30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 95083 |
| 3 | 20231109 | 185200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 4 | 20231109 | 185100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 5 | 20231109 | 185000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 6 | 20231109 | 184900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 7 | 20231109 | 184800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 8 | 20231109 | 184700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 9 | 20231109 | 184600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 10 | 20231109 | 184500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 11 | 20231109 | 184400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 12 | 20231109 | 184300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 13 | 20231109 | 184200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 14 | 20231109 | 184100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 15 | 20231109 | 184000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 16 | 20231109 | 183900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 17 | 20231109 | 183800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 18 | 20231109 | 183700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 19 | 20231109 | 183600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 20 | 20231109 | 183500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 21 | 20231109 | 183400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 22 | 20231109 | 183300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 23 | 20231109 | 183200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 24 | 20231109 | 183100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 25 | 20231109 | 183000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 26 | 20231109 | 182900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 27 | 20231109 | 182800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 28 | 20231109 | 182700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 29 | 20231109 | 182600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 30 | 20231109 | 182500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 31 | 20231109 | 182400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 32 | 20231109 | 182300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 95083 |
| 33 | 20231109 | 182200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 34 | 20231109 | 182100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 35 | 20231109 | 182000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 36 | 20231109 | 181900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 37 | 20231109 | 181800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 38 | 20231109 | 181700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 39 | 20231109 | 181600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 40 | 20231109 | 181500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 41 | 20231109 | 181400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 42 | 20231109 | 181300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 43 | 20231109 | 181200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 44 | 20231109 | 181100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 45 | 20231109 | 181000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 46 | 20231109 | 180900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 47 | 20231109 | 180800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 48 | 20231109 | 180700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 49 | 20231109 | 180600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 50 | 20231109 | 180500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 51 | 20231109 | 180400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 52 | 20231109 | 180300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 53 | 20231109 | 180200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 54 | 20231109 | 180100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 55 | 20231109 | 180000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 56 | 20231109 | 175900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 57 | 20231109 | 175800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 58 | 20231109 | 175700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 59 | 20231109 | 175600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 60 | 20231109 | 175500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 61 | 20231109 | 175400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 62 | 20231109 | 175300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 95083 |
| 63 | 20231109 | 175200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 64 | 20231109 | 175100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 65 | 20231109 | 175000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 66 | 20231109 | 174900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 67 | 20231109 | 174800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 68 | 20231109 | 174700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 69 | 20231109 | 174600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 70 | 20231109 | 174500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 71 | 20231109 | 174400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 72 | 20231109 | 174300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 73 | 20231109 | 174200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 74 | 20231109 | 174100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 75 | 20231109 | 174000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 76 | 20231109 | 173900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 77 | 20231109 | 173800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 78 | 20231109 | 173700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 79 | 20231109 | 173600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 80 | 20231109 | 173500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 81 | 20231109 | 173400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 82 | 20231109 | 173300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 83 | 20231109 | 173200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 84 | 20231109 | 173100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 85 | 20231109 | 173000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 86 | 20231109 | 172900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 87 | 20231109 | 172800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 88 | 20231109 | 172700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 89 | 20231109 | 172600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 90 | 20231109 | 172500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 91 | 20231109 | 172400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 92 | 20231109 | 172300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 95083 |
| 93 | 20231109 | 172200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 94 | 20231109 | 172100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 95 | 20231109 | 172000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 96 | 20231109 | 171900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 97 | 20231109 | 171800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 98 | 20231109 | 171700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 99 | 20231109 | 171600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 100 | 20231109 | 171500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 101 | 20231109 | 171400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 102 | 20231109 | 171300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 103 | 20231109 | 171200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 104 | 20231109 | 171100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 105 | 20231109 | 171000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 106 | 20231109 | 170900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 107 | 20231109 | 170800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 108 | 20231109 | 170700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 109 | 20231109 | 170600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 110 | 20231109 | 170500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 111 | 20231109 | 170400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 112 | 20231109 | 170300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 113 | 20231109 | 170200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 114 | 20231109 | 170100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 115 | 20231109 | 170000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 116 | 20231109 | 165900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 117 | 20231109 | 165800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 118 | 20231109 | 165700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 119 | 20231109 | 165600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 120 | 20231109 | 165500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 121 | 20231109 | 165400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 122 | 20231109 | 165300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 95083 |
| 123 | 20231109 | 165200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 124 | 20231109 | 165100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 125 | 20231109 | 165000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 126 | 20231109 | 164900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 127 | 20231109 | 164800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 128 | 20231109 | 164700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 129 | 20231109 | 164600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 130 | 20231109 | 164500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 131 | 20231109 | 164400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 132 | 20231109 | 164300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 133 | 20231109 | 164200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 134 | 20231109 | 164100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 135 | 20231109 | 164000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 136 | 20231109 | 163900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 137 | 20231109 | 163800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 138 | 20231109 | 163700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 139 | 20231109 | 163600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 140 | 20231109 | 163500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 141 | 20231109 | 163400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 142 | 20231109 | 163300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 143 | 20231109 | 163200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 144 | 20231109 | 163100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 145 | 20231109 | 163000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 146 | 20231109 | 162900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 147 | 20231109 | 162800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 148 | 20231109 | 162700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 149 | 20231109 | 162600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 150 | 20231109 | 162500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 151 | 20231109 | 162400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 152 | 20231109 | 162300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 95083 |
| 153 | 20231109 | 162200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 154 | 20231109 | 162100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 155 | 20231109 | 162000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 156 | 20231109 | 161900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 157 | 20231109 | 161800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 158 | 20231109 | 161700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 159 | 20231109 | 161600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 160 | 20231109 | 161500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 161 | 20231109 | 161400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 162 | 20231109 | 161300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 163 | 20231109 | 161200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 164 | 20231109 | 161100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 165 | 20231109 | 161000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 166 | 20231109 | 160900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 167 | 20231109 | 160800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 168 | 20231109 | 160700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 169 | 20231109 | 160600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 170 | 20231109 | 160500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 171 | 20231109 | 160400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 172 | 20231109 | 160300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 173 | 20231109 | 160200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 174 | 20231109 | 160100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 175 | 20231109 | 160000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 176 | 20231109 | 155900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 177 | 20231109 | 155800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 178 | 20231109 | 155700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 179 | 20231109 | 155600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 180 | 20231109 | 155500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 181 | 20231109 | 155400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 182 | 20231109 | 155300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 95083 |
| 183 | 20231109 | 155200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 184 | 20231109 | 155100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 185 | 20231109 | 155000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 186 | 20231109 | 154900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 187 | 20231109 | 154800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 188 | 20231109 | 154700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 189 | 20231109 | 154600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 190 | 20231109 | 154500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 191 | 20231109 | 154400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 192 | 20231109 | 154300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 193 | 20231109 | 154200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 194 | 20231109 | 154100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 195 | 20231109 | 154000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 196 | 20231109 | 153900 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 197 | 20231109 | 153800 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 198 | 20231109 | 153700 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 199 | 20231109 | 153600 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 200 | 20231109 | 153500 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 201 | 20231109 | 153400 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 202 | 20231109 | 153300 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 203 | 20231109 | 153200 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 204 | 20231109 | 153100 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 0 |
| 205 | 20231109 | 153000 | 33961788995 | 3150 | 3150 | 3150 | 3150 | 95083 |
| 206 | 20231109 | 152900 | 33662277545 | 3095 | 3095 | 3095 | 3095 | 0 |
| 207 | 20231109 | 152800 | 33662277545 | 3095 | 3095 | 3095 | 3095 | 0 |
| 208 | 20231109 | 152700 | 33662277545 | 3095 | 3095 | 3095 | 3095 | 0 |
| 209 | 20231109 | 152600 | 33662277545 | 3095 | 3095 | 3095 | 3095 | 0 |
| 210 | 20231109 | 152500 | 33662277545 | 3095 | 3095 | 3095 | 3095 | 0 |
| 211 | 20231109 | 152400 | 33662277545 | 3095 | 3095 | 3095 | 3095 | 0 |
| 212 | 20231109 | 152300 | 33662277545 | 3095 | 3095 | 3095 | 3095 | 0 |
| 213 | 20231109 | 152200 | 33662277545 | 3095 | 3095 | 3095 | 3095 | 0 |
| 214 | 20231109 | 152100 | 33662277545 | 3095 | 3095 | 3095 | 3095 | 0 |
| 215 | 20231109 | 152000 | 33662277545 | 3095 | 3095 | 3095 | 3095 | 0 |
| 216 | 20231109 | 151900 | 33662277545 | 3095 | 3080 | 3100 | 3075 | 25242 |
| 217 | 20231109 | 151800 | 33584384330 | 3080 | 3075 | 3080 | 3075 | 11344 |
| 218 | 20231109 | 151700 | 33549459340 | 3075 | 3055 | 3080 | 3055 | 10508 |
| 219 | 20231109 | 151600 | 33517201035 | 3055 | 3060 | 3060 | 3050 | 8047 |
| 220 | 20231109 | 151500 | 33492600550 | 3060 | 3050 | 3065 | 3050 | 7340 |
| 221 | 20231109 | 151400 | 33470147185 | 3050 | 3055 | 3060 | 3050 | 4874 |
| 222 | 20231109 | 151300 | 33455265260 | 3060 | 3050 | 3060 | 3040 | 7498 |
| 223 | 20231109 | 151200 | 33432382135 | 3050 | 3050 | 3055 | 3040 | 11619 |
| 224 | 20231109 | 151100 | 33396953375 | 3050 | 3045 | 3055 | 3045 | 3706 |
| 225 | 20231109 | 151000 | 33385649555 | 3045 | 3030 | 3055 | 3030 | 12564 |
| 226 | 20231109 | 150900 | 33347377755 | 3030 | 3055 | 3055 | 3020 | 40482 |
| 227 | 20231109 | 150800 | 33224559475 | 3055 | 3070 | 3070 | 3050 | 13730 |
| 228 | 20231109 | 150700 | 33182525405 | 3070 | 3070 | 3070 | 3065 | 979 |
| 229 | 20231109 | 150600 | 33179523885 | 3070 | 3070 | 3070 | 3065 | 3273 |
| 230 | 20231109 | 150500 | 33169491710 | 3070 | 3070 | 3075 | 3065 | 12013 |
| 231 | 20231109 | 150400 | 33132624475 | 3070 | 3070 | 3080 | 3070 | 5217 |
| 232 | 20231109 | 150300 | 33116594790 | 3080 | 3070 | 3080 | 3070 | 3242 |
| 233 | 20231109 | 150200 | 33106627850 | 3070 | 3080 | 3080 | 3070 | 4620 |
| 234 | 20231109 | 150100 | 33092429050 | 3080 | 3090 | 3090 | 3075 | 6859 |
| 235 | 20231109 | 150000 | 33071279405 | 3090 | 3080 | 3090 | 3075 | 7960 |
| 236 | 20231109 | 145900 | 33046730010 | 3080 | 3070 | 3080 | 3070 | 8755 |
| 237 | 20231109 | 145800 | 33019793620 | 3070 | 3075 | 3080 | 3065 | 6782 |
| 238 | 20231109 | 145700 | 32998959235 | 3075 | 3060 | 3075 | 3055 | 15560 |
| 239 | 20231109 | 145600 | 32951273465 | 3060 | 3065 | 3065 | 3050 | 12047 |
| 240 | 20231109 | 145500 | 32914474080 | 3060 | 3070 | 3080 | 3060 | 10701 |
| 241 | 20231109 | 145400 | 32881591765 | 3070 | 3080 | 3080 | 3065 | 6327 |
| 242 | 20231109 | 145300 | 32862146875 | 3080 | 3070 | 3080 | 3065 | 10088 |
| 243 | 20231109 | 145200 | 32831100790 | 3070 | 3075 | 3080 | 3065 | 5801 |
| 244 | 20231109 | 145100 | 32813290520 | 3075 | 3055 | 3080 | 3055 | 21163 |
| 245 | 20231109 | 145000 | 32748384940 | 3055 | 3060 | 3060 | 3050 | 2416 |
| 246 | 20231109 | 144900 | 32741003185 | 3055 | 3060 | 3065 | 3055 | 7676 |
| 247 | 20231109 | 144800 | 32717527150 | 3060 | 3065 | 3065 | 3055 | 15631 |
| 248 | 20231109 | 144700 | 32669749755 | 3055 | 3070 | 3070 | 3050 | 30900 |
| 249 | 20231109 | 144600 | 32575167960 | 3070 | 3075 | 3075 | 3070 | 7525 |
| 250 | 20231109 | 144500 | 32552041300 | 3080 | 3075 | 3080 | 3070 | 9224 |
| 251 | 20231109 | 144400 | 32523687295 | 3075 | 3075 | 3085 | 3075 | 20301 |
| 252 | 20231109 | 144300 | 32461143495 | 3075 | 3105 | 3105 | 3070 | 26207 |
| 253 | 20231109 | 144200 | 32380293285 | 3105 | 3100 | 3115 | 3095 | 10510 |
| 254 | 20231109 | 144100 | 32347687250 | 3100 | 3135 | 3135 | 3100 | 38556 |
| 255 | 20231109 | 144000 | 32227667310 | 3135 | 3125 | 3140 | 3125 | 8691 |
| 256 | 20231109 | 143900 | 32200490350 | 3130 | 3130 | 3130 | 3130 | 0 |
| 257 | 20231109 | 143800 | 32200490350 | 3130 | 3130 | 3130 | 3130 | 0 |
| 258 | 20231109 | 143700 | 32200490350 | 3130 | 3140 | 3145 | 3130 | 14253 |
| 259 | 20231109 | 143600 | 32155841905 | 3140 | 3140 | 3140 | 3135 | 8551 |
| 260 | 20231109 | 143500 | 32128992980 | 3140 | 3140 | 3140 | 3140 | 1347 |
| 261 | 20231109 | 143400 | 32124763400 | 3135 | 3140 | 3145 | 3135 | 919 |
| 262 | 20231109 | 143300 | 32121877435 | 3140 | 3145 | 3145 | 3135 | 2907 |
| 263 | 20231109 | 143200 | 32112756520 | 3145 | 3140 | 3145 | 3135 | 6938 |
| 264 | 20231109 | 143100 | 32090988135 | 3140 | 3145 | 3145 | 3135 | 1459 |
| 265 | 20231109 | 143000 | 32086405850 | 3140 | 3135 | 3140 | 3135 | 7834 |
| 266 | 20231109 | 142900 | 32061830855 | 3135 | 3140 | 3145 | 3135 | 11730 |
| 267 | 20231109 | 142800 | 32025008170 | 3140 | 3145 | 3155 | 3140 | 2194 |
| 268 | 20231109 | 142700 | 32018107390 | 3145 | 3140 | 3160 | 3140 | 2066 |
| 269 | 20231109 | 142600 | 32011610670 | 3140 | 3160 | 3160 | 3140 | 1782 |
| 270 | 20231109 | 142500 | 32006012565 | 3145 | 3150 | 3150 | 3140 | 13135 |
| 271 | 20231109 | 142400 | 31964682165 | 3145 | 3135 | 3155 | 3135 | 4571 |
| 272 | 20231109 | 142300 | 31950317435 | 3140 | 3150 | 3150 | 3140 | 11838 |
| 273 | 20231109 | 142200 | 31913084135 | 3150 | 3155 | 3160 | 3145 | 6377 |
| 274 | 20231109 | 142100 | 31892980250 | 3160 | 3155 | 3160 | 3150 | 1401 |
| 275 | 20231109 | 142000 | 31888559095 | 3150 | 3150 | 3165 | 3145 | 3707 |
| 276 | 20231109 | 141900 | 31876880305 | 3145 | 3170 | 3170 | 3145 | 2637 |
| 277 | 20231109 | 141800 | 31868570970 | 3170 | 3150 | 3170 | 3150 | 3070 |
| 278 | 20231109 | 141700 | 31858885385 | 3150 | 3170 | 3175 | 3145 | 18664 |
| 279 | 20231109 | 141600 | 31799978960 | 3170 | 3175 | 3175 | 3170 | 537 |
| 280 | 20231109 | 141500 | 31798276390 | 3170 | 3180 | 3185 | 3170 | 4096 |
| 281 | 20231109 | 141400 | 31785263000 | 3180 | 3185 | 3190 | 3175 | 18048 |
| 282 | 20231109 | 141300 | 31727824235 | 3185 | 3180 | 3185 | 3180 | 8856 |
| 283 | 20231109 | 141200 | 31699636070 | 3180 | 3160 | 3180 | 3160 | 4421 |
| 284 | 20231109 | 141100 | 31685606655 | 3160 | 3160 | 3170 | 3160 | 1550 |
| 285 | 20231109 | 141000 | 31680701925 | 3160 | 3165 | 3170 | 3160 | 881 |
| 286 | 20231109 | 140900 | 31677913200 | 3165 | 3165 | 3165 | 3160 | 993 |
| 287 | 20231109 | 140800 | 31674770740 | 3160 | 3165 | 3165 | 3160 | 3010 |
| 288 | 20231109 | 140700 | 31665248165 | 3165 | 3155 | 3165 | 3155 | 5176 |
| 289 | 20231109 | 140600 | 31648882970 | 3155 | 3145 | 3160 | 3140 | 7982 |
| 290 | 20231109 | 140500 | 31623731500 | 3145 | 3150 | 3155 | 3140 | 8962 |
| 291 | 20231109 | 140400 | 31595548000 | 3150 | 3160 | 3165 | 3150 | 4055 |
| 292 | 20231109 | 140300 | 31582738185 | 3160 | 3165 | 3170 | 3160 | 1779 |
| 293 | 20231109 | 140200 | 31577109715 | 3165 | 3170 | 3170 | 3165 | 795 |
| 294 | 20231109 | 140100 | 31574590615 | 3165 | 3155 | 3165 | 3155 | 2437 |
| 295 | 20231109 | 140000 | 31566889585 | 3160 | 3165 | 3165 | 3155 | 3858 |
| 296 | 20231109 | 135900 | 31554711160 | 3165 | 3170 | 3175 | 3165 | 6341 |
| 297 | 20231109 | 135800 | 31534614205 | 3170 | 3160 | 3170 | 3155 | 6242 |
| 298 | 20231109 | 135700 | 31514871765 | 3155 | 3155 | 3160 | 3150 | 8231 |
| 299 | 20231109 | 135600 | 31488888830 | 3155 | 3160 | 3160 | 3150 | 4023 |
| 300 | 20231109 | 135500 | 31476197545 | 3160 | 3160 | 3165 | 3155 | 8689 |
| 301 | 20231109 | 135400 | 31448754540 | 3160 | 3165 | 3165 | 3155 | 6281 |
| 302 | 20231109 | 135300 | 31428902705 | 3160 | 3155 | 3175 | 3155 | 15044 |
| 303 | 20231109 | 135200 | 31381275335 | 3160 | 3150 | 3170 | 3145 | 11108 |
| 304 | 20231109 | 135100 | 31346198900 | 3145 | 3140 | 3145 | 3140 | 1990 |
| 305 | 20231109 | 135000 | 31339940915 | 3145 | 3150 | 3150 | 3140 | 2259 |
| 306 | 20231109 | 134900 | 31332837475 | 3150 | 3150 | 3150 | 3145 | 4140 |
| 307 | 20231109 | 134800 | 31319801855 | 3145 | 3150 | 3155 | 3145 | 6076 |
| 308 | 20231109 | 134700 | 31300669025 | 3145 | 3145 | 3145 | 3140 | 2975 |
| 309 | 20231109 | 134600 | 31291313455 | 3140 | 3135 | 3145 | 3135 | 6424 |
| 310 | 20231109 | 134500 | 31271143655 | 3135 | 3140 | 3145 | 3135 | 7842 |
| 311 | 20231109 | 134400 | 31246536360 | 3140 | 3145 | 3145 | 3140 | 6719 |
| 312 | 20231109 | 134300 | 31225438585 | 3145 | 3145 | 3155 | 3140 | 5639 |
| 313 | 20231109 | 134200 | 31207696390 | 3140 | 3140 | 3145 | 3130 | 9592 |
| 314 | 20231109 | 134100 | 31177604015 | 3145 | 3150 | 3155 | 3135 | 10858 |
| 315 | 20231109 | 134000 | 31143464605 | 3150 | 3145 | 3160 | 3145 | 14817 |
| 316 | 20231109 | 133900 | 31096759335 | 3150 | 3130 | 3150 | 3130 | 13131 |
| 317 | 20231109 | 133800 | 31055528540 | 3130 | 3150 | 3150 | 3130 | 25157 |
| 318 | 20231109 | 133700 | 30976627140 | 3150 | 3140 | 3155 | 3140 | 10111 |
| 319 | 20231109 | 133600 | 30944791585 | 3140 | 3150 | 3150 | 3135 | 24856 |
| 320 | 20231109 | 133500 | 30866685925 | 3160 | 3165 | 3170 | 3150 | 20711 |
| 321 | 20231109 | 133400 | 30801281615 | 3170 | 3160 | 3170 | 3155 | 24181 |
| 322 | 20231109 | 133300 | 30724816130 | 3160 | 3185 | 3190 | 3150 | 46307 |
| 323 | 20231109 | 133200 | 30578224190 | 3185 | 3215 | 3215 | 3185 | 14995 |
| 324 | 20231109 | 133100 | 30530261555 | 3215 | 3220 | 3225 | 3210 | 9199 |
| 325 | 20231109 | 133000 | 30500690540 | 3220 | 3220 | 3230 | 3215 | 22387 |
| 326 | 20231109 | 132900 | 30428502990 | 3220 | 3215 | 3220 | 3210 | 6062 |
| 327 | 20231109 | 132800 | 30409002615 | 3210 | 3215 | 3215 | 3205 | 3721 |
| 328 | 20231109 | 132700 | 30397049315 | 3210 | 3210 | 3220 | 3205 | 10015 |
| 329 | 20231109 | 132600 | 30364868210 | 3210 | 3205 | 3210 | 3200 | 4793 |
| 330 | 20231109 | 132500 | 30349504505 | 3200 | 3190 | 3200 | 3185 | 6805 |
| 331 | 20231109 | 132400 | 30327778490 | 3190 | 3205 | 3210 | 3190 | 6686 |
| 332 | 20231109 | 132300 | 30306407115 | 3200 | 3190 | 3200 | 3185 | 10797 |
| 333 | 20231109 | 132200 | 30271949045 | 3190 | 3190 | 3195 | 3185 | 10196 |
| 334 | 20231109 | 132100 | 30239435845 | 3195 | 3200 | 3200 | 3190 | 14269 |
| 335 | 20231109 | 132000 | 30193841750 | 3200 | 3215 | 3215 | 3200 | 23222 |
| 336 | 20231109 | 131900 | 30119369445 | 3215 | 3200 | 3215 | 3200 | 7756 |
| 337 | 20231109 | 131800 | 30094489315 | 3200 | 3215 | 3220 | 3200 | 20808 |
| 338 | 20231109 | 131700 | 30027655835 | 3215 | 3205 | 3215 | 3195 | 10943 |
| 339 | 20231109 | 131600 | 29992611545 | 3205 | 3190 | 3210 | 3190 | 25596 |
| 340 | 20231109 | 131500 | 29910706180 | 3195 | 3190 | 3200 | 3180 | 44220 |
| 341 | 20231109 | 131400 | 29769637655 | 3190 | 3230 | 3235 | 3185 | 76357 |
| 342 | 20231109 | 131300 | 29524464080 | 3225 | 3240 | 3245 | 3220 | 29747 |
| 343 | 20231109 | 131200 | 29428431620 | 3245 | 3250 | 3260 | 3235 | 19185 |
| 344 | 20231109 | 131100 | 29366103485 | 3245 | 3235 | 3245 | 3230 | 22174 |
| 345 | 20231109 | 131000 | 29294369445 | 3235 | 3265 | 3270 | 3230 | 41021 |
| 346 | 20231109 | 130900 | 29161109290 | 3260 | 3255 | 3265 | 3240 | 61522 |
| 347 | 20231109 | 130800 | 28961149695 | 3255 | 3340 | 3340 | 3255 | 110147 |
| 348 | 20231109 | 130700 | 28598785860 | 3335 | 3345 | 3345 | 3335 | 6912 |
| 349 | 20231109 | 130600 | 28575700615 | 3345 | 3355 | 3355 | 3345 | 4717 |
| 350 | 20231109 | 130500 | 28559912720 | 3355 | 3355 | 3360 | 3345 | 3223 |
| 351 | 20231109 | 130400 | 28549099865 | 3355 | 3340 | 3355 | 3335 | 6087 |
| 352 | 20231109 | 130300 | 28528745040 | 3340 | 3360 | 3365 | 3330 | 22211 |
| 353 | 20231109 | 130200 | 28454603650 | 3365 | 3360 | 3365 | 3350 | 6800 |
| 354 | 20231109 | 130100 | 28431793940 | 3360 | 3350 | 3365 | 3350 | 3211 |
| 355 | 20231109 | 130000 | 28421013630 | 3355 | 3350 | 3355 | 3345 | 15315 |
| 356 | 20231109 | 125900 | 28369755450 | 3355 | 3370 | 3375 | 3350 | 21749 |
| 357 | 20231109 | 125800 | 28296729530 | 3370 | 3380 | 3380 | 3370 | 2178 |
| 358 | 20231109 | 125700 | 28289387055 | 3380 | 3375 | 3380 | 3375 | 2825 |
| 359 | 20231109 | 125600 | 28279850980 | 3375 | 3375 | 3380 | 3375 | 4554 |
| 360 | 20231109 | 125500 | 28264472940 | 3380 | 3390 | 3390 | 3375 | 1623 |
| 361 | 20231109 | 125400 | 28258992880 | 3380 | 3390 | 3390 | 3375 | 2559 |
| 362 | 20231109 | 125300 | 28250342515 | 3390 | 3390 | 3390 | 3380 | 573 |
| 363 | 20231109 | 125200 | 28248402965 | 3390 | 3380 | 3390 | 3380 | 1265 |
| 364 | 20231109 | 125100 | 28244118485 | 3390 | 3395 | 3395 | 3390 | 2445 |
| 365 | 20231109 | 125000 | 28235828680 | 3400 | 3370 | 3400 | 3370 | 10693 |
| 366 | 20231109 | 124900 | 28199631505 | 3375 | 3370 | 3375 | 3365 | 2958 |
| 367 | 20231109 | 124800 | 28189663140 | 3370 | 3375 | 3380 | 3365 | 7544 |
| 368 | 20231109 | 124700 | 28164216030 | 3380 | 3390 | 3390 | 3375 | 4714 |
| 369 | 20231109 | 124600 | 28148268630 | 3390 | 3380 | 3390 | 3375 | 2995 |
| 370 | 20231109 | 124500 | 28138128835 | 3375 | 3395 | 3395 | 3365 | 25227 |
| 371 | 20231109 | 124400 | 28052922340 | 3395 | 3405 | 3405 | 3395 | 8220 |
| 372 | 20231109 | 124300 | 28024979510 | 3405 | 3400 | 3405 | 3400 | 3334 |
| 373 | 20231109 | 124200 | 28013638885 | 3400 | 3405 | 3410 | 3400 | 5753 |
| 374 | 20231109 | 124100 | 27994037315 | 3405 | 3405 | 3410 | 3400 | 7498 |
| 375 | 20231109 | 124000 | 27968503730 | 3405 | 3410 | 3410 | 3395 | 8972 |
| 376 | 20231109 | 123900 | 27937967795 | 3410 | 3400 | 3415 | 3395 | 11005 |
| 377 | 20231109 | 123800 | 27900509665 | 3395 | 3390 | 3400 | 3385 | 3077 |
| 378 | 20231109 | 123700 | 27890074850 | 3390 | 3385 | 3395 | 3385 | 5190 |
| 379 | 20231109 | 123600 | 27872486350 | 3390 | 3380 | 3400 | 3380 | 8161 |
| 380 | 20231109 | 123500 | 27844780765 | 3385 | 3375 | 3385 | 3365 | 4430 |
| 381 | 20231109 | 123400 | 27829830775 | 3375 | 3390 | 3390 | 3370 | 7252 |
| 382 | 20231109 | 123300 | 27805311145 | 3390 | 3390 | 3395 | 3385 | 6294 |
| 383 | 20231109 | 123200 | 27783985200 | 3390 | 3395 | 3400 | 3390 | 2881 |
| 384 | 20231109 | 123100 | 27774204070 | 3390 | 3400 | 3405 | 3390 | 6449 |
| 385 | 20231109 | 123000 | 27752286410 | 3400 | 3375 | 3400 | 3375 | 12573 |
| 386 | 20231109 | 122900 | 27709621340 | 3375 | 3385 | 3400 | 3375 | 19192 |
| 387 | 20231109 | 122800 | 27644553925 | 3385 | 3365 | 3385 | 3365 | 6998 |
| 388 | 20231109 | 122700 | 27620927360 | 3370 | 3360 | 3370 | 3360 | 3379 |
| 389 | 20231109 | 122600 | 27609554945 | 3360 | 3355 | 3375 | 3355 | 6238 |
| 390 | 20231109 | 122500 | 27588554990 | 3360 | 3375 | 3375 | 3355 | 7708 |
| 391 | 20231109 | 122400 | 27562615410 | 3375 | 3375 | 3375 | 3365 | 6658 |
| 392 | 20231109 | 122300 | 27540178360 | 3370 | 3340 | 3375 | 3340 | 11269 |
| 393 | 20231109 | 122200 | 27502318180 | 3345 | 3365 | 3370 | 3335 | 41216 |
| 394 | 20231109 | 122100 | 27364408650 | 3365 | 3375 | 3375 | 3365 | 2825 |
| 395 | 20231109 | 122000 | 27354889095 | 3370 | 3385 | 3385 | 3370 | 10149 |
| 396 | 20231109 | 121900 | 27320635505 | 3385 | 3390 | 3390 | 3370 | 13268 |
| 397 | 20231109 | 121800 | 27275878795 | 3375 | 3375 | 3385 | 3365 | 14990 |
| 398 | 20231109 | 121700 | 27225330095 | 3375 | 3375 | 3380 | 3365 | 4292 |
| 399 | 20231109 | 121600 | 27210867140 | 3375 | 3375 | 3390 | 3365 | 22104 |
| 400 | 20231109 | 121500 | 27136206310 | 3370 | 3410 | 3410 | 3355 | 91656 |
| 401 | 20231109 | 121400 | 26827375470 | 3400 | 3425 | 3425 | 3400 | 9361 |
| 402 | 20231109 | 121300 | 26795458935 | 3420 | 3430 | 3430 | 3420 | 3966 |
| 403 | 20231109 | 121200 | 26781879305 | 3430 | 3435 | 3435 | 3425 | 3852 |
| 404 | 20231109 | 121100 | 26768673560 | 3435 | 3415 | 3435 | 3405 | 12331 |
| 405 | 20231109 | 121000 | 26726523700 | 3405 | 3440 | 3445 | 3405 | 18486 |
| 406 | 20231109 | 120900 | 26663225995 | 3440 | 3470 | 3470 | 3440 | 36450 |
| 407 | 20231109 | 120800 | 26537277825 | 3465 | 3445 | 3470 | 3445 | 8090 |
| 408 | 20231109 | 120700 | 26509289490 | 3455 | 3460 | 3460 | 3445 | 3826 |
| 409 | 20231109 | 120600 | 26496084470 | 3460 | 3460 | 3465 | 3450 | 2025 |
| 410 | 20231109 | 120500 | 26489079800 | 3455 | 3445 | 3455 | 3445 | 4320 |
| 411 | 20231109 | 120400 | 26474163755 | 3445 | 3465 | 3470 | 3440 | 15149 |
| 412 | 20231109 | 120300 | 26421838860 | 3465 | 3475 | 3475 | 3455 | 13530 |
| 413 | 20231109 | 120200 | 26374971990 | 3475 | 3460 | 3480 | 3460 | 22281 |
| 414 | 20231109 | 120100 | 26297621250 | 3460 | 3440 | 3460 | 3440 | 10046 |
| 415 | 20231109 | 120000 | 26262957735 | 3445 | 3445 | 3450 | 3440 | 4532 |
| 416 | 20231109 | 115900 | 26247347505 | 3440 | 3440 | 3440 | 3435 | 2763 |
| 417 | 20231109 | 115800 | 26237845365 | 3440 | 3435 | 3440 | 3425 | 1196 |
| 418 | 20231109 | 115700 | 26233740700 | 3435 | 3440 | 3440 | 3420 | 6854 |
| 419 | 20231109 | 115600 | 26210228910 | 3440 | 3420 | 3440 | 3420 | 4072 |
| 420 | 20231109 | 115500 | 26196280600 | 3425 | 3440 | 3440 | 3415 | 3169 |
| 421 | 20231109 | 115400 | 26185420495 | 3440 | 3435 | 3455 | 3435 | 31587 |
| 422 | 20231109 | 115300 | 26076522250 | 3435 | 3410 | 3440 | 3410 | 16129 |
| 423 | 20231109 | 115200 | 26021391675 | 3410 | 3420 | 3420 | 3405 | 3026 |
| 424 | 20231109 | 115100 | 26011072110 | 3410 | 3435 | 3440 | 3410 | 13253 |
| 425 | 20231109 | 115000 | 25965752975 | 3440 | 3445 | 3450 | 3435 | 21217 |
| 426 | 20231109 | 114900 | 25892714580 | 3445 | 3440 | 3455 | 3435 | 18545 |
| 427 | 20231109 | 114800 | 25828827195 | 3440 | 3425 | 3445 | 3425 | 16773 |
| 428 | 20231109 | 114700 | 25771241880 | 3425 | 3415 | 3430 | 3415 | 13327 |
| 429 | 20231109 | 114600 | 25725626750 | 3415 | 3410 | 3420 | 3410 | 8514 |
| 430 | 20231109 | 114500 | 25696546685 | 3415 | 3405 | 3415 | 3405 | 2388 |
| 431 | 20231109 | 114400 | 25688401990 | 3405 | 3415 | 3415 | 3400 | 1792 |
| 432 | 20231109 | 114300 | 25682302515 | 3415 | 3390 | 3415 | 3385 | 10848 |
| 433 | 20231109 | 114200 | 25645426140 | 3390 | 3395 | 3395 | 3385 | 6892 |
| 434 | 20231109 | 114100 | 25622073035 | 3395 | 3400 | 3400 | 3390 | 1402 |
| 435 | 20231109 | 114000 | 25617310315 | 3395 | 3390 | 3400 | 3385 | 7530 |
| 436 | 20231109 | 113900 | 25591761490 | 3395 | 3405 | 3405 | 3395 | 3367 |
| 437 | 20231109 | 113800 | 25580317080 | 3405 | 3405 | 3410 | 3405 | 1303 |
| 438 | 20231109 | 113700 | 25575880060 | 3410 | 3405 | 3410 | 3400 | 972 |
| 439 | 20231109 | 113600 | 25572571880 | 3410 | 3405 | 3410 | 3400 | 3722 |
| 440 | 20231109 | 113500 | 25559905890 | 3410 | 3395 | 3415 | 3395 | 6118 |
| 441 | 20231109 | 113400 | 25539079150 | 3395 | 3385 | 3395 | 3380 | 5484 |
| 442 | 20231109 | 113300 | 25520520595 | 3385 | 3390 | 3390 | 3380 | 6686 |
| 443 | 20231109 | 113200 | 25497890215 | 3390 | 3395 | 3395 | 3385 | 5898 |
| 444 | 20231109 | 113100 | 25477885180 | 3400 | 3410 | 3410 | 3395 | 8773 |
| 445 | 20231109 | 113000 | 25448039200 | 3410 | 3405 | 3410 | 3400 | 5434 |
| 446 | 20231109 | 112900 | 25429528630 | 3400 | 3410 | 3420 | 3400 | 4545 |
| 447 | 20231109 | 112800 | 25414035190 | 3405 | 3425 | 3425 | 3405 | 6077 |
| 448 | 20231109 | 112700 | 25393286080 | 3425 | 3420 | 3425 | 3415 | 12009 |
| 449 | 20231109 | 112600 | 25352185130 | 3415 | 3410 | 3420 | 3405 | 6212 |
| 450 | 20231109 | 112500 | 25330989405 | 3405 | 3405 | 3410 | 3400 | 3771 |
| 451 | 20231109 | 112400 | 25318149730 | 3400 | 3405 | 3410 | 3400 | 9236 |
| 452 | 20231109 | 112300 | 25286712810 | 3405 | 3385 | 3410 | 3380 | 14760 |
| 453 | 20231109 | 112200 | 25236677000 | 3390 | 3400 | 3400 | 3375 | 17603 |
| 454 | 20231109 | 112100 | 25177062460 | 3400 | 3410 | 3415 | 3400 | 4928 |
| 455 | 20231109 | 112000 | 25160271790 | 3420 | 3395 | 3420 | 3380 | 21093 |
| 456 | 20231109 | 111900 | 25088676130 | 3395 | 3440 | 3440 | 3370 | 79670 |
| 457 | 20231109 | 111800 | 24817682190 | 3440 | 3445 | 3450 | 3440 | 4810 |
| 458 | 20231109 | 111700 | 24801101960 | 3440 | 3435 | 3440 | 3435 | 5360 |
| 459 | 20231109 | 111600 | 24782687925 | 3440 | 3440 | 3445 | 3430 | 11149 |
| 460 | 20231109 | 111500 | 24744375700 | 3445 | 3445 | 3455 | 3440 | 1461 |
| 461 | 20231109 | 111400 | 24739341185 | 3455 | 3460 | 3470 | 3445 | 5416 |
| 462 | 20231109 | 111300 | 24720590895 | 3465 | 3440 | 3465 | 3440 | 6149 |
| 463 | 20231109 | 111200 | 24699391250 | 3440 | 3445 | 3445 | 3435 | 2352 |
| 464 | 20231109 | 111100 | 24691302055 | 3435 | 3435 | 3450 | 3435 | 4236 |
| 465 | 20231109 | 111000 | 24676739820 | 3440 | 3440 | 3450 | 3440 | 4031 |
| 466 | 20231109 | 110900 | 24662866070 | 3435 | 3455 | 3455 | 3435 | 15423 |
| 467 | 20231109 | 110800 | 24609812965 | 3455 | 3450 | 3460 | 3440 | 6277 |
| 468 | 20231109 | 110700 | 24588164230 | 3450 | 3465 | 3475 | 3450 | 8644 |
| 469 | 20231109 | 110600 | 24558242115 | 3470 | 3485 | 3485 | 3465 | 5650 |
| 470 | 20231109 | 110500 | 24538630995 | 3485 | 3470 | 3490 | 3470 | 11983 |
| 471 | 20231109 | 110400 | 24496894150 | 3470 | 3470 | 3475 | 3460 | 8797 |
| 472 | 20231109 | 110300 | 24466422620 | 3475 | 3470 | 3480 | 3465 | 13217 |
| 473 | 20231109 | 110200 | 24420521450 | 3470 | 3480 | 3485 | 3470 | 13082 |
| 474 | 20231109 | 110100 | 24375007905 | 3485 | 3495 | 3495 | 3475 | 20445 |
| 475 | 20231109 | 110000 | 24303787610 | 3480 | 3435 | 3500 | 3435 | 51481 |
| 476 | 20231109 | 105900 | 24125075460 | 3445 | 3450 | 3450 | 3435 | 3018 |
| 477 | 20231109 | 105800 | 24114698920 | 3450 | 3450 | 3450 | 3430 | 20051 |
| 478 | 20231109 | 105700 | 24045770425 | 3450 | 3450 | 3455 | 3450 | 5879 |
| 479 | 20231109 | 105600 | 24025487840 | 3450 | 3445 | 3450 | 3440 | 6403 |
| 480 | 20231109 | 105500 | 24003430765 | 3445 | 3450 | 3450 | 3440 | 6671 |
| 481 | 20231109 | 105400 | 23980450705 | 3445 | 3435 | 3445 | 3430 | 9521 |
| 482 | 20231109 | 105300 | 23947736110 | 3435 | 3450 | 3455 | 3435 | 14754 |
| 483 | 20231109 | 105200 | 23896939630 | 3450 | 3435 | 3460 | 3430 | 8800 |
| 484 | 20231109 | 105100 | 23866610760 | 3435 | 3435 | 3445 | 3435 | 18807 |
| 485 | 20231109 | 105000 | 23801939125 | 3440 | 3465 | 3470 | 3435 | 37954 |
| 486 | 20231109 | 104900 | 23670969395 | 3470 | 3475 | 3485 | 3465 | 12825 |
| 487 | 20231109 | 104800 | 23626424210 | 3480 | 3470 | 3490 | 3470 | 17557 |
| 488 | 20231109 | 104700 | 23565369175 | 3475 | 3510 | 3520 | 3445 | 79549 |
| 489 | 20231109 | 104600 | 23287232105 | 3510 | 3495 | 3510 | 3485 | 46597 |
| 490 | 20231109 | 104500 | 23124155665 | 3495 | 3495 | 3495 | 3480 | 22062 |
| 491 | 20231109 | 104400 | 23047178275 | 3495 | 3460 | 3500 | 3455 | 31691 |
| 492 | 20231109 | 104300 | 22936749255 | 3460 | 3440 | 3460 | 3435 | 12689 |
| 493 | 20231109 | 104200 | 22892994395 | 3445 | 3450 | 3455 | 3430 | 29389 |
| 494 | 20231109 | 104100 | 22791745130 | 3455 | 3485 | 3490 | 3450 | 20968 |
| 495 | 20231109 | 104000 | 22719062410 | 3490 | 3475 | 3490 | 3455 | 31264 |
| 496 | 20231109 | 103900 | 22610509045 | 3475 | 3490 | 3495 | 3475 | 42393 |
| 497 | 20231109 | 103800 | 22462760105 | 3490 | 3485 | 3505 | 3480 | 128907 |
| 498 | 20231109 | 103700 | 22012118370 | 3485 | 3475 | 3485 | 3460 | 49308 |
| 499 | 20231109 | 103600 | 21840690875 | 3475 | 3430 | 3475 | 3430 | 29017 |
| 500 | 20231109 | 103500 | 21740357485 | 3430 | 3470 | 3475 | 3430 | 47903 |
| 501 | 20231109 | 103400 | 21574948215 | 3470 | 3445 | 3475 | 3440 | 79646 |
| 502 | 20231109 | 103300 | 21299080365 | 3440 | 3450 | 3460 | 3440 | 54762 |
| 503 | 20231109 | 103200 | 21110173215 | 3440 | 3400 | 3460 | 3400 | 98466 |
| 504 | 20231109 | 103100 | 20771609090 | 3405 | 3410 | 3410 | 3400 | 29801 |
| 505 | 20231109 | 103000 | 20670191290 | 3410 | 3365 | 3415 | 3365 | 49521 |
| 506 | 20231109 | 102900 | 20502349610 | 3365 | 3360 | 3370 | 3355 | 8040 |
| 507 | 20231109 | 102800 | 20475316555 | 3350 | 3360 | 3365 | 3340 | 23011 |
| 508 | 20231109 | 102700 | 20398231595 | 3360 | 3350 | 3375 | 3350 | 10526 |
| 509 | 20231109 | 102600 | 20362908045 | 3355 | 3365 | 3365 | 3345 | 15397 |
| 510 | 20231109 | 102500 | 20311273905 | 3365 | 3385 | 3385 | 3365 | 9716 |
| 511 | 20231109 | 102400 | 20278493065 | 3385 | 3390 | 3390 | 3380 | 7004 |
| 512 | 20231109 | 102300 | 20254786915 | 3390 | 3395 | 3395 | 3385 | 4533 |
| 513 | 20231109 | 102200 | 20239419340 | 3390 | 3395 | 3395 | 3385 | 4643 |
| 514 | 20231109 | 102100 | 20223678985 | 3395 | 3370 | 3400 | 3365 | 25847 |
| 515 | 20231109 | 102000 | 20136184255 | 3365 | 3390 | 3390 | 3355 | 20569 |
| 516 | 20231109 | 101900 | 20066867560 | 3390 | 3405 | 3405 | 3380 | 12934 |
| 517 | 20231109 | 101800 | 20022997040 | 3405 | 3385 | 3405 | 3380 | 14244 |
| 518 | 20231109 | 101700 | 19974660740 | 3385 | 3390 | 3390 | 3370 | 24355 |
| 519 | 20231109 | 101600 | 19892291215 | 3390 | 3360 | 3405 | 3355 | 71877 |
| 520 | 20231109 | 101500 | 19648899220 | 3355 | 3350 | 3365 | 3350 | 14959 |
| 521 | 20231109 | 101400 | 19598731285 | 3350 | 3355 | 3360 | 3345 | 12175 |
| 522 | 20231109 | 101300 | 19557910850 | 3355 | 3360 | 3390 | 3355 | 27073 |
| 523 | 20231109 | 101200 | 19466678030 | 3365 | 3340 | 3375 | 3335 | 51767 |
| 524 | 20231109 | 101100 | 19293471790 | 3335 | 3390 | 3390 | 3330 | 76720 |
| 525 | 20231109 | 101000 | 19036676135 | 3395 | 3395 | 3400 | 3380 | 25810 |
| 526 | 20231109 | 100900 | 18949256925 | 3395 | 3405 | 3405 | 3390 | 17082 |
| 527 | 20231109 | 100800 | 18891261400 | 3400 | 3410 | 3435 | 3400 | 10020 |
| 528 | 20231109 | 100700 | 18857107495 | 3410 | 3430 | 3430 | 3395 | 34988 |
| 529 | 20231109 | 100600 | 18737823300 | 3430 | 3450 | 3450 | 3430 | 19338 |
| 530 | 20231109 | 100500 | 18671274070 | 3445 | 3440 | 3460 | 3440 | 57125 |
| 531 | 20231109 | 100400 | 18474075275 | 3440 | 3425 | 3450 | 3420 | 58863 |
| 532 | 20231109 | 100300 | 18271682030 | 3420 | 3420 | 3435 | 3420 | 12650 |
| 533 | 20231109 | 100200 | 18228327680 | 3425 | 3400 | 3430 | 3380 | 49251 |
| 534 | 20231109 | 100100 | 18060789230 | 3400 | 3420 | 3425 | 3400 | 34633 |
| 535 | 20231109 | 100000 | 17942617240 | 3420 | 3430 | 3440 | 3405 | 21642 |
| 536 | 20231109 | 095900 | 17868557765 | 3430 | 3400 | 3440 | 3395 | 56375 |
| 537 | 20231109 | 095800 | 17675894785 | 3400 | 3365 | 3420 | 3360 | 43902 |
| 538 | 20231109 | 095700 | 17526911480 | 3365 | 3425 | 3430 | 3360 | 66287 |
| 539 | 20231109 | 095600 | 17301934675 | 3420 | 3430 | 3430 | 3410 | 14383 |
| 540 | 20231109 | 095500 | 17252762140 | 3430 | 3400 | 3440 | 3395 | 43772 |
| 541 | 20231109 | 095400 | 17102814965 | 3400 | 3430 | 3435 | 3395 | 48041 |
| 542 | 20231109 | 095300 | 16938770080 | 3435 | 3450 | 3455 | 3400 | 129289 |
| 543 | 20231109 | 095200 | 16496379085 | 3450 | 3465 | 3470 | 3450 | 67317 |
| 544 | 20231109 | 095100 | 16263572905 | 3470 | 3490 | 3495 | 3465 | 52668 |
| 545 | 20231109 | 095000 | 16080433950 | 3495 | 3500 | 3505 | 3485 | 31510 |
| 546 | 20231109 | 094900 | 15970363000 | 3500 | 3505 | 3510 | 3500 | 37619 |
| 547 | 20231109 | 094800 | 15838592515 | 3510 | 3535 | 3540 | 3505 | 37741 |
| 548 | 20231109 | 094700 | 15705830990 | 3535 | 3535 | 3540 | 3525 | 25592 |
| 549 | 20231109 | 094600 | 15615368915 | 3540 | 3515 | 3540 | 3515 | 54399 |
| 550 | 20231109 | 094500 | 15423567685 | 3515 | 3515 | 3525 | 3505 | 42193 |
| 551 | 20231109 | 094400 | 15275254290 | 3520 | 3525 | 3525 | 3515 | 50407 |
| 552 | 20231109 | 094300 | 15097773355 | 3525 | 3535 | 3535 | 3525 | 14570 |
| 553 | 20231109 | 094200 | 15046379390 | 3530 | 3515 | 3535 | 3510 | 34173 |
| 554 | 20231109 | 094100 | 14926036810 | 3515 | 3520 | 3525 | 3485 | 100523 |
| 555 | 20231109 | 094000 | 14573872260 | 3515 | 3540 | 3545 | 3515 | 53962 |
| 556 | 20231109 | 093900 | 14383588115 | 3545 | 3520 | 3555 | 3520 | 76191 |
| 557 | 20231109 | 093800 | 14113916720 | 3520 | 3570 | 3575 | 3520 | 90727 |
| 558 | 20231109 | 093700 | 13792665405 | 3570 | 3570 | 3600 | 3555 | 107534 |
| 559 | 20231109 | 093600 | 13408748520 | 3570 | 3595 | 3610 | 3570 | 167167 |
| 560 | 20231109 | 093500 | 12808422010 | 3590 | 3550 | 3615 | 3535 | 272179 |
| 561 | 20231109 | 093400 | 11832955780 | 3550 | 3520 | 3550 | 3515 | 69115 |
| 562 | 20231109 | 093300 | 11588633460 | 3525 | 3530 | 3535 | 3510 | 59624 |
| 563 | 20231109 | 093200 | 11378535885 | 3520 | 3520 | 3550 | 3510 | 98586 |
| 564 | 20231109 | 093100 | 11030233495 | 3520 | 3550 | 3550 | 3505 | 108706 |
| 565 | 20231109 | 093000 | 10647082380 | 3545 | 3550 | 3555 | 3535 | 122513 |
| 566 | 20231109 | 092900 | 10212809195 | 3540 | 3520 | 3555 | 3510 | 147896 |
| 567 | 20231109 | 092800 | 9689983480 | 3525 | 3515 | 3545 | 3510 | 102029 |
| 568 | 20231109 | 092700 | 9330567275 | 3520 | 3550 | 3555 | 3505 | 135871 |
| 569 | 20231109 | 092600 | 8851572995 | 3550 | 3530 | 3575 | 3510 | 286942 |
| 570 | 20231109 | 092500 | 7834862490 | 3530 | 3475 | 3540 | 3465 | 544461 |
| 571 | 20231109 | 092400 | 5925323640 | 3445 | 3445 | 3445 | 3445 | 0 |
| 572 | 20231109 | 092300 | 5925323640 | 3445 | 3435 | 3445 | 3415 | 57885 |
| 573 | 20231109 | 092200 | 5726257135 | 3430 | 3270 | 3435 | 3270 | 384364 |
| 574 | 20231109 | 092100 | 4428820195 | 3275 | 3260 | 3275 | 3250 | 32875 |
| 575 | 20231109 | 092000 | 4321492590 | 3255 | 3240 | 3270 | 3235 | 29656 |
| 576 | 20231109 | 091900 | 4225077815 | 3240 | 3255 | 3265 | 3225 | 34806 |
| 577 | 20231109 | 091800 | 4112268465 | 3260 | 3270 | 3285 | 3250 | 31755 |
| 578 | 20231109 | 091700 | 4008571215 | 3275 | 3235 | 3290 | 3235 | 56053 |
| 579 | 20231109 | 091600 | 3825730965 | 3235 | 3240 | 3255 | 3230 | 28165 |
| 580 | 20231109 | 091500 | 3734401420 | 3240 | 3295 | 3300 | 3215 | 90046 |
| 581 | 20231109 | 091400 | 3441318870 | 3285 | 3250 | 3300 | 3250 | 73762 |
| 582 | 20231109 | 091300 | 3199723535 | 3255 | 3295 | 3310 | 3245 | 91262 |
| 583 | 20231109 | 091200 | 2900686985 | 3295 | 3320 | 3325 | 3265 | 124034 |
| 584 | 20231109 | 091100 | 2491404490 | 3310 | 3265 | 3330 | 3245 | 231739 |
| 585 | 20231109 | 091000 | 1728150580 | 3265 | 3225 | 3300 | 3205 | 216673 |
| 586 | 20231109 | 090900 | 1021168295 | 3215 | 3135 | 3280 | 3135 | 249353 |
| 587 | 20231109 | 090800 | 224429885 | 3135 | 3135 | 3135 | 3135 | 0 |
| 588 | 20231109 | 090700 | 224429885 | 3135 | 3135 | 3135 | 3135 | 0 |
| 589 | 20231109 | 090600 | 224429885 | 3135 | 2915 | 3140 | 2905 | 67460 |
| 590 | 20231109 | 090500 | 17721420 | 2895 | 2895 | 2920 | 2885 | 4091 |
| 591 | 20231109 | 090400 | 5812725 | 2895 | 2875 | 2900 | 2875 | 1692 |
| 592 | 20231109 | 090300 | 911005 | 2875 | 2875 | 2875 | 2875 | 150 |
| 593 | 20231109 | 090200 | 479755 | 2865 | 2865 | 2865 | 2865 | 0 |
| 594 | 20231109 | 090100 | 479755 | 2865 | 2865 | 2865 | 2865 | 10 |
| 595 | 20231109 | 090000 | 451105 | 2890 | 2855 | 2895 | 2855 | 157 |