30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 11244 |
| 3 | 20231108 | 185700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20231108 | 185600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20231108 | 185500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20231108 | 185400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20231108 | 185300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20231108 | 185200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20231108 | 185100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20231108 | 185000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20231108 | 184900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20231108 | 184800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20231108 | 184700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20231108 | 184600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20231108 | 184500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20231108 | 184400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20231108 | 184300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20231108 | 184200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20231108 | 184100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20231108 | 184000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20231108 | 183900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20231108 | 183800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20231108 | 183700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20231108 | 183600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20231108 | 183500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20231108 | 183400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20231108 | 183300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20231108 | 183200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20231108 | 183100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20231108 | 183000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20231108 | 182900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20231108 | 182800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 11244 |
| 33 | 20231108 | 182700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20231108 | 182600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20231108 | 182500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20231108 | 182400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20231108 | 182300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20231108 | 182200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20231108 | 182100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20231108 | 182000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20231108 | 181900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20231108 | 181800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20231108 | 181700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20231108 | 181600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20231108 | 181500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20231108 | 181400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20231108 | 181300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20231108 | 181200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20231108 | 181100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20231108 | 181000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20231108 | 180900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20231108 | 180800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20231108 | 180700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20231108 | 180600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20231108 | 180500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20231108 | 180400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20231108 | 180300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20231108 | 180200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20231108 | 180100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20231108 | 180000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20231108 | 175900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20231108 | 175800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 11244 |
| 63 | 20231108 | 175700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20231108 | 175600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20231108 | 175500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20231108 | 175400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20231108 | 175300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20231108 | 175200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20231108 | 175100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20231108 | 175000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20231108 | 174900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20231108 | 174800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20231108 | 174700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20231108 | 174600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20231108 | 174500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20231108 | 174400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20231108 | 174300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20231108 | 174200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20231108 | 174100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20231108 | 174000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20231108 | 173900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20231108 | 173800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20231108 | 173700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20231108 | 173600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20231108 | 173500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20231108 | 173400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20231108 | 173300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20231108 | 173200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20231108 | 173100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20231108 | 173000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20231108 | 172900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20231108 | 172800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 11244 |
| 93 | 20231108 | 172700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20231108 | 172600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20231108 | 172500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20231108 | 172400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20231108 | 172300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20231108 | 172200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20231108 | 172100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20231108 | 172000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20231108 | 171900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20231108 | 171800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20231108 | 171700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20231108 | 171600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20231108 | 171500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20231108 | 171400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20231108 | 171300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20231108 | 171200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20231108 | 171100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20231108 | 171000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20231108 | 170900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20231108 | 170800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20231108 | 170700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20231108 | 170600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20231108 | 170500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20231108 | 170400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20231108 | 170300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20231108 | 170200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20231108 | 170100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20231108 | 170000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20231108 | 165900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20231108 | 165800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 11244 |
| 123 | 20231108 | 165700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20231108 | 165600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20231108 | 165500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20231108 | 165400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20231108 | 165300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20231108 | 165200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20231108 | 165100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20231108 | 165000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20231108 | 164900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20231108 | 164800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20231108 | 164700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20231108 | 164600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20231108 | 164500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20231108 | 164400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20231108 | 164300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20231108 | 164200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20231108 | 164100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20231108 | 164000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20231108 | 163900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20231108 | 163800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20231108 | 163700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20231108 | 163600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20231108 | 163500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20231108 | 163400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20231108 | 163300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20231108 | 163200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20231108 | 163100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20231108 | 163000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20231108 | 162900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20231108 | 162800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 11244 |
| 153 | 20231108 | 162700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20231108 | 162600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20231108 | 162500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20231108 | 162400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20231108 | 162300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20231108 | 162200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20231108 | 162100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20231108 | 162000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20231108 | 161900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20231108 | 161800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20231108 | 161700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20231108 | 161600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20231108 | 161500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20231108 | 161400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20231108 | 161300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20231108 | 161200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20231108 | 161100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20231108 | 161000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20231108 | 160900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20231108 | 160800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20231108 | 160700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20231108 | 160600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20231108 | 160500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20231108 | 160400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20231108 | 160300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20231108 | 160200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20231108 | 160100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20231108 | 160000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20231108 | 155900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20231108 | 155800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 11244 |
| 183 | 20231108 | 155700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20231108 | 155600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20231108 | 155500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20231108 | 155400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20231108 | 155300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20231108 | 155200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20231108 | 155100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20231108 | 155000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20231108 | 154900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20231108 | 154800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20231108 | 154700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20231108 | 154600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20231108 | 154500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20231108 | 154400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20231108 | 154300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20231108 | 154200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20231108 | 154100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20231108 | 154000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20231108 | 153900 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20231108 | 153800 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20231108 | 153700 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20231108 | 153600 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20231108 | 153500 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20231108 | 153400 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20231108 | 153300 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20231108 | 153200 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20231108 | 153100 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20231108 | 153000 | 3187562965 | 3800 | 3800 | 3800 | 3800 | 11244 |
| 211 | 20231108 | 152900 | 3144835765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 212 | 20231108 | 152800 | 3144835765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 213 | 20231108 | 152700 | 3144835765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 214 | 20231108 | 152600 | 3144835765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 215 | 20231108 | 152500 | 3144835765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 216 | 20231108 | 152400 | 3144835765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 217 | 20231108 | 152300 | 3144835765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 218 | 20231108 | 152200 | 3144835765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 219 | 20231108 | 152100 | 3144835765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 220 | 20231108 | 152000 | 3144835765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 221 | 20231108 | 151900 | 3144835765 | 3815 | 3785 | 3815 | 3785 | 3746 |
| 222 | 20231108 | 151800 | 3130576600 | 3785 | 3775 | 3785 | 3775 | 1554 |
| 223 | 20231108 | 151700 | 3124706170 | 3775 | 3775 | 3775 | 3765 | 523 |
| 224 | 20231108 | 151600 | 3122734545 | 3775 | 3770 | 3775 | 3765 | 71 |
| 225 | 20231108 | 151500 | 3122466645 | 3775 | 3775 | 3775 | 3765 | 1254 |
| 226 | 20231108 | 151400 | 3117736315 | 3775 | 3770 | 3775 | 3770 | 1347 |
| 227 | 20231108 | 151300 | 3112657290 | 3770 | 3765 | 3770 | 3760 | 65 |
| 228 | 20231108 | 151200 | 3112412340 | 3770 | 3775 | 3775 | 3765 | 1238 |
| 229 | 20231108 | 151100 | 3107750190 | 3765 | 3770 | 3775 | 3750 | 5738 |
| 230 | 20231108 | 151000 | 3086152615 | 3770 | 3775 | 3775 | 3765 | 115 |
| 231 | 20231108 | 150900 | 3085719255 | 3775 | 3775 | 3775 | 3750 | 3231 |
| 232 | 20231108 | 150800 | 3073572810 | 3775 | 3765 | 3785 | 3765 | 1195 |
| 233 | 20231108 | 150700 | 3069069255 | 3750 | 3770 | 3770 | 3725 | 14850 |
| 234 | 20231108 | 150600 | 3013402180 | 3770 | 3775 | 3775 | 3760 | 6608 |
| 235 | 20231108 | 150500 | 2988518030 | 3775 | 3770 | 3775 | 3765 | 3136 |
| 236 | 20231108 | 150400 | 2976704945 | 3770 | 3775 | 3775 | 3750 | 5818 |
| 237 | 20231108 | 150300 | 2954839665 | 3770 | 3775 | 3780 | 3765 | 2215 |
| 238 | 20231108 | 150200 | 2946498010 | 3770 | 3785 | 3785 | 3765 | 10828 |
| 239 | 20231108 | 150100 | 2905676065 | 3785 | 3800 | 3800 | 3780 | 5105 |
| 240 | 20231108 | 150000 | 2886339125 | 3795 | 3795 | 3800 | 3790 | 943 |
| 241 | 20231108 | 145900 | 2882764505 | 3795 | 3790 | 3795 | 3790 | 60 |
| 242 | 20231108 | 145800 | 2882536815 | 3795 | 3805 | 3805 | 3790 | 470 |
| 243 | 20231108 | 145700 | 2880754050 | 3805 | 3805 | 3810 | 3800 | 64 |
| 244 | 20231108 | 145600 | 2880510430 | 3810 | 3810 | 3810 | 3800 | 108 |
| 245 | 20231108 | 145500 | 2880098965 | 3810 | 3810 | 3810 | 3795 | 457 |
| 246 | 20231108 | 145400 | 2878362035 | 3810 | 3810 | 3810 | 3805 | 447 |
| 247 | 20231108 | 145300 | 2876659475 | 3810 | 3820 | 3820 | 3805 | 436 |
| 248 | 20231108 | 145200 | 2874997515 | 3820 | 3820 | 3820 | 3815 | 152 |
| 249 | 20231108 | 145100 | 2874416910 | 3820 | 3820 | 3825 | 3820 | 145 |
| 250 | 20231108 | 145000 | 2873862610 | 3820 | 3820 | 3825 | 3815 | 1011 |
| 251 | 20231108 | 144900 | 2870001800 | 3820 | 3820 | 3820 | 3815 | 95 |
| 252 | 20231108 | 144800 | 2869638925 | 3820 | 3815 | 3820 | 3800 | 613 |
| 253 | 20231108 | 144700 | 2867303025 | 3820 | 3820 | 3820 | 3815 | 64 |
| 254 | 20231108 | 144600 | 2867058550 | 3820 | 3820 | 3830 | 3820 | 708 |
| 255 | 20231108 | 144500 | 2864350675 | 3830 | 3830 | 3830 | 3820 | 1100 |
| 256 | 20231108 | 144400 | 2860143015 | 3825 | 3830 | 3835 | 3825 | 809 |
| 257 | 20231108 | 144300 | 2857044585 | 3830 | 3820 | 3830 | 3820 | 1314 |
| 258 | 20231108 | 144200 | 2852021795 | 3815 | 3795 | 3815 | 3790 | 18758 |
| 259 | 20231108 | 144100 | 2780678515 | 3800 | 3795 | 3800 | 3795 | 86 |
| 260 | 20231108 | 144000 | 2780351770 | 3805 | 3805 | 3805 | 3780 | 320 |
| 261 | 20231108 | 143900 | 2779139010 | 3805 | 3805 | 3805 | 3800 | 497 |
| 262 | 20231108 | 143800 | 2777250390 | 3790 | 3805 | 3805 | 3790 | 1302 |
| 263 | 20231108 | 143700 | 2772303965 | 3805 | 3800 | 3805 | 3800 | 33 |
| 264 | 20231108 | 143600 | 2772178550 | 3800 | 3800 | 3800 | 3800 | 0 |
| 265 | 20231108 | 143500 | 2772178550 | 3800 | 3805 | 3805 | 3795 | 451 |
| 266 | 20231108 | 143400 | 2770464745 | 3805 | 3795 | 3805 | 3790 | 213 |
| 267 | 20231108 | 143300 | 2769655775 | 3805 | 3805 | 3805 | 3795 | 316 |
| 268 | 20231108 | 143200 | 2768455460 | 3805 | 3800 | 3805 | 3800 | 388 |
| 269 | 20231108 | 143100 | 2766981045 | 3800 | 3800 | 3800 | 3795 | 840 |
| 270 | 20231108 | 143000 | 2763793230 | 3800 | 3800 | 3800 | 3795 | 344 |
| 271 | 20231108 | 142900 | 2762486065 | 3795 | 3790 | 3800 | 3790 | 1004 |
| 272 | 20231108 | 142800 | 2758673875 | 3790 | 3790 | 3795 | 3785 | 109 |
| 273 | 20231108 | 142700 | 2758260770 | 3790 | 3780 | 3790 | 3780 | 208 |
| 274 | 20231108 | 142600 | 2757474235 | 3785 | 3785 | 3785 | 3780 | 509 |
| 275 | 20231108 | 142500 | 2755547685 | 3785 | 3785 | 3785 | 3780 | 1533 |
| 276 | 20231108 | 142400 | 2749750940 | 3780 | 3785 | 3785 | 3780 | 2031 |
| 277 | 20231108 | 142300 | 2742063630 | 3785 | 3785 | 3785 | 3780 | 414 |
| 278 | 20231108 | 142200 | 2740497860 | 3785 | 3785 | 3785 | 3780 | 50 |
| 279 | 20231108 | 142100 | 2740308640 | 3785 | 3775 | 3785 | 3775 | 937 |
| 280 | 20231108 | 142000 | 2736763545 | 3785 | 3780 | 3785 | 3770 | 744 |
| 281 | 20231108 | 141900 | 2733955655 | 3785 | 3785 | 3785 | 3785 | 43 |
| 282 | 20231108 | 141800 | 2733792900 | 3785 | 3785 | 3785 | 3780 | 431 |
| 283 | 20231108 | 141700 | 2732161575 | 3780 | 3780 | 3785 | 3780 | 662 |
| 284 | 20231108 | 141600 | 2729659055 | 3780 | 3775 | 3780 | 3770 | 935 |
| 285 | 20231108 | 141500 | 2726129210 | 3780 | 3785 | 3785 | 3775 | 631 |
| 286 | 20231108 | 141400 | 2723746585 | 3785 | 3785 | 3785 | 3780 | 367 |
| 287 | 20231108 | 141300 | 2722357495 | 3780 | 3780 | 3785 | 3775 | 525 |
| 288 | 20231108 | 141200 | 2720373545 | 3775 | 3780 | 3780 | 3775 | 772 |
| 289 | 20231108 | 141100 | 2717455395 | 3780 | 3785 | 3785 | 3780 | 484 |
| 290 | 20231108 | 141000 | 2715624235 | 3785 | 3780 | 3785 | 3780 | 768 |
| 291 | 20231108 | 140900 | 2712718060 | 3780 | 3780 | 3780 | 3780 | 1423 |
| 292 | 20231108 | 140800 | 2707339120 | 3780 | 3780 | 3780 | 3780 | 20 |
| 293 | 20231108 | 140700 | 2707263520 | 3780 | 3785 | 3800 | 3780 | 1452 |
| 294 | 20231108 | 140600 | 2701762480 | 3785 | 3800 | 3805 | 3785 | 6097 |
| 295 | 20231108 | 140500 | 2678640130 | 3800 | 3800 | 3805 | 3795 | 702 |
| 296 | 20231108 | 140400 | 2675974885 | 3805 | 3805 | 3805 | 3800 | 536 |
| 297 | 20231108 | 140300 | 2673935410 | 3805 | 3805 | 3805 | 3805 | 1 |
| 298 | 20231108 | 140200 | 2673931605 | 3805 | 3805 | 3805 | 3805 | 14 |
| 299 | 20231108 | 140100 | 2673878335 | 3805 | 3805 | 3805 | 3805 | 3 |
| 300 | 20231108 | 140000 | 2673866920 | 3805 | 3805 | 3805 | 3795 | 14 |
| 301 | 20231108 | 135900 | 2673813660 | 3805 | 3800 | 3805 | 3795 | 63 |
| 302 | 20231108 | 135800 | 2673574235 | 3800 | 3800 | 3800 | 3800 | 2 |
| 303 | 20231108 | 135700 | 2673566635 | 3800 | 3800 | 3805 | 3795 | 309 |
| 304 | 20231108 | 135600 | 2672392435 | 3800 | 3805 | 3805 | 3800 | 8 |
| 305 | 20231108 | 135500 | 2672362020 | 3805 | 3805 | 3805 | 3805 | 11 |
| 306 | 20231108 | 135400 | 2672320165 | 3805 | 3795 | 3805 | 3790 | 532 |
| 307 | 20231108 | 135300 | 2670298815 | 3800 | 3805 | 3805 | 3800 | 459 |
| 308 | 20231108 | 135200 | 2668552580 | 3805 | 3805 | 3805 | 3800 | 23 |
| 309 | 20231108 | 135100 | 2668465070 | 3805 | 3805 | 3805 | 3800 | 38 |
| 310 | 20231108 | 135000 | 2668320510 | 3805 | 3805 | 3805 | 3800 | 223 |
| 311 | 20231108 | 134900 | 2667473005 | 3800 | 3800 | 3800 | 3800 | 734 |
| 312 | 20231108 | 134800 | 2664683805 | 3795 | 3805 | 3805 | 3795 | 10 |
| 313 | 20231108 | 134700 | 2664645800 | 3805 | 3800 | 3805 | 3785 | 606 |
| 314 | 20231108 | 134600 | 2662348870 | 3805 | 3800 | 3805 | 3800 | 594 |
| 315 | 20231108 | 134500 | 2660091620 | 3800 | 3800 | 3800 | 3800 | 15 |
| 316 | 20231108 | 134400 | 2660034620 | 3800 | 3795 | 3800 | 3790 | 516 |
| 317 | 20231108 | 134300 | 2658076355 | 3800 | 3800 | 3800 | 3795 | 14 |
| 318 | 20231108 | 134200 | 2658023195 | 3800 | 3800 | 3800 | 3800 | 443 |
| 319 | 20231108 | 134100 | 2656339795 | 3800 | 3810 | 3810 | 3800 | 171 |
| 320 | 20231108 | 134000 | 2655689625 | 3810 | 3815 | 3815 | 3810 | 1161 |
| 321 | 20231108 | 133900 | 2651266135 | 3815 | 3815 | 3815 | 3810 | 63 |
| 322 | 20231108 | 133800 | 2651025950 | 3815 | 3815 | 3815 | 3815 | 6 |
| 323 | 20231108 | 133700 | 2651003060 | 3815 | 3815 | 3815 | 3810 | 255 |
| 324 | 20231108 | 133600 | 2650031495 | 3815 | 3815 | 3815 | 3815 | 4 |
| 325 | 20231108 | 133500 | 2650016235 | 3815 | 3815 | 3815 | 3810 | 778 |
| 326 | 20231108 | 133400 | 2647049750 | 3815 | 3820 | 3820 | 3810 | 151 |
| 327 | 20231108 | 133300 | 2646473720 | 3820 | 3815 | 3820 | 3815 | 413 |
| 328 | 20231108 | 133200 | 2644898065 | 3820 | 3815 | 3820 | 3815 | 523 |
| 329 | 20231108 | 133100 | 2642902660 | 3815 | 3810 | 3815 | 3805 | 95 |
| 330 | 20231108 | 133000 | 2642540580 | 3815 | 3815 | 3815 | 3810 | 290 |
| 331 | 20231108 | 132900 | 2641434235 | 3815 | 3815 | 3820 | 3815 | 137 |
| 332 | 20231108 | 132800 | 2640911575 | 3815 | 3810 | 3815 | 3810 | 615 |
| 333 | 20231108 | 132700 | 2638568410 | 3810 | 3815 | 3815 | 3795 | 2628 |
| 334 | 20231108 | 132600 | 2628580430 | 3815 | 3815 | 3815 | 3810 | 42 |
| 335 | 20231108 | 132500 | 2628420230 | 3815 | 3810 | 3815 | 3805 | 1477 |
| 336 | 20231108 | 132400 | 2622796725 | 3815 | 3820 | 3820 | 3815 | 222 |
| 337 | 20231108 | 132300 | 2621949770 | 3820 | 3820 | 3820 | 3820 | 233 |
| 338 | 20231108 | 132200 | 2621059710 | 3830 | 3830 | 3830 | 3820 | 46 |
| 339 | 20231108 | 132100 | 2620883690 | 3825 | 3830 | 3835 | 3825 | 419 |
| 340 | 20231108 | 132000 | 2619278900 | 3830 | 3825 | 3830 | 3805 | 271 |
| 341 | 20231108 | 131900 | 2618245770 | 3830 | 3825 | 3835 | 3825 | 810 |
| 342 | 20231108 | 131800 | 2615139930 | 3825 | 3820 | 3825 | 3820 | 699 |
| 343 | 20231108 | 131700 | 2612469745 | 3820 | 3815 | 3820 | 3815 | 253 |
| 344 | 20231108 | 131600 | 2611504285 | 3820 | 3800 | 3820 | 3795 | 194 |
| 345 | 20231108 | 131500 | 2610765890 | 3800 | 3820 | 3825 | 3780 | 2236 |
| 346 | 20231108 | 131400 | 2602260965 | 3820 | 3795 | 3820 | 3795 | 518 |
| 347 | 20231108 | 131300 | 2600290150 | 3795 | 3800 | 3800 | 3795 | 104 |
| 348 | 20231108 | 131200 | 2599894960 | 3800 | 3800 | 3800 | 3800 | 327 |
| 349 | 20231108 | 131100 | 2598652360 | 3800 | 3795 | 3800 | 3790 | 549 |
| 350 | 20231108 | 131000 | 2596568800 | 3795 | 3795 | 3795 | 3785 | 199 |
| 351 | 20231108 | 130900 | 2595814075 | 3795 | 3790 | 3795 | 3790 | 40 |
| 352 | 20231108 | 130800 | 2595662320 | 3790 | 3790 | 3795 | 3790 | 24 |
| 353 | 20231108 | 130700 | 2595571295 | 3795 | 3790 | 3795 | 3790 | 434 |
| 354 | 20231108 | 130600 | 2593926375 | 3790 | 3795 | 3795 | 3790 | 56 |
| 355 | 20231108 | 130500 | 2593714075 | 3795 | 3795 | 3795 | 3795 | 1012 |
| 356 | 20231108 | 130400 | 2589873535 | 3795 | 3795 | 3795 | 3790 | 778 |
| 357 | 20231108 | 130300 | 2586921030 | 3795 | 3795 | 3795 | 3790 | 22 |
| 358 | 20231108 | 130200 | 2586837545 | 3795 | 3795 | 3795 | 3790 | 81 |
| 359 | 20231108 | 130100 | 2586530395 | 3795 | 3795 | 3795 | 3795 | 61 |
| 360 | 20231108 | 130000 | 2586298900 | 3800 | 3785 | 3800 | 3785 | 414 |
| 361 | 20231108 | 125900 | 2584731290 | 3785 | 3800 | 3800 | 3785 | 130 |
| 362 | 20231108 | 125800 | 2584239115 | 3800 | 3800 | 3800 | 3785 | 173 |
| 363 | 20231108 | 125700 | 2583582390 | 3795 | 3800 | 3800 | 3775 | 197 |
| 364 | 20231108 | 125600 | 2582836260 | 3800 | 3795 | 3800 | 3795 | 435 |
| 365 | 20231108 | 125500 | 2581183525 | 3800 | 3800 | 3800 | 3800 | 16 |
| 366 | 20231108 | 125400 | 2581122725 | 3800 | 3800 | 3805 | 3790 | 42 |
| 367 | 20231108 | 125300 | 2580963095 | 3800 | 3805 | 3805 | 3770 | 11583 |
| 368 | 20231108 | 125200 | 2537253710 | 3800 | 3800 | 3805 | 3800 | 134 |
| 369 | 20231108 | 125100 | 2536744505 | 3800 | 3805 | 3805 | 3800 | 41 |
| 370 | 20231108 | 125000 | 2536588630 | 3805 | 3805 | 3805 | 3790 | 146 |
| 371 | 20231108 | 124900 | 2536034570 | 3790 | 3810 | 3810 | 3775 | 14791 |
| 372 | 20231108 | 124800 | 2480001280 | 3810 | 3805 | 3810 | 3805 | 17 |
| 373 | 20231108 | 124700 | 2479936535 | 3805 | 3800 | 3810 | 3790 | 145 |
| 374 | 20231108 | 124600 | 2479385445 | 3800 | 3795 | 3800 | 3795 | 1699 |
| 375 | 20231108 | 124500 | 2472937240 | 3795 | 3800 | 3800 | 3795 | 788 |
| 376 | 20231108 | 124400 | 2469946760 | 3800 | 3795 | 3800 | 3795 | 320 |
| 377 | 20231108 | 124300 | 2468732295 | 3795 | 3800 | 3800 | 3795 | 429 |
| 378 | 20231108 | 124200 | 2467102355 | 3800 | 3800 | 3800 | 3795 | 769 |
| 379 | 20231108 | 124100 | 2464181865 | 3795 | 3795 | 3795 | 3790 | 2969 |
| 380 | 20231108 | 124000 | 2452927990 | 3795 | 3795 | 3795 | 3795 | 799 |
| 381 | 20231108 | 123900 | 2449895785 | 3795 | 3805 | 3810 | 3795 | 1430 |
| 382 | 20231108 | 123800 | 2444464435 | 3800 | 3795 | 3805 | 3795 | 825 |
| 383 | 20231108 | 123700 | 2441332885 | 3795 | 3795 | 3795 | 3795 | 127 |
| 384 | 20231108 | 123600 | 2440850920 | 3800 | 3805 | 3805 | 3800 | 1004 |
| 385 | 20231108 | 123500 | 2437035685 | 3800 | 3835 | 3835 | 3800 | 13462 |
| 386 | 20231108 | 123400 | 2385770610 | 3820 | 3830 | 3835 | 3820 | 31 |
| 387 | 20231108 | 123300 | 2385652070 | 3825 | 3825 | 3825 | 3825 | 0 |
| 388 | 20231108 | 123200 | 2385652070 | 3825 | 3825 | 3835 | 3825 | 1050 |
| 389 | 20231108 | 123100 | 2381635810 | 3835 | 3835 | 3835 | 3835 | 0 |
| 390 | 20231108 | 123000 | 2381635810 | 3835 | 3835 | 3835 | 3835 | 10 |
| 391 | 20231108 | 122900 | 2381597460 | 3825 | 3825 | 3835 | 3825 | 329 |
| 392 | 20231108 | 122800 | 2380339025 | 3835 | 3835 | 3835 | 3835 | 613 |
| 393 | 20231108 | 122700 | 2377988170 | 3835 | 3825 | 3835 | 3825 | 413 |
| 394 | 20231108 | 122600 | 2376408315 | 3825 | 3835 | 3835 | 3825 | 362 |
| 395 | 20231108 | 122500 | 2375023655 | 3825 | 3830 | 3835 | 3825 | 614 |
| 396 | 20231108 | 122400 | 2372672085 | 3830 | 3830 | 3830 | 3830 | 41 |
| 397 | 20231108 | 122300 | 2372515055 | 3835 | 3835 | 3835 | 3835 | 3 |
| 398 | 20231108 | 122200 | 2372503550 | 3835 | 3830 | 3835 | 3830 | 210 |
| 399 | 20231108 | 122100 | 2371698265 | 3835 | 3845 | 3845 | 3835 | 1523 |
| 400 | 20231108 | 122000 | 2365857420 | 3840 | 3850 | 3850 | 3840 | 548 |
| 401 | 20231108 | 121900 | 2363749435 | 3850 | 3850 | 3850 | 3850 | 114 |
| 402 | 20231108 | 121800 | 2363310535 | 3850 | 3845 | 3850 | 3845 | 519 |
| 403 | 20231108 | 121700 | 2361314300 | 3845 | 3845 | 3845 | 3845 | 464 |
| 404 | 20231108 | 121600 | 2359530220 | 3845 | 3845 | 3845 | 3840 | 759 |
| 405 | 20231108 | 121500 | 2356612115 | 3845 | 3845 | 3845 | 3845 | 3 |
| 406 | 20231108 | 121400 | 2356600580 | 3840 | 3840 | 3845 | 3840 | 741 |
| 407 | 20231108 | 121300 | 2353755110 | 3840 | 3845 | 3845 | 3840 | 104 |
| 408 | 20231108 | 121200 | 2353355730 | 3845 | 3840 | 3845 | 3840 | 78 |
| 409 | 20231108 | 121100 | 2353056120 | 3845 | 3840 | 3845 | 3840 | 166 |
| 410 | 20231108 | 121000 | 2352418675 | 3840 | 3845 | 3845 | 3840 | 351 |
| 411 | 20231108 | 120900 | 2351070785 | 3845 | 3845 | 3845 | 3845 | 2 |
| 412 | 20231108 | 120800 | 2351063095 | 3840 | 3840 | 3845 | 3840 | 209 |
| 413 | 20231108 | 120700 | 2350260525 | 3840 | 3840 | 3840 | 3840 | 329 |
| 414 | 20231108 | 120600 | 2348997165 | 3840 | 3835 | 3845 | 3825 | 1313 |
| 415 | 20231108 | 120500 | 2343969660 | 3840 | 3830 | 3845 | 3830 | 169 |
| 416 | 20231108 | 120400 | 2343319875 | 3845 | 3845 | 3845 | 3845 | 3 |
| 417 | 20231108 | 120300 | 2343308340 | 3845 | 3840 | 3845 | 3840 | 733 |
| 418 | 20231108 | 120200 | 2340490645 | 3845 | 3845 | 3845 | 3845 | 1 |
| 419 | 20231108 | 120100 | 2340486800 | 3835 | 3845 | 3845 | 3835 | 1314 |
| 420 | 20231108 | 120000 | 2335445045 | 3840 | 3845 | 3845 | 3840 | 322 |
| 421 | 20231108 | 115900 | 2334207165 | 3845 | 3845 | 3845 | 3845 | 0 |
| 422 | 20231108 | 115800 | 2334207165 | 3845 | 3845 | 3845 | 3845 | 2 |
| 423 | 20231108 | 115700 | 2334199475 | 3845 | 3840 | 3845 | 3840 | 501 |
| 424 | 20231108 | 115600 | 2332275630 | 3840 | 3840 | 3840 | 3840 | 629 |
| 425 | 20231108 | 115500 | 2329860270 | 3840 | 3840 | 3840 | 3840 | 168 |
| 426 | 20231108 | 115400 | 2329215150 | 3840 | 3845 | 3845 | 3840 | 228 |
| 427 | 20231108 | 115300 | 2328338495 | 3845 | 3840 | 3845 | 3840 | 510 |
| 428 | 20231108 | 115200 | 2326379990 | 3840 | 3840 | 3840 | 3840 | 1002 |
| 429 | 20231108 | 115100 | 2322532310 | 3840 | 3835 | 3840 | 3820 | 1850 |
| 430 | 20231108 | 115000 | 2315461025 | 3840 | 3840 | 3840 | 3840 | 12 |
| 431 | 20231108 | 114900 | 2315414945 | 3840 | 3835 | 3840 | 3835 | 390 |
| 432 | 20231108 | 114800 | 2313917830 | 3835 | 3835 | 3835 | 3835 | 268 |
| 433 | 20231108 | 114700 | 2312890050 | 3840 | 3840 | 3840 | 3840 | 0 |
| 434 | 20231108 | 114600 | 2312890050 | 3840 | 3840 | 3840 | 3830 | 671 |
| 435 | 20231108 | 114500 | 2310313510 | 3840 | 3840 | 3840 | 3840 | 63 |
| 436 | 20231108 | 114400 | 2310071590 | 3840 | 3835 | 3840 | 3830 | 41 |
| 437 | 20231108 | 114300 | 2309914210 | 3840 | 3830 | 3840 | 3830 | 161 |
| 438 | 20231108 | 114200 | 2309297570 | 3840 | 3840 | 3840 | 3840 | 436 |
| 439 | 20231108 | 114100 | 2307623330 | 3840 | 3830 | 3840 | 3830 | 206 |
| 440 | 20231108 | 114000 | 2306834280 | 3830 | 3830 | 3840 | 3830 | 203 |
| 441 | 20231108 | 113900 | 2306056770 | 3845 | 3840 | 3845 | 3840 | 910 |
| 442 | 20231108 | 113800 | 2302558120 | 3845 | 3840 | 3845 | 3830 | 700 |
| 443 | 20231108 | 113700 | 2299872225 | 3825 | 3835 | 3840 | 3825 | 527 |
| 444 | 20231108 | 113600 | 2297853775 | 3840 | 3840 | 3840 | 3840 | 11 |
| 445 | 20231108 | 113500 | 2297811535 | 3840 | 3825 | 3840 | 3825 | 1684 |
| 446 | 20231108 | 113400 | 2291359135 | 3825 | 3830 | 3830 | 3820 | 434 |
| 447 | 20231108 | 113300 | 2289698885 | 3835 | 3835 | 3835 | 3830 | 7 |
| 448 | 20231108 | 113200 | 2289672045 | 3835 | 3835 | 3835 | 3835 | 693 |
| 449 | 20231108 | 113100 | 2287014390 | 3840 | 3835 | 3840 | 3835 | 10 |
| 450 | 20231108 | 113000 | 2286975995 | 3840 | 3840 | 3840 | 3830 | 599 |
| 451 | 20231108 | 112900 | 2284678665 | 3835 | 3840 | 3840 | 3820 | 900 |
| 452 | 20231108 | 112800 | 2281225915 | 3820 | 3830 | 3840 | 3820 | 924 |
| 453 | 20231108 | 112700 | 2277680605 | 3825 | 3830 | 3830 | 3825 | 200 |
| 454 | 20231108 | 112600 | 2276915105 | 3840 | 3835 | 3840 | 3820 | 4124 |
| 455 | 20231108 | 112500 | 2261157485 | 3825 | 3840 | 3840 | 3825 | 2266 |
| 456 | 20231108 | 112400 | 2252482665 | 3840 | 3840 | 3840 | 3840 | 20 |
| 457 | 20231108 | 112300 | 2252405865 | 3840 | 3850 | 3850 | 3830 | 1806 |
| 458 | 20231108 | 112200 | 2245484140 | 3845 | 3835 | 3850 | 3835 | 4054 |
| 459 | 20231108 | 112100 | 2229916495 | 3840 | 3835 | 3840 | 3830 | 1179 |
| 460 | 20231108 | 112000 | 2225395730 | 3840 | 3840 | 3840 | 3835 | 290 |
| 461 | 20231108 | 111900 | 2224282990 | 3840 | 3840 | 3840 | 3835 | 112 |
| 462 | 20231108 | 111800 | 2223853255 | 3840 | 3840 | 3840 | 3835 | 961 |
| 463 | 20231108 | 111700 | 2220164050 | 3840 | 3830 | 3840 | 3825 | 2307 |
| 464 | 20231108 | 111600 | 2211325830 | 3835 | 3840 | 3840 | 3835 | 7002 |
| 465 | 20231108 | 111500 | 2184451825 | 3840 | 3865 | 3865 | 3840 | 34224 |
| 466 | 20231108 | 111400 | 2052953640 | 3865 | 3865 | 3870 | 3865 | 529 |
| 467 | 20231108 | 111300 | 2050909035 | 3870 | 3870 | 3870 | 3870 | 3 |
| 468 | 20231108 | 111200 | 2050897425 | 3870 | 3875 | 3875 | 3855 | 5292 |
| 469 | 20231108 | 111100 | 2030484875 | 3875 | 3875 | 3875 | 3865 | 57 |
| 470 | 20231108 | 111000 | 2030264010 | 3875 | 3875 | 3875 | 3875 | 691 |
| 471 | 20231108 | 110900 | 2027586385 | 3875 | 3880 | 3880 | 3855 | 966 |
| 472 | 20231108 | 110800 | 2023852975 | 3880 | 3860 | 3880 | 3855 | 14035 |
| 473 | 20231108 | 110700 | 1969553560 | 3865 | 3875 | 3875 | 3865 | 5383 |
| 474 | 20231108 | 110600 | 1948730840 | 3875 | 3875 | 3875 | 3870 | 653 |
| 475 | 20231108 | 110500 | 1946203570 | 3875 | 3870 | 3875 | 3870 | 4443 |
| 476 | 20231108 | 110400 | 1928997055 | 3870 | 3865 | 3870 | 3865 | 1822 |
| 477 | 20231108 | 110300 | 1921949430 | 3865 | 3855 | 3865 | 3855 | 1619 |
| 478 | 20231108 | 110200 | 1915701435 | 3860 | 3850 | 3860 | 3850 | 297 |
| 479 | 20231108 | 110100 | 1914556455 | 3855 | 3860 | 3860 | 3850 | 286 |
| 480 | 20231108 | 110000 | 1913454870 | 3850 | 3855 | 3855 | 3850 | 774 |
| 481 | 20231108 | 105900 | 1910472180 | 3855 | 3855 | 3855 | 3850 | 1224 |
| 482 | 20231108 | 105800 | 1905753685 | 3855 | 3855 | 3855 | 3855 | 18 |
| 483 | 20231108 | 105700 | 1905684295 | 3855 | 3850 | 3855 | 3850 | 100 |
| 484 | 20231108 | 105600 | 1905299245 | 3855 | 3855 | 3855 | 3850 | 756 |
| 485 | 20231108 | 105500 | 1902384890 | 3850 | 3850 | 3855 | 3850 | 81 |
| 486 | 20231108 | 105400 | 1902072990 | 3855 | 3845 | 3855 | 3845 | 640 |
| 487 | 20231108 | 105300 | 1899609010 | 3845 | 3850 | 3850 | 3845 | 546 |
| 488 | 20231108 | 105200 | 1897506935 | 3850 | 3850 | 3850 | 3850 | 249 |
| 489 | 20231108 | 105100 | 1896548285 | 3845 | 3845 | 3845 | 3845 | 104 |
| 490 | 20231108 | 105000 | 1896148405 | 3850 | 3845 | 3850 | 3845 | 310 |
| 491 | 20231108 | 104900 | 1894955910 | 3840 | 3845 | 3845 | 3840 | 3643 |
| 492 | 20231108 | 104800 | 1880949080 | 3845 | 3850 | 3850 | 3845 | 3 |
| 493 | 20231108 | 104700 | 1880937535 | 3850 | 3850 | 3850 | 3850 | 183 |
| 494 | 20231108 | 104600 | 1880232985 | 3850 | 3850 | 3850 | 3845 | 1385 |
| 495 | 20231108 | 104500 | 1874902530 | 3850 | 3850 | 3850 | 3845 | 324 |
| 496 | 20231108 | 104400 | 1873656730 | 3850 | 3850 | 3850 | 3850 | 6 |
| 497 | 20231108 | 104300 | 1873633630 | 3850 | 3850 | 3850 | 3850 | 216 |
| 498 | 20231108 | 104200 | 1872802030 | 3850 | 3840 | 3850 | 3840 | 917 |
| 499 | 20231108 | 104100 | 1869280680 | 3840 | 3835 | 3845 | 3835 | 105 |
| 500 | 20231108 | 104000 | 1868877960 | 3835 | 3850 | 3850 | 3835 | 2274 |
| 501 | 20231108 | 103900 | 1860147820 | 3850 | 3850 | 3850 | 3850 | 412 |
| 502 | 20231108 | 103800 | 1858561620 | 3850 | 3850 | 3850 | 3850 | 207 |
| 503 | 20231108 | 103700 | 1857764670 | 3850 | 3845 | 3850 | 3840 | 195 |
| 504 | 20231108 | 103600 | 1857015740 | 3845 | 3855 | 3855 | 3845 | 263 |
| 505 | 20231108 | 103500 | 1856003355 | 3850 | 3850 | 3850 | 3850 | 219 |
| 506 | 20231108 | 103400 | 1855160205 | 3850 | 3850 | 3850 | 3850 | 149 |
| 507 | 20231108 | 103300 | 1854586555 | 3850 | 3850 | 3850 | 3850 | 383 |
| 508 | 20231108 | 103200 | 1853112005 | 3850 | 3845 | 3850 | 3835 | 969 |
| 509 | 20231108 | 103100 | 1849387375 | 3845 | 3835 | 3850 | 3835 | 83 |
| 510 | 20231108 | 103000 | 1849068895 | 3840 | 3845 | 3850 | 3840 | 46 |
| 511 | 20231108 | 102900 | 1848892115 | 3835 | 3840 | 3840 | 3835 | 999 |
| 512 | 20231108 | 102800 | 1845059525 | 3840 | 3845 | 3845 | 3840 | 468 |
| 513 | 20231108 | 102700 | 1843262395 | 3850 | 3850 | 3850 | 3850 | 2 |
| 514 | 20231108 | 102600 | 1843254695 | 3850 | 3840 | 3850 | 3840 | 44 |
| 515 | 20231108 | 102500 | 1843085625 | 3850 | 3850 | 3850 | 3840 | 559 |
| 516 | 20231108 | 102400 | 1840938865 | 3840 | 3850 | 3850 | 3840 | 32 |
| 517 | 20231108 | 102300 | 1840815945 | 3850 | 3850 | 3850 | 3845 | 336 |
| 518 | 20231108 | 102200 | 1839523955 | 3850 | 3845 | 3850 | 3845 | 27 |
| 519 | 20231108 | 102100 | 1839420020 | 3850 | 3845 | 3850 | 3835 | 1146 |
| 520 | 20231108 | 102000 | 1835014275 | 3840 | 3845 | 3845 | 3840 | 81 |
| 521 | 20231108 | 101900 | 1834702980 | 3845 | 3845 | 3845 | 3835 | 176 |
| 522 | 20231108 | 101800 | 1834027135 | 3845 | 3835 | 3845 | 3835 | 1278 |
| 523 | 20231108 | 101700 | 1829119395 | 3840 | 3830 | 3840 | 3830 | 910 |
| 524 | 20231108 | 101600 | 1825629295 | 3840 | 3845 | 3845 | 3835 | 475 |
| 525 | 20231108 | 101500 | 1823807240 | 3840 | 3845 | 3845 | 3840 | 330 |
| 526 | 20231108 | 101400 | 1822540010 | 3850 | 3850 | 3850 | 3850 | 345 |
| 527 | 20231108 | 101300 | 1821211760 | 3850 | 3850 | 3850 | 3845 | 96 |
| 528 | 20231108 | 101200 | 1820842385 | 3840 | 3850 | 3850 | 3840 | 979 |
| 529 | 20231108 | 101100 | 1817079530 | 3845 | 3855 | 3855 | 3845 | 31 |
| 530 | 20231108 | 101000 | 1816960135 | 3860 | 3860 | 3860 | 3840 | 6646 |
| 531 | 20231108 | 100900 | 1791381215 | 3860 | 3845 | 3860 | 3845 | 10230 |
| 532 | 20231108 | 100800 | 1752022100 | 3845 | 3845 | 3845 | 3840 | 1931 |
| 533 | 20231108 | 100700 | 1744605565 | 3845 | 3845 | 3845 | 3840 | 1110 |
| 534 | 20231108 | 100600 | 1740338370 | 3845 | 3845 | 3845 | 3840 | 33 |
| 535 | 20231108 | 100500 | 1740211560 | 3845 | 3845 | 3845 | 3830 | 1011 |
| 536 | 20231108 | 100400 | 1736337615 | 3830 | 3845 | 3845 | 3830 | 2102 |
| 537 | 20231108 | 100300 | 1728263720 | 3850 | 3845 | 3855 | 3845 | 2685 |
| 538 | 20231108 | 100200 | 1717932735 | 3845 | 3840 | 3845 | 3840 | 495 |
| 539 | 20231108 | 100100 | 1716030510 | 3845 | 3840 | 3845 | 3830 | 2700 |
| 540 | 20231108 | 100000 | 1705668425 | 3830 | 3830 | 3830 | 3825 | 2993 |
| 541 | 20231108 | 095900 | 1694212985 | 3825 | 3835 | 3835 | 3825 | 2735 |
| 542 | 20231108 | 095800 | 1683740295 | 3840 | 3855 | 3855 | 3830 | 6151 |
| 543 | 20231108 | 095700 | 1660125250 | 3855 | 3865 | 3865 | 3850 | 298 |
| 544 | 20231108 | 095600 | 1658975345 | 3865 | 3870 | 3870 | 3850 | 706 |
| 545 | 20231108 | 095500 | 1656253290 | 3870 | 3875 | 3890 | 3850 | 24097 |
| 546 | 20231108 | 095400 | 1563342505 | 3860 | 3890 | 3895 | 3860 | 9121 |
| 547 | 20231108 | 095300 | 1527996015 | 3890 | 3895 | 3895 | 3870 | 3075 |
| 548 | 20231108 | 095200 | 1516076245 | 3895 | 3895 | 3895 | 3865 | 5743 |
| 549 | 20231108 | 095100 | 1493797250 | 3895 | 3900 | 3900 | 3870 | 883 |
| 550 | 20231108 | 095000 | 1490365870 | 3900 | 3900 | 3910 | 3875 | 10314 |
| 551 | 20231108 | 094900 | 1450231210 | 3900 | 3905 | 3905 | 3885 | 3612 |
| 552 | 20231108 | 094800 | 1436176860 | 3905 | 3895 | 3910 | 3895 | 1560 |
| 553 | 20231108 | 094700 | 1430080560 | 3905 | 3905 | 3910 | 3885 | 3038 |
| 554 | 20231108 | 094600 | 1418236145 | 3905 | 3910 | 3910 | 3905 | 1265 |
| 555 | 20231108 | 094500 | 1413290450 | 3910 | 3900 | 3910 | 3890 | 18408 |
| 556 | 20231108 | 094400 | 1341481125 | 3900 | 3895 | 3900 | 3885 | 13465 |
| 557 | 20231108 | 094300 | 1289000155 | 3890 | 3890 | 3895 | 3890 | 2158 |
| 558 | 20231108 | 094200 | 1280605010 | 3890 | 3890 | 3895 | 3880 | 1881 |
| 559 | 20231108 | 094100 | 1273283905 | 3890 | 3900 | 3900 | 3875 | 9364 |
| 560 | 20231108 | 094000 | 1236773440 | 3895 | 3875 | 3900 | 3870 | 18284 |
| 561 | 20231108 | 093900 | 1165553645 | 3875 | 3875 | 3875 | 3870 | 1487 |
| 562 | 20231108 | 093800 | 1159791615 | 3875 | 3870 | 3875 | 3870 | 3072 |
| 563 | 20231108 | 093700 | 1147901425 | 3870 | 3880 | 3880 | 3870 | 2769 |
| 564 | 20231108 | 093600 | 1137176725 | 3875 | 3895 | 3900 | 3875 | 13626 |
| 565 | 20231108 | 093500 | 1084288405 | 3900 | 3900 | 3900 | 3895 | 10019 |
| 566 | 20231108 | 093400 | 1045223290 | 3900 | 3880 | 3900 | 3880 | 21138 |
| 567 | 20231108 | 093300 | 962899645 | 3880 | 3880 | 3885 | 3880 | 8723 |
| 568 | 20231108 | 093200 | 929017495 | 3880 | 3880 | 3885 | 3875 | 4398 |
| 569 | 20231108 | 093100 | 911947815 | 3865 | 3865 | 3885 | 3865 | 6629 |
| 570 | 20231108 | 093000 | 886255980 | 3875 | 3875 | 3875 | 3860 | 465 |
| 571 | 20231108 | 092900 | 884455780 | 3870 | 3880 | 3880 | 3855 | 5185 |
| 572 | 20231108 | 092800 | 864379745 | 3865 | 3865 | 3880 | 3860 | 2915 |
| 573 | 20231108 | 092700 | 853078340 | 3855 | 3860 | 3865 | 3855 | 2615 |
| 574 | 20231108 | 092600 | 842984085 | 3860 | 3860 | 3860 | 3850 | 3579 |
| 575 | 20231108 | 092500 | 829196775 | 3855 | 3875 | 3900 | 3855 | 17840 |
| 576 | 20231108 | 092400 | 759915770 | 3880 | 3860 | 3880 | 3850 | 23524 |
| 577 | 20231108 | 092300 | 668853605 | 3860 | 3850 | 3860 | 3845 | 10128 |
| 578 | 20231108 | 092200 | 629838955 | 3850 | 3845 | 3850 | 3840 | 4327 |
| 579 | 20231108 | 092100 | 613215900 | 3840 | 3840 | 3845 | 3830 | 3169 |
| 580 | 20231108 | 092000 | 601054100 | 3845 | 3840 | 3850 | 3835 | 5060 |
| 581 | 20231108 | 091900 | 581604715 | 3835 | 3845 | 3850 | 3835 | 6115 |
| 582 | 20231108 | 091800 | 558097580 | 3850 | 3850 | 3860 | 3845 | 10077 |
| 583 | 20231108 | 091700 | 519274500 | 3850 | 3830 | 3850 | 3830 | 7343 |
| 584 | 20231108 | 091600 | 491030365 | 3850 | 3830 | 3855 | 3830 | 11550 |
| 585 | 20231108 | 091500 | 446689010 | 3830 | 3815 | 3830 | 3815 | 2209 |
| 586 | 20231108 | 091400 | 438247510 | 3815 | 3830 | 3830 | 3815 | 1973 |
| 587 | 20231108 | 091300 | 430708930 | 3830 | 3840 | 3860 | 3820 | 8320 |
| 588 | 20231108 | 091200 | 398700320 | 3840 | 3830 | 3850 | 3810 | 18829 |
| 589 | 20231108 | 091100 | 326395760 | 3830 | 3795 | 3835 | 3795 | 25705 |
| 590 | 20231108 | 091000 | 227951325 | 3790 | 3770 | 3800 | 3770 | 6335 |
| 591 | 20231108 | 090900 | 203918190 | 3770 | 3775 | 3780 | 3770 | 2476 |
| 592 | 20231108 | 090800 | 194565045 | 3780 | 3780 | 3780 | 3770 | 3148 |
| 593 | 20231108 | 090700 | 182670630 | 3775 | 3770 | 3785 | 3770 | 2724 |
| 594 | 20231108 | 090600 | 172374495 | 3775 | 3760 | 3775 | 3760 | 1951 |
| 595 | 20231108 | 090500 | 165016895 | 3760 | 3780 | 3785 | 3760 | 13452 |
| 596 | 20231108 | 090400 | 114269460 | 3780 | 3780 | 3785 | 3775 | 3424 |
| 597 | 20231108 | 090300 | 101329550 | 3780 | 3780 | 3785 | 3780 | 6554 |
| 598 | 20231108 | 090200 | 76555290 | 3790 | 3780 | 3790 | 3775 | 8796 |
| 599 | 20231108 | 090100 | 43303270 | 3780 | 3790 | 3795 | 3780 | 4059 |
| 600 | 20231108 | 090000 | 27946770 | 3785 | 3810 | 3810 | 3780 | 7333 |