 | 2625 | 2630 | 2625 | 2470 |
| 463 | 20231107 | 112500 | 2675714290 | 2625 | 2625 | 2625 | 2620 | 4175 |
| 464 | 20231107 | 112400 | 2664769170 | 2625 | 2620 | 2625 | 2620 | 166 |
| 465 | 20231107 | 112300 | 2664334075 | 2620 | 2620 | 2620 | 2615 | 2544 |
| 466 | 20231107 | 112200 | 2657677700 | 2620 | 2615 | 2620 | 2615 | 5835 |
| 467 | 20231107 | 112100 | 2642413225 | 2615 | 2615 | 2615 | 2610 | 6220 |
| 468 | 20231107 | 112000 | 2626170470 | 2615 | 2610 | 2615 | 2610 | 2350 |
| 469 | 20231107 | 111900 | 2620034665 | 2610 | 2615 | 2615 | 2605 | 7556 |
| 470 | 20231107 | 111800 | 2600311830 | 2615 | 2615 | 2615 | 2610 | 12874 |
| 471 | 20231107 | 111700 | 2566682225 | 2620 | 2615 | 2625 | 2610 | 18337 |
| 472 | 20231107 | 111600 | 2518729180 | 2615 | 2625 | 2635 | 2615 | 36308 |
| 473 | 20231107 | 111500 | 2423552700 | 2635 | 2645 | 2650 | 2620 | 26439 |
| 474 | 20231107 | 111400 | 2353936995 | 2650 | 2650 | 2650 | 2640 | 2957 |
| 475 | 20231107 | 111300 | 2346112005 | 2640 | 2645 | 2645 | 2640 | 6918 |
| 476 | 20231107 | 111200 | 2327821515 | 2640 | 2650 | 2650 | 2635 | 45360 |
| 477 | 20231107 | 111100 | 2208140185 | 2650 | 2655 | 2655 | 2645 | 22001 |
| 478 | 20231107 | 111000 | 2149855770 | 2660 | 2655 | 2660 | 2655 | 4020 |
| 479 | 20231107 | 110900 | 2139182570 | 2655 | 2665 | 2665 | 2655 | 6992 |
| 480 | 20231107 | 110800 | 2120590085 | 2660 | 2660 | 2660 | 2660 | 1470 |
| 481 | 20231107 | 110700 | 2116679885 | 2660 | 2645 | 2660 | 2645 | 6942 |
| 482 | 20231107 | 110600 | 2098252200 | 2645 | 2670 | 2675 | 2640 | 91385 |
| 483 | 20231107 | 110500 | 1855662225 | 2670 | 2670 | 2670 | 2670 | 10270 |
| 484 | 20231107 | 110400 | 1828241325 | 2675 | 2675 | 2680 | 2675 | 4752 |
| 485 | 20231107 | 110300 | 1815523725 | 2680 | 2680 | 2680 | 2680 | 4564 |
| 486 | 20231107 | 110200 | 1803292205 | 2680 | 2685 | 2685 | 2680 | 9286 |
| 487 | 20231107 | 110100 | 1778359355 | 2685 | 2690 | 2690 | 2685 | 1510 |
| 488 | 20231107 | 110000 | 1774304955 | 2690 | 2690 | 2690 | 2690 | 51 |
| 489 | 20231107 | 105900 | 1774167765 | 2690 | 2690 | 2690 | 2690 | 1158 |
| 490 | 20231107 | 105800 | 1771052745 | 2695 | 2685 | 2695 | 2685 | 1150 |
| 491 | 20231107 | 105700 | 1767959770 | 2690 | 2690 | 2690 | 2690 | 25 |
| 492 | 20231107 | 105600 | 1767892520 | 2690 | 2690 | 2695 | 2690 | 449 |
| 493 | 20231107 | 105500 | 1766684550 | 2690 | 2690 | 2690 | 2690 | 1593 |
| 494 | 20231107 | 105400 | 1762399380 | 2695 | 2695 | 2695 | 2695 | 1 |
| 495 | 20231107 | 105300 | 1762396685 | 2690 | 2690 | 2690 | 2690 | 42 |
| 496 | 20231107 | 105200 | 1762283705 | 2685 | 2685 | 2685 | 2685 | 417 |
| 497 | 20231107 | 105100 | 1761164060 | 2685 | 2685 | 2685 | 2685 | 104 |
| 498 | 20231107 | 105000 | 1760884820 | 2685 | 2690 | 2690 | 2685 | 8736 |
| 499 | 20231107 | 104900 | 1737428655 | 2690 | 2695 | 2695 | 2690 | 707 |
| 500 | 20231107 | 104800 | 1735525250 | 2695 | 2705 | 2705 | 2690 | 19769 |
| 501 | 20231107 | 104700 | 1682288320 | 2705 | 2700 | 2710 | 2695 | 6836 |
| 502 | 20231107 | 104600 | 1663825150 | 2705 | 2705 | 2715 | 2700 | 9052 |
| 503 | 20231107 | 104500 | 1639318575 | 2710 | 2705 | 2715 | 2700 | 13201 |
| 504 | 20231107 | 104400 | 1603538750 | 2710 | 2705 | 2710 | 2700 | 1713 |
| 505 | 20231107 | 104300 | 1598905320 | 2705 | 2705 | 2705 | 2705 | 1119 |
| 506 | 20231107 | 104200 | 1595878425 | 2700 | 2705 | 2705 | 2700 | 2400 |
| 507 | 20231107 | 104100 | 1589391740 | 2710 | 2705 | 2710 | 2705 | 483 |
| 508 | 20231107 | 104000 | 1588084355 | 2705 | 2705 | 2705 | 2705 | 800 |
| 509 | 20231107 | 103900 | 1585920355 | 2705 | 2705 | 2705 | 2700 | 2049 |
| 510 | 20231107 | 103800 | 1580378810 | 2705 | 2695 | 2705 | 2695 | 8503 |
| 511 | 20231107 | 103700 | 1557434370 | 2695 | 2690 | 2700 | 2685 | 1531 |
| 512 | 20231107 | 103600 | 1553313040 | 2690 | 2695 | 2695 | 2690 | 3345 |
| 513 | 20231107 | 103500 | 1544298290 | 2695 | 2690 | 2695 | 2690 | 520 |
| 514 | 20231107 | 103400 | 1542899440 | 2690 | 2690 | 2690 | 2690 | 1392 |
| 515 | 20231107 | 103300 | 1539154960 | 2690 | 2690 | 2695 | 2690 | 886 |
| 516 | 20231107 | 103200 | 1536769765 | 2695 | 2690 | 2695 | 2685 | 6708 |
| 517 | 20231107 | 103100 | 1518725640 | 2690 | 2690 | 2690 | 2690 | 1878 |
| 518 | 20231107 | 103000 | 1513673820 | 2690 | 2690 | 2690 | 2690 | 3160 |
| 519 | 20231107 | 102900 | 1505173420 | 2690 | 2685 | 2695 | 2685 | 9068 |
| 520 | 20231107 | 102800 | 1480772155 | 2690 | 2690 | 2690 | 2680 | 4705 |
| 521 | 20231107 | 102700 | 1468162715 | 2685 | 2685 | 2685 | 2685 | 2122 |
| 522 | 20231107 | 102600 | 1462465145 | 2685 | 2680 | 2685 | 2680 | 2529 |
| 523 | 20231107 | 102500 | 1455687420 | 2670 | 2675 | 2680 | 2670 | 7647 |
| 524 | 20231107 | 102400 | 1435242765 | 2670 | 2675 | 2675 | 2670 | 107 |
| 525 | 20231107 | 102300 | 1434956920 | 2675 | 2675 | 2675 | 2675 | 198 |
| 526 | 20231107 | 102200 | 1434427270 | 2680 | 2680 | 2685 | 2675 | 240 |
| 527 | 20231107 | 102100 | 1433785035 | 2680 | 2670 | 2685 | 2670 | 7837 |
| 528 | 20231107 | 102000 | 1412814015 | 2670 | 2670 | 2670 | 2665 | 5847 |
| 529 | 20231107 | 101900 | 1397202530 | 2675 | 2680 | 2680 | 2670 | 48 |
| 530 | 20231107 | 101800 | 1397074220 | 2670 | 2670 | 2680 | 2670 | 1334 |
| 531 | 20231107 | 101700 | 1393508680 | 2670 | 2665 | 2670 | 2665 | 661 |
| 532 | 20231107 | 101600 | 1391745305 | 2665 | 2670 | 2670 | 2665 | 1068 |
| 533 | 20231107 | 101500 | 1388893980 | 2670 | 2670 | 2675 | 2670 | 2135 |
| 534 | 20231107 | 101400 | 1383193505 | 2670 | 2675 | 2675 | 2670 | 1258 |
| 535 | 20231107 | 101300 | 1379833910 | 2670 | 2675 | 2680 | 2670 | 1242 |
| 536 | 20231107 | 101200 | 1376514755 | 2675 | 2675 | 2675 | 2670 | 1864 |
| 537 | 20231107 | 101100 | 1371528560 | 2675 | 2675 | 2675 | 2675 | 2678 |
| 538 | 20231107 | 101000 | 1364364910 | 2675 | 2680 | 2680 | 2675 | 652 |
| 539 | 20231107 | 100900 | 1362618225 | 2680 | 2685 | 2685 | 2675 | 3318 |
| 540 | 20231107 | 100800 | 1353719390 | 2685 | 2690 | 2695 | 2680 | 1355 |
| 541 | 20231107 | 100700 | 1350074865 | 2690 | 2690 | 2690 | 2685 | 7009 |
| 542 | 20231107 | 100600 | 1331238930 | 2690 | 2690 | 2690 | 2690 | 123 |
| 543 | 20231107 | 100500 | 1330908060 | 2690 | 2690 | 2690 | 2685 | 5517 |
| 544 | 20231107 | 100400 | 1316094875 | 2685 | 2690 | 2690 | 2685 | 286 |
| 545 | 20231107 | 100300 | 1315325555 | 2685 | 2685 | 2685 | 2685 | 409 |
| 546 | 20231107 | 100200 | 1314227390 | 2690 | 2690 | 2690 | 2685 | 340 |
| 547 | 20231107 | 100100 | 1313312805 | 2685 | 2695 | 2695 | 2685 | 2462 |
| 548 | 20231107 | 100000 | 1306689845 | 2695 | 2695 | 2695 | 2690 | 3035 |
| 549 | 20231107 | 095900 | 1298512320 | 2695 | 2675 | 2695 | 2675 | 4939 |
| 550 | 20231107 | 095800 | 1285253095 | 2675 | 2680 | 2680 | 2675 | 60 |
| 551 | 20231107 | 095700 | 1285092305 | 2680 | 2675 | 2680 | 2670 | 210 |
| 552 | 20231107 | 095600 | 1284530410 | 2670 | 2670 | 2675 | 2670 | 2803 |
| 553 | 20231107 | 095500 | 1277046295 | 2675 | 2680 | 2680 | 2670 | 1452 |
| 554 | 20231107 | 095400 | 1273167685 | 2670 | 2670 | 2670 | 2670 | 2528 |
| 555 | 20231107 | 095300 | 1266417925 | 2670 | 2675 | 2675 | 2670 | 2121 |
| 556 | 20231107 | 095200 | 1260754255 | 2675 | 2675 | 2680 | 2670 | 1328 |
| 557 | 20231107 | 095100 | 1257200380 | 2675 | 2675 | 2680 | 2670 | 6569 |
| 558 | 20231107 | 095000 | 1239651085 | 2675 | 2675 | 2675 | 2675 | 200 |
| 559 | 20231107 | 094900 | 1239116085 | 2670 | 2675 | 2680 | 2670 | 1352 |
| 560 | 20231107 | 094800 | 1235500730 | 2675 | 2675 | 2675 | 2670 | 5885 |
| 561 | 20231107 | 094700 | 1219783290 | 2680 | 2670 | 2680 | 2670 | 7293 |
| 562 | 20231107 | 094600 | 1200275175 | 2670 | 2675 | 2675 | 2670 | 5949 |
| 563 | 20231107 | 094500 | 1184391085 | 2675 | 2670 | 2675 | 2665 | 4071 |
| 564 | 20231107 | 094400 | 1173524530 | 2675 | 2665 | 2675 | 2665 | 691 |
| 565 | 20231107 | 094300 | 1171681920 | 2660 | 2670 | 2675 | 2660 | 11019 |
| 566 | 20231107 | 094200 | 1142306280 | 2670 | 2670 | 2675 | 2670 | 5012 |
| 567 | 20231107 | 094100 | 1128924230 | 2670 | 2670 | 2675 | 2670 | 5372 |
| 568 | 20231107 | 094000 | 1114579910 | 2675 | 2675 | 2685 | 2675 | 8101 |
| 569 | 20231107 | 093900 | 1092904710 | 2675 | 2680 | 2685 | 2675 | 7220 |
| 570 | 20231107 | 093800 | 1073575020 | 2685 | 2685 | 2685 | 2680 | 5719 |
| 571 | 20231107 | 093700 | 1058247945 | 2680 | 2680 | 2690 | 2680 | 758 |
| 572 | 20231107 | 093600 | 1056216345 | 2680 | 2690 | 2690 | 2680 | 385 |
| 573 | 20231107 | 093500 | 1055182745 | 2680 | 2685 | 2690 | 2675 | 5079 |
| 574 | 20231107 | 093400 | 1041548565 | 2685 | 2680 | 2685 | 2675 | 2592 |
| 575 | 20231107 | 093300 | 1034601215 | 2675 | 2680 | 2680 | 2675 | 7135 |
| 576 | 20231107 | 093200 | 1015480650 | 2680 | 2675 | 2680 | 2675 | 5038 |
| 577 | 20231107 | 093100 | 1002003655 | 2675 | 2675 | 2690 | 2675 | 5228 |
| 578 | 20231107 | 093000 | 988011495 | 2680 | 2690 | 2690 | 2680 | 30779 |
| 579 | 20231107 | 092900 | 905492805 | 2690 | 2690 | 2690 | 2685 | 3476 |
| 580 | 20231107 | 092800 | 896156715 | 2695 | 2685 | 2695 | 2685 | 1138 |
| 581 | 20231107 | 092700 | 893100885 | 2685 | 2685 | 2695 | 2680 | 14331 |
| 582 | 20231107 | 092600 | 854663805 | 2690 | 2690 | 2690 | 2685 | 5559 |
| 583 | 20231107 | 092500 | 839737180 | 2695 | 2690 | 2695 | 2685 | 3598 |
| 584 | 20231107 | 092400 | 830064895 | 2695 | 2700 | 2700 | 2690 | 4074 |
| 585 | 20231107 | 092300 | 819089055 | 2700 | 2705 | 2705 | 2695 | 853 |
| 586 | 20231107 | 092200 | 816786175 | 2705 | 2685 | 2705 | 2685 | 8534 |
| 587 | 20231107 | 092100 | 793825160 | 2685 | 2685 | 2695 | 2685 | 7360 |
| 588 | 20231107 | 092000 | 774061410 | 2685 | 2700 | 2700 | 2685 | 14951 |
| 589 | 20231107 | 091900 | 733835270 | 2700 | 2695 | 2700 | 2685 | 5933 |
| 590 | 20231107 | 091800 | 717880715 | 2685 | 2700 | 2700 | 2680 | 36666 |
| 591 | 20231107 | 091700 | 619334730 | 2705 | 2705 | 2705 | 2695 | 2611 |
| 592 | 20231107 | 091600 | 612282090 | 2700 | 2700 | 2700 | 2700 | 479 |
| 593 | 20231107 | 091500 | 610988790 | 2700 | 2705 | 2710 | 2700 | 10907 |
| 594 | 20231107 | 091400 | 581502800 | 2705 | 2710 | 2710 | 2700 | 7245 |
| 595 | 20231107 | 091300 | 561906485 | 2710 | 2710 | 2710 | 2705 | 4900 |
| 596 | 20231107 | 091200 | 548651950 | 2710 | 2715 | 2715 | 2705 | 7268 |
| 597 | 20231107 | 091100 | 528955925 | 2715 | 2715 | 2715 | 2710 | 1486 |
| 598 | 20231107 | 091000 | 524921445 | 2710 | 2710 | 2715 | 2710 | 4701 |
| 599 | 20231107 | 090900 | 512179110 | 2715 | 2710 | 2715 | 2705 | 6312 |
| 600 | 20231107 | 090800 | 495076420 | 2715 | 2720 | 2725 | 2710 | 8626 |
| 601 | 20231107 | 090700 | 471625670 | 2725 | 2715 | 2730 | 2715 | 10949 |
| 602 | 20231107 | 090600 | 441815940 | 2715 | 2720 | 2725 | 2715 | 21011 |
| 603 | 20231107 | 090500 | 384678950 | 2720 | 2710 | 2720 | 2710 | 23457 |
| 604 | 20231107 | 090400 | 320918345 | 2710 | 2700 | 2710 | 2690 | 10688 |
| 605 | 20231107 | 090300 | 291991765 | 2685 | 2675 | 2695 | 2675 | 14889 |
| 606 | 20231107 | 090200 | 252020620 | 2675 | 2700 | 2710 | 2675 | 29309 |
| 607 | 20231107 | 090100 | 173340565 | 2705 | 2705 | 2720 | 2705 | 11744 |
| 608 | 20231107 | 090000 | 141500430 | 2705 | 2690 | 2725 | 2690 | 51390 |