29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 13308 |
| 3 | 20231107 | 185700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20231107 | 185600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20231107 | 185500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20231107 | 185400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20231107 | 185300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20231107 | 185200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20231107 | 185100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20231107 | 185000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20231107 | 184900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20231107 | 184800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20231107 | 184700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20231107 | 184600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20231107 | 184500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20231107 | 184400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20231107 | 184300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20231107 | 184200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20231107 | 184100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20231107 | 184000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20231107 | 183900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20231107 | 183800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20231107 | 183700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20231107 | 183600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20231107 | 183500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20231107 | 183400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20231107 | 183300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20231107 | 183200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20231107 | 183100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20231107 | 183000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20231107 | 182900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20231107 | 182800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 13308 |
| 33 | 20231107 | 182700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20231107 | 182600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20231107 | 182500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20231107 | 182400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20231107 | 182300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20231107 | 182200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20231107 | 182100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20231107 | 182000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20231107 | 181900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20231107 | 181800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20231107 | 181700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20231107 | 181600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20231107 | 181500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20231107 | 181400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20231107 | 181300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20231107 | 181200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20231107 | 181100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20231107 | 181000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20231107 | 180900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20231107 | 180800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20231107 | 180700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20231107 | 180600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20231107 | 180500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20231107 | 180400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20231107 | 180300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20231107 | 180200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20231107 | 180100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20231107 | 180000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20231107 | 175900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20231107 | 175800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 13308 |
| 63 | 20231107 | 175700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20231107 | 175600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20231107 | 175500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20231107 | 175400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20231107 | 175300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20231107 | 175200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20231107 | 175100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20231107 | 175000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20231107 | 174900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20231107 | 174800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20231107 | 174700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20231107 | 174600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20231107 | 174500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20231107 | 174400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20231107 | 174300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20231107 | 174200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20231107 | 174100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20231107 | 174000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20231107 | 173900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20231107 | 173800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20231107 | 173700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20231107 | 173600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20231107 | 173500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20231107 | 173400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20231107 | 173300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20231107 | 173200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20231107 | 173100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20231107 | 173000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20231107 | 172900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20231107 | 172800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 13308 |
| 93 | 20231107 | 172700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20231107 | 172600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20231107 | 172500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20231107 | 172400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20231107 | 172300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20231107 | 172200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20231107 | 172100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20231107 | 172000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20231107 | 171900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20231107 | 171800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20231107 | 171700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20231107 | 171600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20231107 | 171500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20231107 | 171400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20231107 | 171300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20231107 | 171200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20231107 | 171100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20231107 | 171000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20231107 | 170900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20231107 | 170800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20231107 | 170700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20231107 | 170600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20231107 | 170500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20231107 | 170400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20231107 | 170300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20231107 | 170200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20231107 | 170100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20231107 | 170000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20231107 | 165900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20231107 | 165800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 13308 |
| 123 | 20231107 | 165700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20231107 | 165600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20231107 | 165500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20231107 | 165400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20231107 | 165300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20231107 | 165200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20231107 | 165100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20231107 | 165000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20231107 | 164900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20231107 | 164800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20231107 | 164700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20231107 | 164600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20231107 | 164500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20231107 | 164400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20231107 | 164300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20231107 | 164200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20231107 | 164100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20231107 | 164000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20231107 | 163900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20231107 | 163800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20231107 | 163700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20231107 | 163600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20231107 | 163500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20231107 | 163400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20231107 | 163300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20231107 | 163200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20231107 | 163100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20231107 | 163000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20231107 | 162900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20231107 | 162800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 13308 |
| 153 | 20231107 | 162700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20231107 | 162600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20231107 | 162500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20231107 | 162400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20231107 | 162300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20231107 | 162200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20231107 | 162100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20231107 | 162000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20231107 | 161900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20231107 | 161800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20231107 | 161700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20231107 | 161600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20231107 | 161500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20231107 | 161400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20231107 | 161300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20231107 | 161200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20231107 | 161100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20231107 | 161000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20231107 | 160900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20231107 | 160800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20231107 | 160700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20231107 | 160600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20231107 | 160500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20231107 | 160400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20231107 | 160300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20231107 | 160200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20231107 | 160100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20231107 | 160000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20231107 | 155900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20231107 | 155800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 13308 |
| 183 | 20231107 | 155700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20231107 | 155600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20231107 | 155500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20231107 | 155400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20231107 | 155300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20231107 | 155200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20231107 | 155100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20231107 | 155000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20231107 | 154900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20231107 | 154800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20231107 | 154700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20231107 | 154600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20231107 | 154500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20231107 | 154400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20231107 | 154300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20231107 | 154200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20231107 | 154100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20231107 | 154000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20231107 | 153900 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20231107 | 153800 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20231107 | 153700 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20231107 | 153600 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20231107 | 153500 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20231107 | 153400 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20231107 | 153300 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20231107 | 153200 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20231107 | 153100 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20231107 | 153000 | 1473485110 | 3800 | 3800 | 3800 | 3800 | 13308 |
| 211 | 20231107 | 152900 | 1422914710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20231107 | 152800 | 1422914710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 213 | 20231107 | 152700 | 1422914710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20231107 | 152600 | 1422914710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20231107 | 152500 | 1422914710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20231107 | 152400 | 1422914710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20231107 | 152300 | 1422914710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20231107 | 152200 | 1422914710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20231107 | 152100 | 1422914710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20231107 | 152000 | 1422914710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20231107 | 151900 | 1422914710 | 3800 | 3785 | 3800 | 3780 | 5883 |
| 222 | 20231107 | 151800 | 1400611745 | 3790 | 3780 | 3790 | 3770 | 6809 |
| 223 | 20231107 | 151700 | 1374913155 | 3785 | 3780 | 3785 | 3780 | 280 |
| 224 | 20231107 | 151600 | 1373854700 | 3775 | 3785 | 3785 | 3775 | 2196 |
| 225 | 20231107 | 151500 | 1365546365 | 3785 | 3775 | 3785 | 3765 | 3276 |
| 226 | 20231107 | 151400 | 1353167615 | 3770 | 3775 | 3775 | 3770 | 261 |
| 227 | 20231107 | 151300 | 1352183340 | 3770 | 3765 | 3770 | 3765 | 377 |
| 228 | 20231107 | 151200 | 1350762200 | 3765 | 3775 | 3780 | 3765 | 388 |
| 229 | 20231107 | 151100 | 1349300005 | 3780 | 3785 | 3785 | 3765 | 602 |
| 230 | 20231107 | 151000 | 1347026605 | 3785 | 3770 | 3785 | 3765 | 1843 |
| 231 | 20231107 | 150900 | 1340076695 | 3775 | 3775 | 3780 | 3775 | 163 |
| 232 | 20231107 | 150800 | 1339461345 | 3780 | 3780 | 3785 | 3770 | 400 |
| 233 | 20231107 | 150700 | 1337951330 | 3785 | 3785 | 3785 | 3770 | 768 |
| 234 | 20231107 | 150600 | 1335047040 | 3780 | 3785 | 3790 | 3770 | 773 |
| 235 | 20231107 | 150500 | 1332123580 | 3785 | 3790 | 3790 | 3770 | 2709 |
| 236 | 20231107 | 150400 | 1321883150 | 3790 | 3795 | 3795 | 3785 | 1316 |
| 237 | 20231107 | 150300 | 1316895075 | 3790 | 3800 | 3800 | 3785 | 2293 |
| 238 | 20231107 | 150200 | 1308203740 | 3800 | 3795 | 3800 | 3785 | 3605 |
| 239 | 20231107 | 150100 | 1294515410 | 3795 | 3790 | 3800 | 3790 | 4633 |
| 240 | 20231107 | 150000 | 1276929090 | 3795 | 3790 | 3800 | 3785 | 2312 |
| 241 | 20231107 | 145900 | 1268159875 | 3795 | 3780 | 3795 | 3780 | 12107 |
| 242 | 20231107 | 145800 | 1222270410 | 3775 | 3775 | 3780 | 3765 | 77 |
| 243 | 20231107 | 145700 | 1221979425 | 3780 | 3775 | 3780 | 3755 | 2014 |
| 244 | 20231107 | 145600 | 1214395160 | 3775 | 3765 | 3780 | 3760 | 1616 |
| 245 | 20231107 | 145500 | 1208313645 | 3765 | 3770 | 3770 | 3765 | 393 |
| 246 | 20231107 | 145400 | 1206833935 | 3765 | 3765 | 3770 | 3765 | 705 |
| 247 | 20231107 | 145300 | 1204178435 | 3765 | 3770 | 3770 | 3765 | 275 |
| 248 | 20231107 | 145200 | 1203142760 | 3770 | 3775 | 3775 | 3765 | 3389 |
| 249 | 20231107 | 145100 | 1190357880 | 3780 | 3775 | 3780 | 3775 | 2940 |
| 250 | 20231107 | 145000 | 1179251450 | 3780 | 3770 | 3780 | 3765 | 1323 |
| 251 | 20231107 | 144900 | 1174259450 | 3765 | 3770 | 3775 | 3765 | 1756 |
| 252 | 20231107 | 144800 | 1167633835 | 3770 | 3770 | 3775 | 3770 | 1636 |
| 253 | 20231107 | 144700 | 1161465740 | 3770 | 3765 | 3770 | 3765 | 1355 |
| 254 | 20231107 | 144600 | 1156357940 | 3770 | 3765 | 3770 | 3760 | 3666 |
| 255 | 20231107 | 144500 | 1142556470 | 3765 | 3760 | 3765 | 3760 | 173 |
| 256 | 20231107 | 144400 | 1141905165 | 3765 | 3760 | 3765 | 3760 | 90 |
| 257 | 20231107 | 144300 | 1141566365 | 3765 | 3765 | 3765 | 3765 | 50 |
| 258 | 20231107 | 144200 | 1141378115 | 3765 | 3755 | 3765 | 3755 | 561 |
| 259 | 20231107 | 144100 | 1139265960 | 3765 | 3765 | 3765 | 3760 | 731 |
| 260 | 20231107 | 144000 | 1136516505 | 3765 | 3765 | 3765 | 3765 | 20 |
| 261 | 20231107 | 143900 | 1136441205 | 3765 | 3765 | 3765 | 3760 | 831 |
| 262 | 20231107 | 143800 | 1133312540 | 3765 | 3760 | 3765 | 3755 | 1360 |
| 263 | 20231107 | 143700 | 1128204350 | 3760 | 3760 | 3760 | 3760 | 50 |
| 264 | 20231107 | 143600 | 1128016350 | 3760 | 3760 | 3760 | 3760 | 869 |
| 265 | 20231107 | 143500 | 1124748910 | 3760 | 3755 | 3760 | 3755 | 3482 |
| 266 | 20231107 | 143400 | 1111670870 | 3755 | 3755 | 3755 | 3755 | 1028 |
| 267 | 20231107 | 143300 | 1107810730 | 3755 | 3755 | 3755 | 3755 | 506 |
| 268 | 20231107 | 143200 | 1105910700 | 3760 | 3750 | 3760 | 3750 | 1181 |
| 269 | 20231107 | 143100 | 1101479130 | 3750 | 3750 | 3750 | 3750 | 100 |
| 270 | 20231107 | 143000 | 1101104130 | 3750 | 3750 | 3750 | 3745 | 963 |
| 271 | 20231107 | 142900 | 1097497680 | 3755 | 3755 | 3755 | 3755 | 2 |
| 272 | 20231107 | 142800 | 1097490170 | 3750 | 3750 | 3750 | 3745 | 62 |
| 273 | 20231107 | 142700 | 1097257775 | 3755 | 3755 | 3755 | 3745 | 104 |
| 274 | 20231107 | 142600 | 1096868255 | 3745 | 3750 | 3755 | 3745 | 875 |
| 275 | 20231107 | 142500 | 1093589090 | 3750 | 3760 | 3760 | 3750 | 3097 |
| 276 | 20231107 | 142400 | 1081955670 | 3760 | 3765 | 3765 | 3760 | 374 |
| 277 | 20231107 | 142300 | 1080549425 | 3760 | 3760 | 3765 | 3760 | 100 |
| 278 | 20231107 | 142200 | 1080173275 | 3765 | 3760 | 3765 | 3760 | 97 |
| 279 | 20231107 | 142100 | 1079808540 | 3765 | 3765 | 3765 | 3765 | 862 |
| 280 | 20231107 | 142000 | 1076563110 | 3765 | 3765 | 3765 | 3765 | 150 |
| 281 | 20231107 | 141900 | 1075998360 | 3765 | 3765 | 3765 | 3765 | 50 |
| 282 | 20231107 | 141800 | 1075810110 | 3760 | 3765 | 3765 | 3760 | 660 |
| 283 | 20231107 | 141700 | 1073326650 | 3760 | 3765 | 3765 | 3760 | 327 |
| 284 | 20231107 | 141600 | 1072096930 | 3765 | 3765 | 3765 | 3765 | 60 |
| 285 | 20231107 | 141500 | 1071871030 | 3760 | 3760 | 3760 | 3755 | 609 |
| 286 | 20231107 | 141400 | 1069582070 | 3760 | 3760 | 3760 | 3760 | 500 |
| 287 | 20231107 | 141300 | 1067702070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 288 | 20231107 | 141200 | 1067702070 | 3765 | 3760 | 3765 | 3760 | 173 |
| 289 | 20231107 | 141100 | 1067051490 | 3765 | 3760 | 3765 | 3760 | 718 |
| 290 | 20231107 | 141000 | 1064351660 | 3760 | 3760 | 3765 | 3760 | 1633 |
| 291 | 20231107 | 140900 | 1058211530 | 3760 | 3765 | 3765 | 3760 | 1293 |
| 292 | 20231107 | 140800 | 1053347430 | 3765 | 3760 | 3765 | 3755 | 773 |
| 293 | 20231107 | 140700 | 1050443640 | 3765 | 3765 | 3765 | 3760 | 537 |
| 294 | 20231107 | 140600 | 1048421865 | 3765 | 3760 | 3765 | 3760 | 823 |
| 295 | 20231107 | 140500 | 1045327335 | 3760 | 3760 | 3765 | 3760 | 152 |
| 296 | 20231107 | 140400 | 1044755765 | 3760 | 3760 | 3765 | 3760 | 1694 |
| 297 | 20231107 | 140300 | 1038386275 | 3760 | 3760 | 3760 | 3760 | 382 |
| 298 | 20231107 | 140200 | 1036949955 | 3760 | 3760 | 3760 | 3760 | 1072 |
| 299 | 20231107 | 140100 | 1032919235 | 3765 | 3765 | 3765 | 3760 | 1308 |
| 300 | 20231107 | 140000 | 1028000985 | 3760 | 3765 | 3765 | 3760 | 451 |
| 301 | 20231107 | 135900 | 1026303145 | 3760 | 3765 | 3765 | 3760 | 813 |
| 302 | 20231107 | 135800 | 1023245765 | 3765 | 3760 | 3765 | 3760 | 1058 |
| 303 | 20231107 | 135700 | 1019267625 | 3760 | 3760 | 3760 | 3760 | 544 |
| 304 | 20231107 | 135600 | 1017222185 | 3760 | 3755 | 3760 | 3745 | 6174 |
| 305 | 20231107 | 135500 | 994030775 | 3750 | 3755 | 3755 | 3750 | 141 |
| 306 | 20231107 | 135400 | 993501815 | 3755 | 3755 | 3755 | 3755 | 60 |
| 307 | 20231107 | 135300 | 993276515 | 3755 | 3750 | 3755 | 3745 | 3084 |
| 308 | 20231107 | 135200 | 981711520 | 3750 | 3750 | 3750 | 3750 | 30 |
| 309 | 20231107 | 135100 | 981599020 | 3750 | 3745 | 3750 | 3740 | 4139 |
| 310 | 20231107 | 135000 | 966102185 | 3750 | 3750 | 3750 | 3750 | 4 |
| 311 | 20231107 | 134900 | 966087185 | 3750 | 3745 | 3750 | 3745 | 438 |
| 312 | 20231107 | 134800 | 964445185 | 3750 | 3750 | 3750 | 3745 | 67 |
| 313 | 20231107 | 134700 | 964194070 | 3750 | 3740 | 3750 | 3740 | 6553 |
| 314 | 20231107 | 134600 | 939665020 | 3735 | 3740 | 3740 | 3735 | 1672 |
| 315 | 20231107 | 134500 | 933416780 | 3740 | 3740 | 3740 | 3740 | 543 |
| 316 | 20231107 | 134400 | 931385960 | 3735 | 3740 | 3740 | 3735 | 1084 |
| 317 | 20231107 | 134300 | 927332050 | 3740 | 3740 | 3740 | 3740 | 837 |
| 318 | 20231107 | 134200 | 924201670 | 3735 | 3735 | 3735 | 3735 | 249 |
| 319 | 20231107 | 134100 | 923271655 | 3735 | 3735 | 3735 | 3730 | 81 |
| 320 | 20231107 | 134000 | 922969125 | 3735 | 3735 | 3735 | 3730 | 20 |
| 321 | 20231107 | 133900 | 922894465 | 3735 | 3735 | 3735 | 3735 | 498 |
| 322 | 20231107 | 133800 | 921034435 | 3735 | 3735 | 3735 | 3735 | 100 |
| 323 | 20231107 | 133700 | 920660935 | 3735 | 3735 | 3735 | 3735 | 20 |
| 324 | 20231107 | 133600 | 920586235 | 3735 | 3735 | 3735 | 3730 | 109 |
| 325 | 20231107 | 133500 | 920179470 | 3735 | 3735 | 3735 | 3730 | 22 |
| 326 | 20231107 | 133400 | 920097355 | 3730 | 3740 | 3740 | 3730 | 278 |
| 327 | 20231107 | 133300 | 919059450 | 3740 | 3735 | 3740 | 3735 | 22 |
| 328 | 20231107 | 133200 | 918977180 | 3740 | 3730 | 3740 | 3730 | 8 |
| 329 | 20231107 | 133100 | 918947330 | 3730 | 3730 | 3730 | 3730 | 12 |
| 330 | 20231107 | 133000 | 918902570 | 3740 | 3740 | 3740 | 3740 | 3 |
| 331 | 20231107 | 132900 | 918891350 | 3740 | 3735 | 3740 | 3735 | 2884 |
| 332 | 20231107 | 132800 | 908107475 | 3730 | 3730 | 3730 | 3730 | 4 |
| 333 | 20231107 | 132700 | 908092555 | 3740 | 3740 | 3740 | 3740 | 0 |
| 334 | 20231107 | 132600 | 908092555 | 3740 | 3735 | 3740 | 3735 | 822 |
| 335 | 20231107 | 132500 | 905018325 | 3730 | 3735 | 3735 | 3730 | 901 |
| 336 | 20231107 | 132400 | 901656265 | 3740 | 3740 | 3745 | 3740 | 50 |
| 337 | 20231107 | 132300 | 901469165 | 3735 | 3740 | 3740 | 3735 | 210 |
| 338 | 20231107 | 132200 | 900684765 | 3735 | 3740 | 3745 | 3735 | 835 |
| 339 | 20231107 | 132100 | 897565280 | 3740 | 3740 | 3740 | 3740 | 718 |
| 340 | 20231107 | 132000 | 894879960 | 3740 | 3740 | 3740 | 3740 | 1 |
| 341 | 20231107 | 131900 | 894876220 | 3740 | 3740 | 3740 | 3740 | 1 |
| 342 | 20231107 | 131800 | 894872480 | 3735 | 3740 | 3740 | 3735 | 698 |
| 343 | 20231107 | 131700 | 892264000 | 3740 | 3735 | 3740 | 3735 | 2 |
| 344 | 20231107 | 131600 | 892256525 | 3735 | 3745 | 3745 | 3735 | 3498 |
| 345 | 20231107 | 131500 | 879174040 | 3740 | 3745 | 3745 | 3740 | 57 |
| 346 | 20231107 | 131400 | 878960835 | 3745 | 3740 | 3745 | 3740 | 476 |
| 347 | 20231107 | 131300 | 877180580 | 3740 | 3740 | 3740 | 3740 | 0 |
| 348 | 20231107 | 131200 | 877180580 | 3740 | 3740 | 3740 | 3740 | 0 |
| 349 | 20231107 | 131100 | 877180580 | 3740 | 3745 | 3745 | 3735 | 732 |
| 350 | 20231107 | 131000 | 874440245 | 3745 | 3740 | 3745 | 3740 | 177 |
| 351 | 20231107 | 130900 | 873777755 | 3740 | 3740 | 3740 | 3740 | 1 |
| 352 | 20231107 | 130800 | 873774015 | 3735 | 3735 | 3735 | 3735 | 0 |
| 353 | 20231107 | 130700 | 873774015 | 3735 | 3735 | 3735 | 3735 | 121 |
| 354 | 20231107 | 130600 | 873322080 | 3735 | 3730 | 3735 | 3730 | 2 |
| 355 | 20231107 | 130500 | 873314615 | 3730 | 3735 | 3735 | 3730 | 337 |
| 356 | 20231107 | 130400 | 872055925 | 3735 | 3740 | 3740 | 3735 | 794 |
| 357 | 20231107 | 130300 | 869088395 | 3740 | 3740 | 3740 | 3740 | 2 |
| 358 | 20231107 | 130200 | 869080915 | 3745 | 3735 | 3745 | 3735 | 1234 |
| 359 | 20231107 | 130100 | 864464550 | 3735 | 3735 | 3735 | 3735 | 142 |
| 360 | 20231107 | 130000 | 863934180 | 3735 | 3735 | 3735 | 3735 | 283 |
| 361 | 20231107 | 125900 | 862877175 | 3735 | 3735 | 3735 | 3735 | 473 |
| 362 | 20231107 | 125800 | 861110520 | 3735 | 3735 | 3735 | 3735 | 3 |
| 363 | 20231107 | 125700 | 861099315 | 3735 | 3735 | 3735 | 3730 | 316 |
| 364 | 20231107 | 125600 | 859919380 | 3740 | 3740 | 3740 | 3735 | 612 |
| 365 | 20231107 | 125500 | 857631250 | 3740 | 3740 | 3740 | 3740 | 2 |
| 366 | 20231107 | 125400 | 857623770 | 3740 | 3740 | 3740 | 3740 | 1 |
| 367 | 20231107 | 125300 | 857620030 | 3740 | 3735 | 3740 | 3735 | 184 |
| 368 | 20231107 | 125200 | 856932775 | 3735 | 3720 | 3735 | 3720 | 131 |
| 369 | 20231107 | 125100 | 856444670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 370 | 20231107 | 125000 | 856444670 | 3725 | 3730 | 3730 | 3725 | 680 |
| 371 | 20231107 | 124900 | 853911665 | 3725 | 3725 | 3725 | 3725 | 0 |
| 372 | 20231107 | 124800 | 853911665 | 3725 | 3725 | 3725 | 3725 | 0 |
| 373 | 20231107 | 124700 | 853911665 | 3725 | 3725 | 3725 | 3725 | 100 |
| 374 | 20231107 | 124600 | 853539165 | 3730 | 3730 | 3730 | 3730 | 533 |
| 375 | 20231107 | 124500 | 851551075 | 3730 | 3730 | 3730 | 3730 | 1 |
| 376 | 20231107 | 124400 | 851547345 | 3735 | 3740 | 3740 | 3735 | 378 |
| 377 | 20231107 | 124300 | 850135460 | 3730 | 3740 | 3745 | 3730 | 1016 |
| 378 | 20231107 | 124200 | 846334600 | 3730 | 3745 | 3750 | 3730 | 4136 |
| 379 | 20231107 | 124100 | 830855240 | 3740 | 3720 | 3740 | 3710 | 11533 |
| 380 | 20231107 | 124000 | 787872790 | 3720 | 3715 | 3720 | 3715 | 798 |
| 381 | 20231107 | 123900 | 784906785 | 3720 | 3715 | 3720 | 3715 | 974 |
| 382 | 20231107 | 123800 | 781287405 | 3715 | 3710 | 3715 | 3710 | 122 |
| 383 | 20231107 | 123700 | 780834675 | 3710 | 3710 | 3710 | 3710 | 0 |
| 384 | 20231107 | 123600 | 780834675 | 3710 | 3710 | 3710 | 3710 | 1520 |
| 385 | 20231107 | 123500 | 775195475 | 3710 | 3715 | 3715 | 3710 | 402 |
| 386 | 20231107 | 123400 | 773703675 | 3720 | 3720 | 3720 | 3720 | 1 |
| 387 | 20231107 | 123300 | 773699955 | 3715 | 3715 | 3715 | 3715 | 152 |
| 388 | 20231107 | 123200 | 773135275 | 3715 | 3715 | 3715 | 3715 | 222 |
| 389 | 20231107 | 123100 | 772310545 | 3710 | 3710 | 3710 | 3710 | 0 |
| 390 | 20231107 | 123000 | 772310545 | 3710 | 3710 | 3710 | 3710 | 10 |
| 391 | 20231107 | 122900 | 772273445 | 3710 | 3715 | 3715 | 3710 | 10 |
| 392 | 20231107 | 122800 | 772236335 | 3715 | 3715 | 3715 | 3715 | 10 |
| 393 | 20231107 | 122700 | 772199185 | 3710 | 3710 | 3710 | 3710 | 42 |
| 394 | 20231107 | 122600 | 772043365 | 3715 | 3710 | 3715 | 3710 | 8 |
| 395 | 20231107 | 122500 | 772013665 | 3710 | 3715 | 3715 | 3710 | 1721 |
| 396 | 20231107 | 122400 | 765628725 | 3710 | 3710 | 3710 | 3710 | 121 |
| 397 | 20231107 | 122300 | 765179815 | 3710 | 3710 | 3710 | 3710 | 338 |
| 398 | 20231107 | 122200 | 763925835 | 3710 | 3710 | 3710 | 3710 | 142 |
| 399 | 20231107 | 122100 | 763399015 | 3710 | 3710 | 3710 | 3710 | 20 |
| 400 | 20231107 | 122000 | 763324815 | 3710 | 3710 | 3710 | 3710 | 260 |
| 401 | 20231107 | 121900 | 762360215 | 3710 | 3710 | 3710 | 3710 | 9 |
| 402 | 20231107 | 121800 | 762326825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 403 | 20231107 | 121700 | 762326825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 404 | 20231107 | 121600 | 762326825 | 3705 | 3705 | 3705 | 3705 | 196 |
| 405 | 20231107 | 121500 | 761600645 | 3705 | 3705 | 3705 | 3705 | 0 |
| 406 | 20231107 | 121400 | 761600645 | 3705 | 3700 | 3705 | 3700 | 455 |
| 407 | 20231107 | 121300 | 759917120 | 3700 | 3705 | 3705 | 3700 | 2477 |
| 408 | 20231107 | 121200 | 750750650 | 3705 | 3705 | 3705 | 3705 | 4398 |
| 409 | 20231107 | 121100 | 734456060 | 3710 | 3710 | 3710 | 3705 | 2164 |
| 410 | 20231107 | 121000 | 726431345 | 3710 | 3710 | 3710 | 3710 | 0 |
| 411 | 20231107 | 120900 | 726431345 | 3710 | 3710 | 3710 | 3710 | 7609 |
| 412 | 20231107 | 120800 | 698201955 | 3710 | 3715 | 3715 | 3710 | 5588 |
| 413 | 20231107 | 120700 | 677466040 | 3715 | 3715 | 3715 | 3715 | 1048 |
| 414 | 20231107 | 120600 | 673572720 | 3720 | 3730 | 3730 | 3720 | 742 |
| 415 | 20231107 | 120500 | 670810480 | 3730 | 3730 | 3730 | 3730 | 0 |
| 416 | 20231107 | 120400 | 670810480 | 3730 | 3730 | 3730 | 3730 | 0 |
| 417 | 20231107 | 120300 | 670810480 | 3730 | 3730 | 3730 | 3730 | 748 |
| 418 | 20231107 | 120200 | 668020440 | 3730 | 3730 | 3730 | 3730 | 0 |
| 419 | 20231107 | 120100 | 668020440 | 3730 | 3730 | 3730 | 3730 | 1 |
| 420 | 20231107 | 120000 | 668016710 | 3720 | 3720 | 3720 | 3720 | 59 |
| 421 | 20231107 | 115900 | 667797230 | 3720 | 3730 | 3730 | 3720 | 552 |
| 422 | 20231107 | 115800 | 665742975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 423 | 20231107 | 115700 | 665742975 | 3730 | 3730 | 3730 | 3730 | 67 |
| 424 | 20231107 | 115600 | 665493065 | 3730 | 3730 | 3730 | 3730 | 343 |
| 425 | 20231107 | 115500 | 664213675 | 3730 | 3725 | 3730 | 3720 | 204 |
| 426 | 20231107 | 115400 | 663454770 | 3720 | 3720 | 3720 | 3720 | 0 |
| 427 | 20231107 | 115300 | 663454770 | 3720 | 3725 | 3725 | 3720 | 12 |
| 428 | 20231107 | 115200 | 663410120 | 3720 | 3715 | 3720 | 3715 | 251 |
| 429 | 20231107 | 115100 | 662477650 | 3715 | 3730 | 3730 | 3715 | 1180 |
| 430 | 20231107 | 115000 | 658088975 | 3730 | 3730 | 3730 | 3730 | 2120 |
| 431 | 20231107 | 114900 | 650181375 | 3735 | 3735 | 3735 | 3735 | 619 |
| 432 | 20231107 | 114800 | 647869410 | 3735 | 3735 | 3735 | 3735 | 0 |
| 433 | 20231107 | 114700 | 647869410 | 3735 | 3730 | 3735 | 3730 | 567 |
| 434 | 20231107 | 114600 | 645754495 | 3730 | 3730 | 3730 | 3730 | 653 |
| 435 | 20231107 | 114500 | 643318805 | 3730 | 3730 | 3730 | 3730 | 0 |
| 436 | 20231107 | 114400 | 643318805 | 3730 | 3730 | 3730 | 3730 | 0 |
| 437 | 20231107 | 114300 | 643318805 | 3730 | 3730 | 3730 | 3730 | 83 |
| 438 | 20231107 | 114200 | 643009215 | 3730 | 3730 | 3730 | 3730 | 584 |
| 439 | 20231107 | 114100 | 640830895 | 3730 | 3725 | 3730 | 3725 | 25 |
| 440 | 20231107 | 114000 | 640737690 | 3720 | 3720 | 3720 | 3720 | 1418 |
| 441 | 20231107 | 113900 | 635462730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 442 | 20231107 | 113800 | 635462730 | 3720 | 3720 | 3720 | 3720 | 149 |
| 443 | 20231107 | 113700 | 634908450 | 3720 | 3720 | 3720 | 3715 | 4952 |
| 444 | 20231107 | 113600 | 616500715 | 3720 | 3720 | 3730 | 3720 | 12 |
| 445 | 20231107 | 113500 | 616456065 | 3720 | 3725 | 3725 | 3720 | 1889 |
| 446 | 20231107 | 113400 | 609424840 | 3730 | 3730 | 3730 | 3730 | 404 |
| 447 | 20231107 | 113300 | 607917920 | 3730 | 3730 | 3730 | 3730 | 2 |
| 448 | 20231107 | 113200 | 607910460 | 3730 | 3730 | 3730 | 3730 | 362 |
| 449 | 20231107 | 113100 | 606560200 | 3730 | 3730 | 3730 | 3730 | 714 |
| 450 | 20231107 | 113000 | 603896980 | 3725 | 3725 | 3725 | 3725 | 1090 |
| 451 | 20231107 | 112900 | 599836730 | 3730 | 3730 | 3730 | 3730 | 0 |
| 452 | 20231107 | 112800 | 599836730 | 3730 | 3725 | 3730 | 3725 | 1433 |
| 453 | 20231107 | 112700 | 594495375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 454 | 20231107 | 112600 | 594495375 | 3725 | 3730 | 3730 | 3725 | 713 |
| 455 | 20231107 | 112500 | 591836705 | 3730 | 3730 | 3730 | 3730 | 298 |
| 456 | 20231107 | 112400 | 590725165 | 3730 | 3720 | 3730 | 3720 | 160 |
| 457 | 20231107 | 112300 | 590129915 | 3725 | 3725 | 3725 | 3725 | 640 |
| 458 | 20231107 | 112200 | 587745915 | 3725 | 3725 | 3725 | 3725 | 2116 |
| 459 | 20231107 | 112100 | 579863815 | 3725 | 3725 | 3725 | 3725 | 421 |
| 460 | 20231107 | 112000 | 578295590 | 3735 | 3730 | 3735 | 3730 | 101 |
| 461 | 20231107 | 111900 | 577918855 | 3730 | 3730 | 3730 | 3725 | 538 |
| 462 | 20231107 | 111800 | 575913860 | 3730 | 3730 | 3730 | 3730 | 50 |
| 463 | 20231107 | 111700 | 575727360 | 3725 | 3730 | 3735 | 3725 | 203 |
| 464 | 20231107 | 111600 | 574970320 | 3730 | 3730 | 3730 | 3730 | 131 |
| 465 | 20231107 | 111500 | 574481690 | 3730 | 3730 | 3730 | 3730 | 145 |
| 466 | 20231107 | 111400 | 573940840 | 3730 | 3730 | 3730 | 3730 | 388 |
| 467 | 20231107 | 111300 | 572493600 | 3735 | 3735 | 3735 | 3735 | 1620 |
| 468 | 20231107 | 111200 | 566442900 | 3735 | 3735 | 3735 | 3735 | 34 |
| 469 | 20231107 | 111100 | 566315910 | 3735 | 3735 | 3735 | 3735 | 0 |
| 470 | 20231107 | 111000 | 566315910 | 3735 | 3730 | 3735 | 3730 | 219 |
| 471 | 20231107 | 110900 | 565498695 | 3730 | 3730 | 3730 | 3730 | 8 |
| 472 | 20231107 | 110800 | 565468855 | 3735 | 3740 | 3740 | 3735 | 1419 |
| 473 | 20231107 | 110700 | 560168700 | 3740 | 3740 | 3740 | 3740 | 1650 |
| 474 | 20231107 | 110600 | 553997700 | 3750 | 3740 | 3750 | 3740 | 1763 |
| 475 | 20231107 | 110500 | 547394850 | 3745 | 3745 | 3745 | 3745 | 14 |
| 476 | 20231107 | 110400 | 547342420 | 3745 | 3745 | 3745 | 3745 | 730 |
| 477 | 20231107 | 110300 | 544608570 | 3745 | 3740 | 3745 | 3740 | 734 |
| 478 | 20231107 | 110200 | 541859990 | 3740 | 3740 | 3740 | 3740 | 308 |
| 479 | 20231107 | 110100 | 540708070 | 3740 | 3740 | 3740 | 3740 | 0 |
| 480 | 20231107 | 110000 | 540708070 | 3740 | 3740 | 3740 | 3740 | 188 |
| 481 | 20231107 | 105900 | 540004950 | 3740 | 3740 | 3740 | 3740 | 50 |
| 482 | 20231107 | 105800 | 539817950 | 3745 | 3740 | 3745 | 3735 | 25 |
| 483 | 20231107 | 105700 | 539724450 | 3740 | 3745 | 3745 | 3740 | 1009 |
| 484 | 20231107 | 105600 | 535947270 | 3740 | 3745 | 3745 | 3740 | 501 |
| 485 | 20231107 | 105500 | 534073525 | 3745 | 3745 | 3745 | 3745 | 2 |
| 486 | 20231107 | 105400 | 534066035 | 3730 | 3750 | 3750 | 3730 | 223 |
| 487 | 20231107 | 105300 | 533233965 | 3745 | 3745 | 3745 | 3745 | 684 |
| 488 | 20231107 | 105200 | 530672385 | 3745 | 3745 | 3745 | 3745 | 122 |
| 489 | 20231107 | 105100 | 530215495 | 3745 | 3745 | 3745 | 3730 | 320 |
| 490 | 20231107 | 105000 | 529020060 | 3745 | 3745 | 3745 | 3745 | 2 |
| 491 | 20231107 | 104900 | 529012570 | 3730 | 3750 | 3750 | 3730 | 1808 |
| 492 | 20231107 | 104800 | 522244640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 493 | 20231107 | 104700 | 522244640 | 3750 | 3750 | 3750 | 3745 | 1016 |
| 494 | 20231107 | 104600 | 518434665 | 3750 | 3745 | 3750 | 3745 | 251 |
| 495 | 20231107 | 104500 | 517493895 | 3745 | 3745 | 3745 | 3745 | 4 |
| 496 | 20231107 | 104400 | 517478915 | 3750 | 3750 | 3750 | 3750 | 1 |
| 497 | 20231107 | 104300 | 517475165 | 3730 | 3750 | 3750 | 3725 | 965 |
| 498 | 20231107 | 104200 | 513870625 | 3740 | 3750 | 3750 | 3740 | 10159 |
| 499 | 20231107 | 104100 | 475816685 | 3750 | 3750 | 3750 | 3750 | 0 |
| 500 | 20231107 | 104000 | 475816685 | 3750 | 3745 | 3750 | 3745 | 1064 |
| 501 | 20231107 | 103900 | 471829255 | 3750 | 3750 | 3750 | 3750 | 757 |
| 502 | 20231107 | 103800 | 468990505 | 3750 | 3745 | 3750 | 3745 | 17 |
| 503 | 20231107 | 103700 | 468926830 | 3750 | 3750 | 3750 | 3750 | 201 |
| 504 | 20231107 | 103600 | 468173080 | 3745 | 3745 | 3745 | 3745 | 201 |
| 505 | 20231107 | 103500 | 467420335 | 3745 | 3745 | 3745 | 3745 | 2466 |
| 506 | 20231107 | 103400 | 458185165 | 3745 | 3740 | 3745 | 3730 | 1787 |
| 507 | 20231107 | 103300 | 451503120 | 3740 | 3740 | 3740 | 3740 | 0 |
| 508 | 20231107 | 103200 | 451503120 | 3740 | 3740 | 3740 | 3740 | 493 |
| 509 | 20231107 | 103100 | 449659300 | 3740 | 3740 | 3740 | 3740 | 1 |
| 510 | 20231107 | 103000 | 449655560 | 3735 | 3735 | 3735 | 3735 | 271 |
| 511 | 20231107 | 102900 | 448643375 | 3735 | 3735 | 3735 | 3735 | 16 |
| 512 | 20231107 | 102800 | 448583615 | 3735 | 3740 | 3740 | 3735 | 426 |
| 513 | 20231107 | 102700 | 446990380 | 3735 | 3725 | 3735 | 3725 | 1189 |
| 514 | 20231107 | 102600 | 442554465 | 3725 | 3730 | 3730 | 3725 | 3760 |
| 515 | 20231107 | 102500 | 428548085 | 3730 | 3730 | 3730 | 3730 | 180 |
| 516 | 20231107 | 102400 | 427876685 | 3725 | 3725 | 3725 | 3725 | 2 |
| 517 | 20231107 | 102300 | 427869235 | 3725 | 3725 | 3725 | 3725 | 541 |
| 518 | 20231107 | 102200 | 425854010 | 3725 | 3730 | 3730 | 3725 | 252 |
| 519 | 20231107 | 102100 | 424914800 | 3725 | 3725 | 3725 | 3725 | 150 |
| 520 | 20231107 | 102000 | 424356050 | 3735 | 3735 | 3735 | 3735 | 0 |
| 521 | 20231107 | 101900 | 424356050 | 3735 | 3730 | 3735 | 3730 | 304 |
| 522 | 20231107 | 101800 | 423221160 | 3725 | 3725 | 3725 | 3725 | 316 |
| 523 | 20231107 | 101700 | 422044060 | 3725 | 3725 | 3725 | 3725 | 188 |
| 524 | 20231107 | 101600 | 421343760 | 3720 | 3720 | 3720 | 3720 | 690 |
| 525 | 20231107 | 101500 | 418776960 | 3725 | 3720 | 3725 | 3720 | 286 |
| 526 | 20231107 | 101400 | 417713035 | 3720 | 3720 | 3720 | 3720 | 62 |
| 527 | 20231107 | 101300 | 417482395 | 3720 | 3725 | 3725 | 3720 | 1501 |
| 528 | 20231107 | 101200 | 411898370 | 3725 | 3725 | 3725 | 3725 | 0 |
| 529 | 20231107 | 101100 | 411898370 | 3725 | 3725 | 3725 | 3725 | 1443 |
| 530 | 20231107 | 101000 | 406523195 | 3725 | 3725 | 3725 | 3725 | 400 |
| 531 | 20231107 | 100900 | 405033195 | 3730 | 3730 | 3730 | 3730 | 217 |
| 532 | 20231107 | 100800 | 404223785 | 3730 | 3730 | 3730 | 3730 | 8 |
| 533 | 20231107 | 100700 | 404193945 | 3730 | 3725 | 3730 | 3725 | 1779 |
| 534 | 20231107 | 100600 | 397560460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 535 | 20231107 | 100500 | 397560460 | 3725 | 3725 | 3725 | 3725 | 1940 |
| 536 | 20231107 | 100400 | 390333960 | 3725 | 3730 | 3730 | 3725 | 117 |
| 537 | 20231107 | 100300 | 389898125 | 3730 | 3730 | 3730 | 3730 | 1373 |
| 538 | 20231107 | 100200 | 384776835 | 3730 | 3740 | 3740 | 3730 | 3231 |
| 539 | 20231107 | 100100 | 372721955 | 3740 | 3740 | 3740 | 3740 | 0 |
| 540 | 20231107 | 100000 | 372721955 | 3740 | 3745 | 3745 | 3740 | 803 |
| 541 | 20231107 | 095900 | 369715970 | 3745 | 3740 | 3745 | 3730 | 803 |
| 542 | 20231107 | 095800 | 366711205 | 3730 | 3730 | 3730 | 3730 | 202 |
| 543 | 20231107 | 095700 | 365957745 | 3740 | 3740 | 3740 | 3740 | 1300 |
| 544 | 20231107 | 095600 | 361095745 | 3740 | 3740 | 3740 | 3740 | 457 |
| 545 | 20231107 | 095500 | 359386565 | 3740 | 3740 | 3740 | 3725 | 75 |
| 546 | 20231107 | 095400 | 359107160 | 3740 | 3745 | 3745 | 3740 | 2 |
| 547 | 20231107 | 095300 | 359099675 | 3745 | 3740 | 3745 | 3725 | 433 |
| 548 | 20231107 | 095200 | 357480220 | 3740 | 3740 | 3740 | 3740 | 5 |
| 549 | 20231107 | 095100 | 357461520 | 3745 | 3745 | 3745 | 3745 | 0 |
| 550 | 20231107 | 095000 | 357461520 | 3745 | 3725 | 3745 | 3725 | 95 |
| 551 | 20231107 | 094900 | 357107385 | 3725 | 3725 | 3725 | 3725 | 63 |
| 552 | 20231107 | 094800 | 356872710 | 3725 | 3735 | 3745 | 3725 | 143 |
| 553 | 20231107 | 094700 | 356339580 | 3750 | 3750 | 3750 | 3750 | 3 |
| 554 | 20231107 | 094600 | 356328330 | 3750 | 3745 | 3755 | 3745 | 3389 |
| 555 | 20231107 | 094500 | 343621965 | 3745 | 3740 | 3745 | 3720 | 880 |
| 556 | 20231107 | 094400 | 340344280 | 3740 | 3740 | 3740 | 3740 | 47 |
| 557 | 20231107 | 094300 | 340168500 | 3740 | 3740 | 3740 | 3740 | 1 |
| 558 | 20231107 | 094200 | 340164760 | 3745 | 3745 | 3745 | 3745 | 591 |
| 559 | 20231107 | 094100 | 337951465 | 3745 | 3725 | 3745 | 3720 | 4003 |
| 560 | 20231107 | 094000 | 323051660 | 3750 | 3750 | 3750 | 3750 | 1 |
| 561 | 20231107 | 093900 | 323047910 | 3725 | 3750 | 3750 | 3725 | 461 |
| 562 | 20231107 | 093800 | 321324160 | 3725 | 3730 | 3730 | 3725 | 2376 |
| 563 | 20231107 | 093700 | 312471765 | 3735 | 3735 | 3735 | 3730 | 260 |
| 564 | 20231107 | 093600 | 311500815 | 3735 | 3730 | 3735 | 3730 | 1424 |
| 565 | 20231107 | 093500 | 306189265 | 3730 | 3735 | 3735 | 3730 | 1167 |
| 566 | 20231107 | 093400 | 301834020 | 3735 | 3740 | 3740 | 3735 | 2503 |
| 567 | 20231107 | 093300 | 292479735 | 3740 | 3750 | 3750 | 3740 | 889 |
| 568 | 20231107 | 093200 | 289149845 | 3750 | 3750 | 3750 | 3745 | 653 |
| 569 | 20231107 | 093100 | 286701110 | 3750 | 3755 | 3755 | 3750 | 1498 |
| 570 | 20231107 | 093000 | 281078055 | 3755 | 3750 | 3755 | 3750 | 3748 |
| 571 | 20231107 | 092900 | 267013830 | 3750 | 3745 | 3750 | 3745 | 3616 |
| 572 | 20231107 | 092800 | 253458735 | 3745 | 3740 | 3745 | 3740 | 196 |
| 573 | 20231107 | 092700 | 252725375 | 3740 | 3750 | 3750 | 3740 | 252 |
| 574 | 20231107 | 092600 | 251781375 | 3750 | 3735 | 3750 | 3735 | 3316 |
| 575 | 20231107 | 092500 | 239351530 | 3735 | 3715 | 3735 | 3715 | 993 |
| 576 | 20231107 | 092400 | 235662075 | 3715 | 3725 | 3735 | 3715 | 4079 |
| 577 | 20231107 | 092300 | 220504205 | 3730 | 3725 | 3730 | 3720 | 951 |
| 578 | 20231107 | 092200 | 216962275 | 3725 | 3730 | 3735 | 3725 | 657 |
| 579 | 20231107 | 092100 | 214512690 | 3735 | 3725 | 3740 | 3725 | 1334 |
| 580 | 20231107 | 092000 | 209540195 | 3735 | 3740 | 3740 | 3725 | 1273 |
| 581 | 20231107 | 091900 | 204791175 | 3740 | 3735 | 3740 | 3725 | 1158 |
| 582 | 20231107 | 091800 | 200465910 | 3735 | 3740 | 3740 | 3730 | 502 |
| 583 | 20231107 | 091700 | 198588520 | 3740 | 3730 | 3740 | 3730 | 56 |
| 584 | 20231107 | 091600 | 198379580 | 3740 | 3750 | 3750 | 3730 | 4227 |
| 585 | 20231107 | 091500 | 182573105 | 3745 | 3735 | 3750 | 3730 | 1283 |
| 586 | 20231107 | 091400 | 177781850 | 3750 | 3735 | 3750 | 3730 | 3429 |
| 587 | 20231107 | 091300 | 164990665 | 3735 | 3735 | 3755 | 3730 | 861 |
| 588 | 20231107 | 091200 | 161776065 | 3745 | 3730 | 3760 | 3730 | 3092 |
| 589 | 20231107 | 091100 | 150226305 | 3730 | 3725 | 3730 | 3715 | 2137 |
| 590 | 20231107 | 091000 | 142259880 | 3725 | 3725 | 3725 | 3725 | 12 |
| 591 | 20231107 | 090900 | 142215180 | 3710 | 3705 | 3720 | 3695 | 3904 |
| 592 | 20231107 | 090800 | 127734070 | 3700 | 3700 | 3700 | 3700 | 1990 |
| 593 | 20231107 | 090700 | 120371070 | 3700 | 3700 | 3700 | 3695 | 1913 |
| 594 | 20231107 | 090600 | 113301030 | 3695 | 3700 | 3700 | 3695 | 2136 |
| 595 | 20231107 | 090500 | 105404610 | 3695 | 3700 | 3700 | 3695 | 6989 |
| 596 | 20231107 | 090400 | 79554765 | 3700 | 3710 | 3715 | 3700 | 1579 |
| 597 | 20231107 | 090300 | 73700090 | 3710 | 3705 | 3715 | 3705 | 1475 |
| 598 | 20231107 | 090200 | 68229270 | 3715 | 3710 | 3715 | 3700 | 4148 |
| 599 | 20231107 | 090100 | 52862665 | 3705 | 3730 | 3730 | 3705 | 2325 |
| 600 | 20231107 | 090000 | 44240375 | 3735 | 3730 | 3735 | 3705 | 11869 |