30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 25597 |
| 3 | 20231108 | 185800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20231108 | 185700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20231108 | 185600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20231108 | 185500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20231108 | 185400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20231108 | 185300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20231108 | 185200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20231108 | 185100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20231108 | 185000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20231108 | 184900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20231108 | 184800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20231108 | 184700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20231108 | 184600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20231108 | 184500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20231108 | 184400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20231108 | 184300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20231108 | 184200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20231108 | 184100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20231108 | 184000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20231108 | 183900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20231108 | 183800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20231108 | 183700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20231108 | 183600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20231108 | 183500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20231108 | 183400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20231108 | 183300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20231108 | 183200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20231108 | 183100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20231108 | 183000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20231108 | 182900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 25597 |
| 33 | 20231108 | 182800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20231108 | 182700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20231108 | 182600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20231108 | 182500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20231108 | 182400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20231108 | 182300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20231108 | 182200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20231108 | 182100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20231108 | 182000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20231108 | 181900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20231108 | 181800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20231108 | 181700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20231108 | 181600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20231108 | 181500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20231108 | 181400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20231108 | 181300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20231108 | 181200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20231108 | 181100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20231108 | 181000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20231108 | 180900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20231108 | 180800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20231108 | 180700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20231108 | 180600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20231108 | 180500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20231108 | 180400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20231108 | 180300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20231108 | 180200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20231108 | 180100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20231108 | 180000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20231108 | 175900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 25597 |
| 63 | 20231108 | 175800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20231108 | 175700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20231108 | 175600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20231108 | 175500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20231108 | 175400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20231108 | 175300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20231108 | 175200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20231108 | 175100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20231108 | 175000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20231108 | 174900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20231108 | 174800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20231108 | 174700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20231108 | 174600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20231108 | 174500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20231108 | 174400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20231108 | 174300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20231108 | 174200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20231108 | 174100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20231108 | 174000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20231108 | 173900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20231108 | 173800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20231108 | 173700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20231108 | 173600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20231108 | 173500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20231108 | 173400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20231108 | 173300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20231108 | 173200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20231108 | 173100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20231108 | 173000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20231108 | 172900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 25597 |
| 93 | 20231108 | 172800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20231108 | 172700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20231108 | 172600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20231108 | 172500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20231108 | 172400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20231108 | 172300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20231108 | 172200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20231108 | 172100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20231108 | 172000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20231108 | 171900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20231108 | 171800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20231108 | 171700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20231108 | 171600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20231108 | 171500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20231108 | 171400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20231108 | 171300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20231108 | 171200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20231108 | 171100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20231108 | 171000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20231108 | 170900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20231108 | 170800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20231108 | 170700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20231108 | 170600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20231108 | 170500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20231108 | 170400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20231108 | 170300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20231108 | 170200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20231108 | 170100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20231108 | 170000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20231108 | 165900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 25597 |
| 123 | 20231108 | 165800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20231108 | 165700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20231108 | 165600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20231108 | 165500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20231108 | 165400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20231108 | 165300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20231108 | 165200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20231108 | 165100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20231108 | 165000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20231108 | 164900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20231108 | 164800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20231108 | 164700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20231108 | 164600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20231108 | 164500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20231108 | 164400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20231108 | 164300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20231108 | 164200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20231108 | 164100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20231108 | 164000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20231108 | 163900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20231108 | 163800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20231108 | 163700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20231108 | 163600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20231108 | 163500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20231108 | 163400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20231108 | 163300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20231108 | 163200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20231108 | 163100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20231108 | 163000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20231108 | 162900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 25597 |
| 153 | 20231108 | 162800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20231108 | 162700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20231108 | 162600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20231108 | 162500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20231108 | 162400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20231108 | 162300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20231108 | 162200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20231108 | 162100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20231108 | 162000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20231108 | 161900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20231108 | 161800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20231108 | 161700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20231108 | 161600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20231108 | 161500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20231108 | 161400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20231108 | 161300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20231108 | 161200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20231108 | 161100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20231108 | 161000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20231108 | 160900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20231108 | 160800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20231108 | 160700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20231108 | 160600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20231108 | 160500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20231108 | 160400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20231108 | 160300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20231108 | 160200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20231108 | 160100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20231108 | 160000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20231108 | 155900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 25597 |
| 183 | 20231108 | 155800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20231108 | 155700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20231108 | 155600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20231108 | 155500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20231108 | 155400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20231108 | 155300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20231108 | 155200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20231108 | 155100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20231108 | 155000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20231108 | 154900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20231108 | 154800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20231108 | 154700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20231108 | 154600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20231108 | 154500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20231108 | 154400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20231108 | 154300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20231108 | 154200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20231108 | 154100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20231108 | 154000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20231108 | 153900 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20231108 | 153800 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20231108 | 153700 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20231108 | 153600 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20231108 | 153500 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20231108 | 153400 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20231108 | 153300 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20231108 | 153200 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20231108 | 153100 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20231108 | 153000 | 5769125815 | 4140 | 4140 | 4140 | 4140 | 25597 |
| 212 | 20231108 | 152900 | 5663154235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 213 | 20231108 | 152800 | 5663154235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20231108 | 152700 | 5663154235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20231108 | 152600 | 5663154235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20231108 | 152500 | 5663154235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20231108 | 152400 | 5663154235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20231108 | 152300 | 5663154235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20231108 | 152200 | 5663154235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20231108 | 152100 | 5663154235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20231108 | 152000 | 5663154235 | 4140 | 4140 | 4140 | 4140 | 0 |
| 222 | 20231108 | 151900 | 5663154235 | 4140 | 4130 | 4140 | 4125 | 1965 |
| 223 | 20231108 | 151800 | 5655039090 | 4130 | 4135 | 4135 | 4120 | 7005 |
| 224 | 20231108 | 151700 | 5626111795 | 4135 | 4125 | 4140 | 4125 | 9746 |
| 225 | 20231108 | 151600 | 5585851460 | 4125 | 4120 | 4130 | 4120 | 3754 |
| 226 | 20231108 | 151500 | 5570362855 | 4130 | 4115 | 4130 | 4100 | 17385 |
| 227 | 20231108 | 151400 | 5498719815 | 4115 | 4115 | 4120 | 4105 | 5797 |
| 228 | 20231108 | 151300 | 5474908510 | 4120 | 4120 | 4120 | 4095 | 13112 |
| 229 | 20231108 | 151200 | 5421035295 | 4120 | 4115 | 4125 | 4105 | 9826 |
| 230 | 20231108 | 151100 | 5380608875 | 4120 | 4110 | 4120 | 4100 | 11624 |
| 231 | 20231108 | 151000 | 5332894725 | 4105 | 4115 | 4120 | 4105 | 5304 |
| 232 | 20231108 | 150900 | 5311114315 | 4125 | 4120 | 4125 | 4100 | 24177 |
| 233 | 20231108 | 150800 | 5211844560 | 4125 | 4125 | 4125 | 4115 | 6665 |
| 234 | 20231108 | 150700 | 5184380885 | 4130 | 4115 | 4130 | 4115 | 6428 |
| 235 | 20231108 | 150600 | 5157906595 | 4115 | 4125 | 4125 | 4115 | 12878 |
| 236 | 20231108 | 150500 | 5104811335 | 4125 | 4130 | 4130 | 4125 | 8697 |
| 237 | 20231108 | 150400 | 5068930285 | 4130 | 4135 | 4135 | 4130 | 3422 |
| 238 | 20231108 | 150300 | 5054790315 | 4140 | 4130 | 4140 | 4130 | 773 |
| 239 | 20231108 | 150200 | 5051597815 | 4135 | 4125 | 4135 | 4125 | 10799 |
| 240 | 20231108 | 150100 | 5006975715 | 4125 | 4125 | 4130 | 4125 | 14549 |
| 241 | 20231108 | 150000 | 4946956540 | 4130 | 4130 | 4135 | 4125 | 5925 |
| 242 | 20231108 | 145900 | 4922493070 | 4130 | 4140 | 4140 | 4125 | 9057 |
| 243 | 20231108 | 145800 | 4885085270 | 4140 | 4135 | 4140 | 4130 | 5178 |
| 244 | 20231108 | 145700 | 4863676150 | 4140 | 4135 | 4140 | 4130 | 5613 |
| 245 | 20231108 | 145600 | 4840475570 | 4135 | 4140 | 4145 | 4135 | 15236 |
| 246 | 20231108 | 145500 | 4777404700 | 4145 | 4145 | 4145 | 4135 | 3557 |
| 247 | 20231108 | 145400 | 4762680195 | 4145 | 4145 | 4150 | 4140 | 2019 |
| 248 | 20231108 | 145300 | 4754319210 | 4150 | 4150 | 4150 | 4135 | 7026 |
| 249 | 20231108 | 145200 | 4725207945 | 4150 | 4145 | 4150 | 4145 | 4282 |
| 250 | 20231108 | 145100 | 4707454060 | 4140 | 4140 | 4145 | 4140 | 1189 |
| 251 | 20231108 | 145000 | 4702530265 | 4135 | 4145 | 4145 | 4135 | 1417 |
| 252 | 20231108 | 144900 | 4696664320 | 4145 | 4140 | 4145 | 4140 | 1267 |
| 253 | 20231108 | 144800 | 4691418820 | 4145 | 4145 | 4145 | 4140 | 1302 |
| 254 | 20231108 | 144700 | 4686027280 | 4145 | 4140 | 4145 | 4140 | 2764 |
| 255 | 20231108 | 144600 | 4674579075 | 4140 | 4150 | 4150 | 4135 | 2066 |
| 256 | 20231108 | 144500 | 4666021365 | 4150 | 4150 | 4150 | 4140 | 2206 |
| 257 | 20231108 | 144400 | 4656876505 | 4150 | 4155 | 4155 | 4150 | 909 |
| 258 | 20231108 | 144300 | 4653103975 | 4155 | 4150 | 4155 | 4145 | 5134 |
| 259 | 20231108 | 144200 | 4631805840 | 4150 | 4150 | 4150 | 4145 | 927 |
| 260 | 20231108 | 144100 | 4627958850 | 4150 | 4155 | 4155 | 4145 | 2019 |
| 261 | 20231108 | 144000 | 4619575005 | 4155 | 4130 | 4155 | 4125 | 11352 |
| 262 | 20231108 | 143900 | 4572654195 | 4130 | 4130 | 4135 | 4125 | 5433 |
| 263 | 20231108 | 143800 | 4550223815 | 4130 | 4140 | 4145 | 4130 | 2682 |
| 264 | 20231108 | 143700 | 4539126665 | 4150 | 4145 | 4160 | 4145 | 2970 |
| 265 | 20231108 | 143600 | 4526790960 | 4155 | 4155 | 4155 | 4125 | 33861 |
| 266 | 20231108 | 143500 | 4386763285 | 4155 | 4155 | 4155 | 4145 | 1752 |
| 267 | 20231108 | 143400 | 4379495465 | 4150 | 4145 | 4160 | 4145 | 11946 |
| 268 | 20231108 | 143300 | 4329909430 | 4145 | 4145 | 4150 | 4140 | 3235 |
| 269 | 20231108 | 143200 | 4316513245 | 4150 | 4140 | 4150 | 4130 | 18010 |
| 270 | 20231108 | 143100 | 4241985695 | 4140 | 4155 | 4155 | 4140 | 9328 |
| 271 | 20231108 | 143000 | 4203335330 | 4155 | 4150 | 4160 | 4150 | 3092 |
| 272 | 20231108 | 142900 | 4190492825 | 4145 | 4155 | 4155 | 4140 | 23173 |
| 273 | 20231108 | 142800 | 4094355505 | 4155 | 4170 | 4170 | 4155 | 13981 |
| 274 | 20231108 | 142700 | 4036226345 | 4170 | 4170 | 4170 | 4165 | 731 |
| 275 | 20231108 | 142600 | 4033179000 | 4170 | 4170 | 4175 | 4170 | 5323 |
| 276 | 20231108 | 142500 | 4010982035 | 4170 | 4170 | 4170 | 4160 | 8832 |
| 277 | 20231108 | 142400 | 3974195155 | 4170 | 4170 | 4170 | 4165 | 2242 |
| 278 | 20231108 | 142300 | 3964846030 | 4175 | 4175 | 4175 | 4175 | 1093 |
| 279 | 20231108 | 142200 | 3960282755 | 4170 | 4170 | 4175 | 4170 | 1464 |
| 280 | 20231108 | 142100 | 3954171540 | 4170 | 4180 | 4180 | 4165 | 22299 |
| 281 | 20231108 | 142000 | 3861114800 | 4185 | 4185 | 4185 | 4180 | 61 |
| 282 | 20231108 | 141900 | 3860859575 | 4185 | 4185 | 4185 | 4185 | 12 |
| 283 | 20231108 | 141800 | 3860809355 | 4185 | 4185 | 4185 | 4180 | 208 |
| 284 | 20231108 | 141700 | 3859938890 | 4185 | 4185 | 4185 | 4185 | 17 |
| 285 | 20231108 | 141600 | 3859867745 | 4185 | 4185 | 4185 | 4180 | 389 |
| 286 | 20231108 | 141500 | 3858239845 | 4185 | 4185 | 4185 | 4180 | 4135 |
| 287 | 20231108 | 141400 | 3840943395 | 4185 | 4185 | 4185 | 4185 | 2246 |
| 288 | 20231108 | 141300 | 3831543885 | 4190 | 4185 | 4190 | 4180 | 654 |
| 289 | 20231108 | 141200 | 3828805135 | 4180 | 4190 | 4190 | 4180 | 2286 |
| 290 | 20231108 | 141100 | 3819249225 | 4185 | 4180 | 4185 | 4180 | 2181 |
| 291 | 20231108 | 141000 | 3810132030 | 4180 | 4180 | 4190 | 4180 | 3472 |
| 292 | 20231108 | 140900 | 3795618900 | 4180 | 4200 | 4200 | 4180 | 19090 |
| 293 | 20231108 | 140800 | 3715680200 | 4200 | 4200 | 4200 | 4200 | 131 |
| 294 | 20231108 | 140700 | 3715130000 | 4205 | 4205 | 4205 | 4195 | 1432 |
| 295 | 20231108 | 140600 | 3709116215 | 4205 | 4200 | 4205 | 4200 | 503 |
| 296 | 20231108 | 140500 | 3707003440 | 4200 | 4200 | 4200 | 4200 | 373 |
| 297 | 20231108 | 140400 | 3705436840 | 4200 | 4195 | 4200 | 4195 | 1789 |
| 298 | 20231108 | 140300 | 3697923505 | 4195 | 4200 | 4200 | 4195 | 1401 |
| 299 | 20231108 | 140200 | 3692045610 | 4200 | 4200 | 4200 | 4200 | 152 |
| 300 | 20231108 | 140100 | 3691407210 | 4200 | 4200 | 4200 | 4195 | 1156 |
| 301 | 20231108 | 140000 | 3686555670 | 4200 | 4200 | 4200 | 4195 | 133 |
| 302 | 20231108 | 135900 | 3685997650 | 4195 | 4195 | 4195 | 4195 | 918 |
| 303 | 20231108 | 135800 | 3682146640 | 4200 | 4200 | 4200 | 4195 | 1071 |
| 304 | 20231108 | 135700 | 3677653445 | 4200 | 4200 | 4200 | 4195 | 297 |
| 305 | 20231108 | 135600 | 3676407505 | 4200 | 4200 | 4200 | 4200 | 35 |
| 306 | 20231108 | 135500 | 3676260505 | 4200 | 4200 | 4200 | 4200 | 317 |
| 307 | 20231108 | 135400 | 3674929105 | 4200 | 4195 | 4200 | 4195 | 1348 |
| 308 | 20231108 | 135300 | 3669274140 | 4195 | 4190 | 4195 | 4190 | 1042 |
| 309 | 20231108 | 135200 | 3664907950 | 4190 | 4200 | 4200 | 4190 | 10679 |
| 310 | 20231108 | 135100 | 3620115015 | 4195 | 4200 | 4200 | 4195 | 2114 |
| 311 | 20231108 | 135000 | 3611236480 | 4200 | 4200 | 4200 | 4195 | 236 |
| 312 | 20231108 | 134900 | 3610245340 | 4200 | 4195 | 4200 | 4195 | 1235 |
| 313 | 20231108 | 134800 | 3605064060 | 4195 | 4200 | 4200 | 4190 | 3104 |
| 314 | 20231108 | 134700 | 3592051320 | 4200 | 4205 | 4205 | 4200 | 2930 |
| 315 | 20231108 | 134600 | 3579744710 | 4205 | 4205 | 4205 | 4200 | 326 |
| 316 | 20231108 | 134500 | 3578373940 | 4205 | 4210 | 4210 | 4205 | 247 |
| 317 | 20231108 | 134400 | 3577334675 | 4210 | 4210 | 4210 | 4210 | 183 |
| 318 | 20231108 | 134300 | 3576564245 | 4210 | 4195 | 4210 | 4195 | 7854 |
| 319 | 20231108 | 134200 | 3543553550 | 4195 | 4195 | 4200 | 4195 | 177 |
| 320 | 20231108 | 134100 | 3542810950 | 4195 | 4190 | 4200 | 4190 | 198 |
| 321 | 20231108 | 134000 | 3541979420 | 4200 | 4200 | 4200 | 4190 | 2198 |
| 322 | 20231108 | 133900 | 3532758795 | 4195 | 4200 | 4200 | 4195 | 146 |
| 323 | 20231108 | 133800 | 3532146195 | 4195 | 4200 | 4200 | 4195 | 5305 |
| 324 | 20231108 | 133700 | 3509868405 | 4205 | 4205 | 4205 | 4200 | 48 |
| 325 | 20231108 | 133600 | 3509666625 | 4205 | 4210 | 4210 | 4200 | 4540 |
| 326 | 20231108 | 133500 | 3490580920 | 4210 | 4210 | 4210 | 4210 | 26 |
| 327 | 20231108 | 133400 | 3490471460 | 4210 | 4210 | 4210 | 4210 | 134 |
| 328 | 20231108 | 133300 | 3489907320 | 4210 | 4210 | 4210 | 4205 | 82 |
| 329 | 20231108 | 133200 | 3489562150 | 4210 | 4210 | 4210 | 4205 | 1187 |
| 330 | 20231108 | 133100 | 3484565635 | 4210 | 4210 | 4210 | 4205 | 1406 |
| 331 | 20231108 | 133000 | 3478646380 | 4210 | 4215 | 4215 | 4210 | 1773 |
| 332 | 20231108 | 132900 | 3471181855 | 4215 | 4215 | 4215 | 4215 | 242 |
| 333 | 20231108 | 132800 | 3470161825 | 4215 | 4215 | 4215 | 4210 | 331 |
| 334 | 20231108 | 132700 | 3468766725 | 4215 | 4215 | 4215 | 4210 | 1151 |
| 335 | 20231108 | 132600 | 3463915280 | 4215 | 4215 | 4215 | 4210 | 79 |
| 336 | 20231108 | 132500 | 3463582345 | 4205 | 4220 | 4220 | 4205 | 11548 |
| 337 | 20231108 | 132400 | 3414938770 | 4225 | 4225 | 4225 | 4220 | 281 |
| 338 | 20231108 | 132300 | 3413751605 | 4225 | 4225 | 4225 | 4220 | 551 |
| 339 | 20231108 | 132200 | 3411426295 | 4220 | 4225 | 4230 | 4220 | 1949 |
| 340 | 20231108 | 132100 | 3403192170 | 4230 | 4225 | 4230 | 4225 | 237 |
| 341 | 20231108 | 132000 | 3402190660 | 4230 | 4225 | 4230 | 4225 | 914 |
| 342 | 20231108 | 131900 | 3398328500 | 4230 | 4225 | 4230 | 4225 | 241 |
| 343 | 20231108 | 131800 | 3397310160 | 4225 | 4225 | 4225 | 4225 | 47 |
| 344 | 20231108 | 131700 | 3397111585 | 4220 | 4220 | 4220 | 4215 | 1847 |
| 345 | 20231108 | 131600 | 3389319065 | 4220 | 4220 | 4220 | 4215 | 6418 |
| 346 | 20231108 | 131500 | 3362236660 | 4220 | 4220 | 4225 | 4215 | 3341 |
| 347 | 20231108 | 131400 | 3348139225 | 4225 | 4230 | 4235 | 4225 | 2262 |
| 348 | 20231108 | 131300 | 3338581955 | 4235 | 4235 | 4235 | 4235 | 18 |
| 349 | 20231108 | 131200 | 3338505725 | 4225 | 4235 | 4235 | 4225 | 5032 |
| 350 | 20231108 | 131100 | 3317245205 | 4220 | 4240 | 4240 | 4220 | 589 |
| 351 | 20231108 | 131000 | 3314757505 | 4240 | 4240 | 4240 | 4240 | 323 |
| 352 | 20231108 | 130900 | 3313387985 | 4240 | 4235 | 4240 | 4220 | 1366 |
| 353 | 20231108 | 130800 | 3307617900 | 4235 | 4235 | 4235 | 4235 | 20 |
| 354 | 20231108 | 130700 | 3307533200 | 4235 | 4235 | 4235 | 4235 | 84 |
| 355 | 20231108 | 130600 | 3307177460 | 4230 | 4225 | 4230 | 4225 | 4238 |
| 356 | 20231108 | 130500 | 3289271695 | 4225 | 4230 | 4230 | 4225 | 1013 |
| 357 | 20231108 | 130400 | 3284991710 | 4230 | 4220 | 4230 | 4220 | 2271 |
| 358 | 20231108 | 130300 | 3275407610 | 4220 | 4230 | 4230 | 4220 | 3538 |
| 359 | 20231108 | 130200 | 3260464515 | 4235 | 4235 | 4235 | 4235 | 225 |
| 360 | 20231108 | 130100 | 3259511640 | 4235 | 4235 | 4235 | 4235 | 265 |
| 361 | 20231108 | 130000 | 3258389365 | 4235 | 4235 | 4235 | 4235 | 52 |
| 362 | 20231108 | 125900 | 3258169145 | 4230 | 4235 | 4235 | 4230 | 253 |
| 363 | 20231108 | 125800 | 3257098290 | 4230 | 4240 | 4240 | 4230 | 337 |
| 364 | 20231108 | 125700 | 3255672715 | 4240 | 4240 | 4240 | 4240 | 394 |
| 365 | 20231108 | 125600 | 3254002155 | 4240 | 4225 | 4240 | 4225 | 11 |
| 366 | 20231108 | 125500 | 3253955665 | 4220 | 4235 | 4235 | 4220 | 542 |
| 367 | 20231108 | 125400 | 3251661135 | 4240 | 4240 | 4240 | 4230 | 54 |
| 368 | 20231108 | 125300 | 3251432335 | 4235 | 4235 | 4240 | 4235 | 96 |
| 369 | 20231108 | 125200 | 3251025470 | 4240 | 4230 | 4240 | 4230 | 50 |
| 370 | 20231108 | 125100 | 3250813480 | 4230 | 4240 | 4240 | 4230 | 6 |
| 371 | 20231108 | 125000 | 3250788070 | 4240 | 4225 | 4240 | 4225 | 142 |
| 372 | 20231108 | 124900 | 3250187415 | 4220 | 4225 | 4225 | 4220 | 1847 |
| 373 | 20231108 | 124800 | 3242391090 | 4230 | 4230 | 4230 | 4230 | 1026 |
| 374 | 20231108 | 124700 | 3238051110 | 4230 | 4230 | 4230 | 4230 | 13 |
| 375 | 20231108 | 124600 | 3237996120 | 4230 | 4225 | 4230 | 4225 | 105 |
| 376 | 20231108 | 124500 | 3237552025 | 4225 | 4225 | 4225 | 4225 | 13 |
| 377 | 20231108 | 124400 | 3237497100 | 4230 | 4230 | 4230 | 4230 | 52 |
| 378 | 20231108 | 124300 | 3237277140 | 4230 | 4230 | 4230 | 4230 | 169 |
| 379 | 20231108 | 124200 | 3236562270 | 4230 | 4225 | 4230 | 4225 | 232 |
| 380 | 20231108 | 124100 | 3235581850 | 4225 | 4225 | 4225 | 4225 | 1017 |
| 381 | 20231108 | 124000 | 3231285025 | 4220 | 4225 | 4225 | 4215 | 5039 |
| 382 | 20231108 | 123900 | 3210044075 | 4225 | 4215 | 4230 | 4215 | 1017 |
| 383 | 20231108 | 123800 | 3205756780 | 4230 | 4235 | 4240 | 4210 | 5212 |
| 384 | 20231108 | 123700 | 3183792195 | 4220 | 4235 | 4240 | 4220 | 7548 |
| 385 | 20231108 | 123600 | 3151912235 | 4235 | 4235 | 4235 | 4230 | 363 |
| 386 | 20231108 | 123500 | 3150376370 | 4235 | 4230 | 4235 | 4230 | 113 |
| 387 | 20231108 | 123400 | 3149898135 | 4230 | 4240 | 4240 | 4230 | 422 |
| 388 | 20231108 | 123300 | 3148111365 | 4235 | 4235 | 4235 | 4230 | 4301 |
| 389 | 20231108 | 123200 | 3129911070 | 4235 | 4235 | 4235 | 4230 | 304 |
| 390 | 20231108 | 123100 | 3128623920 | 4235 | 4235 | 4235 | 4235 | 679 |
| 391 | 20231108 | 123000 | 3125748355 | 4230 | 4230 | 4235 | 4230 | 1089 |
| 392 | 20231108 | 122900 | 3121138530 | 4230 | 4235 | 4235 | 4230 | 542 |
| 393 | 20231108 | 122800 | 3118844780 | 4235 | 4240 | 4245 | 4225 | 6214 |
| 394 | 20231108 | 122700 | 3092568635 | 4240 | 4240 | 4240 | 4240 | 2 |
| 395 | 20231108 | 122600 | 3092560155 | 4245 | 4245 | 4250 | 4230 | 3519 |
| 396 | 20231108 | 122500 | 3077651345 | 4245 | 4240 | 4245 | 4240 | 356 |
| 397 | 20231108 | 122400 | 3076141850 | 4240 | 4250 | 4250 | 4240 | 322 |
| 398 | 20231108 | 122300 | 3074774795 | 4250 | 4250 | 4255 | 4250 | 804 |
| 399 | 20231108 | 122200 | 3071357775 | 4250 | 4245 | 4250 | 4245 | 365 |
| 400 | 20231108 | 122100 | 3069808290 | 4245 | 4240 | 4245 | 4235 | 185 |
| 401 | 20231108 | 122000 | 3069024415 | 4240 | 4250 | 4250 | 4240 | 1105 |
| 402 | 20231108 | 121900 | 3064338570 | 4250 | 4245 | 4250 | 4245 | 111 |
| 403 | 20231108 | 121800 | 3063867370 | 4245 | 4245 | 4250 | 4245 | 556 |
| 404 | 20231108 | 121700 | 3061507095 | 4250 | 4250 | 4250 | 4235 | 1797 |
| 405 | 20231108 | 121600 | 3053885185 | 4250 | 4240 | 4250 | 4240 | 1224 |
| 406 | 20231108 | 121500 | 3048690285 | 4240 | 4240 | 4240 | 4235 | 924 |
| 407 | 20231108 | 121400 | 3044776945 | 4240 | 4235 | 4240 | 4235 | 1647 |
| 408 | 20231108 | 121300 | 3037796725 | 4240 | 4240 | 4240 | 4240 | 141 |
| 409 | 20231108 | 121200 | 3037198885 | 4240 | 4235 | 4240 | 4235 | 158 |
| 410 | 20231108 | 121100 | 3036529750 | 4240 | 4245 | 4245 | 4240 | 859 |
| 411 | 20231108 | 121000 | 3032887530 | 4245 | 4245 | 4245 | 4240 | 123 |
| 412 | 20231108 | 120900 | 3032365455 | 4240 | 4245 | 4250 | 4240 | 2392 |
| 413 | 20231108 | 120800 | 3022217795 | 4245 | 4250 | 4250 | 4245 | 35 |
| 414 | 20231108 | 120700 | 3022069130 | 4250 | 4245 | 4250 | 4245 | 827 |
| 415 | 20231108 | 120600 | 3018558245 | 4245 | 4255 | 4255 | 4240 | 23 |
| 416 | 20231108 | 120500 | 3018460510 | 4250 | 4250 | 4260 | 4245 | 1802 |
| 417 | 20231108 | 120400 | 3010804925 | 4260 | 4250 | 4260 | 4250 | 72 |
| 418 | 20231108 | 120300 | 3010498470 | 4250 | 4250 | 4250 | 4250 | 412 |
| 419 | 20231108 | 120200 | 3008747470 | 4245 | 4245 | 4245 | 4245 | 5 |
| 420 | 20231108 | 120100 | 3008726245 | 4250 | 4245 | 4255 | 4240 | 146 |
| 421 | 20231108 | 120000 | 3008106405 | 4240 | 4245 | 4260 | 4240 | 564 |
| 422 | 20231108 | 115900 | 3005707885 | 4245 | 4245 | 4245 | 4245 | 401 |
| 423 | 20231108 | 115800 | 3004005640 | 4240 | 4240 | 4240 | 4240 | 149 |
| 424 | 20231108 | 115700 | 3003373880 | 4240 | 4240 | 4245 | 4240 | 55 |
| 425 | 20231108 | 115600 | 3003140575 | 4240 | 4240 | 4240 | 4240 | 11 |
| 426 | 20231108 | 115500 | 3003093935 | 4240 | 4250 | 4255 | 4240 | 2288 |
| 427 | 20231108 | 115400 | 2993387105 | 4255 | 4250 | 4255 | 4250 | 63 |
| 428 | 20231108 | 115300 | 2993119045 | 4255 | 4260 | 4260 | 4255 | 110 |
| 429 | 20231108 | 115200 | 2992650985 | 4260 | 4245 | 4260 | 4245 | 423 |
| 430 | 20231108 | 115100 | 2990853945 | 4245 | 4245 | 4245 | 4240 | 463 |
| 431 | 20231108 | 115000 | 2988889510 | 4240 | 4245 | 4245 | 4240 | 257 |
| 432 | 20231108 | 114900 | 2987798595 | 4240 | 4245 | 4245 | 4235 | 1130 |
| 433 | 20231108 | 114800 | 2983007220 | 4240 | 4245 | 4245 | 4235 | 310 |
| 434 | 20231108 | 114700 | 2981693810 | 4245 | 4240 | 4245 | 4235 | 3874 |
| 435 | 20231108 | 114600 | 2965286885 | 4240 | 4250 | 4250 | 4240 | 1099 |
| 436 | 20231108 | 114500 | 2960627090 | 4255 | 4245 | 4255 | 4245 | 757 |
| 437 | 20231108 | 114400 | 2957412950 | 4250 | 4245 | 4255 | 4245 | 1235 |
| 438 | 20231108 | 114300 | 2952167005 | 4245 | 4255 | 4255 | 4245 | 298 |
| 439 | 20231108 | 114200 | 2950900460 | 4260 | 4280 | 4280 | 4255 | 1552 |
| 440 | 20231108 | 114100 | 2944289820 | 4285 | 4250 | 4295 | 4250 | 4109 |
| 441 | 20231108 | 114000 | 2926697875 | 4245 | 4235 | 4245 | 4235 | 304 |
| 442 | 20231108 | 113900 | 2925407975 | 4240 | 4250 | 4250 | 4235 | 4714 |
| 443 | 20231108 | 113800 | 2905415035 | 4250 | 4255 | 4255 | 4250 | 464 |
| 444 | 20231108 | 113700 | 2903442170 | 4255 | 4260 | 4260 | 4255 | 154 |
| 445 | 20231108 | 113600 | 2902786810 | 4260 | 4250 | 4260 | 4245 | 718 |
| 446 | 20231108 | 113500 | 2899734610 | 4250 | 4265 | 4265 | 4245 | 6602 |
| 447 | 20231108 | 113400 | 2871667640 | 4260 | 4265 | 4265 | 4255 | 1431 |
| 448 | 20231108 | 113300 | 2865570405 | 4270 | 4275 | 4275 | 4270 | 214 |
| 449 | 20231108 | 113200 | 2864655825 | 4275 | 4270 | 4275 | 4265 | 1658 |
| 450 | 20231108 | 113100 | 2857575310 | 4270 | 4270 | 4270 | 4270 | 1374 |
| 451 | 20231108 | 113000 | 2851708330 | 4275 | 4275 | 4280 | 4270 | 1186 |
| 452 | 20231108 | 112900 | 2846640700 | 4275 | 4275 | 4285 | 4275 | 2924 |
| 453 | 20231108 | 112800 | 2834112370 | 4275 | 4280 | 4300 | 4275 | 16168 |
| 454 | 20231108 | 112700 | 2764753210 | 4280 | 4280 | 4280 | 4275 | 2134 |
| 455 | 20231108 | 112600 | 2755623360 | 4275 | 4275 | 4290 | 4270 | 3315 |
| 456 | 20231108 | 112500 | 2741418795 | 4275 | 4275 | 4275 | 4270 | 1507 |
| 457 | 20231108 | 112400 | 2734976840 | 4275 | 4275 | 4285 | 4265 | 1563 |
| 458 | 20231108 | 112300 | 2728288730 | 4280 | 4265 | 4280 | 4265 | 1019 |
| 459 | 20231108 | 112200 | 2723936260 | 4265 | 4265 | 4270 | 4265 | 614 |
| 460 | 20231108 | 112100 | 2721317545 | 4265 | 4265 | 4265 | 4260 | 1388 |
| 461 | 20231108 | 112000 | 2715404450 | 4265 | 4265 | 4270 | 4260 | 2535 |
| 462 | 20231108 | 111900 | 2704595210 | 4270 | 4265 | 4270 | 4265 | 461 |
| 463 | 20231108 | 111800 | 2702628960 | 4260 | 4265 | 4265 | 4260 | 100 |
| 464 | 20231108 | 111700 | 2702202785 | 4265 | 4265 | 4270 | 4255 | 261 |
| 465 | 20231108 | 111600 | 2701090560 | 4260 | 4255 | 4265 | 4255 | 6852 |
| 466 | 20231108 | 111500 | 2671902360 | 4260 | 4260 | 4260 | 4260 | 42 |
| 467 | 20231108 | 111400 | 2671723440 | 4260 | 4255 | 4260 | 4255 | 2073 |
| 468 | 20231108 | 111300 | 2662902650 | 4260 | 4255 | 4260 | 4240 | 2153 |
| 469 | 20231108 | 111200 | 2653754920 | 4255 | 4255 | 4260 | 4250 | 571 |
| 470 | 20231108 | 111100 | 2651325875 | 4260 | 4255 | 4260 | 4255 | 4 |
| 471 | 20231108 | 111000 | 2651308850 | 4260 | 4255 | 4260 | 4250 | 201 |
| 472 | 20231108 | 110900 | 2650453585 | 4265 | 4255 | 4265 | 4250 | 2666 |
| 473 | 20231108 | 110800 | 2639102325 | 4260 | 4255 | 4265 | 4255 | 1471 |
| 474 | 20231108 | 110700 | 2632836765 | 4255 | 4250 | 4255 | 4250 | 758 |
| 475 | 20231108 | 110600 | 2629614785 | 4250 | 4240 | 4255 | 4235 | 2948 |
| 476 | 20231108 | 110500 | 2617086555 | 4240 | 4230 | 4240 | 4230 | 536 |
| 477 | 20231108 | 110400 | 2614817750 | 4230 | 4240 | 4240 | 4225 | 3131 |
| 478 | 20231108 | 110300 | 2601568635 | 4240 | 4255 | 4260 | 4235 | 2920 |
| 479 | 20231108 | 110200 | 2589182310 | 4255 | 4250 | 4255 | 4245 | 2711 |
| 480 | 20231108 | 110100 | 2577656750 | 4245 | 4240 | 4250 | 4240 | 2297 |
| 481 | 20231108 | 110000 | 2567900070 | 4240 | 4240 | 4245 | 4240 | 3883 |
| 482 | 20231108 | 105900 | 2551434240 | 4240 | 4235 | 4240 | 4235 | 2476 |
| 483 | 20231108 | 105800 | 2540948265 | 4235 | 4230 | 4235 | 4230 | 1152 |
| 484 | 20231108 | 105700 | 2536075295 | 4225 | 4230 | 4230 | 4225 | 123 |
| 485 | 20231108 | 105600 | 2535555010 | 4230 | 4230 | 4230 | 4225 | 325 |
| 486 | 20231108 | 105500 | 2534180320 | 4230 | 4230 | 4230 | 4225 | 1278 |
| 487 | 20231108 | 105400 | 2528779380 | 4230 | 4230 | 4230 | 4230 | 236 |
| 488 | 20231108 | 105300 | 2527781100 | 4230 | 4230 | 4230 | 4230 | 331 |
| 489 | 20231108 | 105200 | 2526380970 | 4230 | 4230 | 4235 | 4230 | 350 |
| 490 | 20231108 | 105100 | 2524900365 | 4230 | 4230 | 4235 | 4230 | 343 |
| 491 | 20231108 | 105000 | 2523449080 | 4235 | 4230 | 4235 | 4230 | 116 |
| 492 | 20231108 | 104900 | 2522958300 | 4230 | 4230 | 4235 | 4230 | 421 |
| 493 | 20231108 | 104800 | 2521176105 | 4230 | 4230 | 4230 | 4230 | 724 |
| 494 | 20231108 | 104700 | 2518113585 | 4230 | 4230 | 4235 | 4230 | 1008 |
| 495 | 20231108 | 104600 | 2513849725 | 4230 | 4205 | 4230 | 4200 | 10748 |
| 496 | 20231108 | 104500 | 2468508805 | 4205 | 4205 | 4210 | 4205 | 1386 |
| 497 | 20231108 | 104400 | 2462680640 | 4210 | 4210 | 4210 | 4210 | 166 |
| 498 | 20231108 | 104300 | 2461981780 | 4210 | 4210 | 4220 | 4210 | 2105 |
| 499 | 20231108 | 104200 | 2453113715 | 4210 | 4220 | 4220 | 4210 | 26 |
| 500 | 20231108 | 104100 | 2453004135 | 4220 | 4220 | 4220 | 4220 | 28 |
| 501 | 20231108 | 104000 | 2452885975 | 4220 | 4225 | 4225 | 4215 | 1143 |
| 502 | 20231108 | 103900 | 2448063760 | 4225 | 4205 | 4225 | 4205 | 2939 |
| 503 | 20231108 | 103800 | 2435694385 | 4205 | 4205 | 4205 | 4205 | 200 |
| 504 | 20231108 | 103700 | 2434853385 | 4205 | 4205 | 4205 | 4205 | 68 |
| 505 | 20231108 | 103600 | 2434567445 | 4205 | 4200 | 4205 | 4195 | 320 |
| 506 | 20231108 | 103500 | 2433223460 | 4190 | 4195 | 4200 | 4185 | 4047 |
| 507 | 20231108 | 103400 | 2416260665 | 4195 | 4200 | 4200 | 4195 | 559 |
| 508 | 20231108 | 103300 | 2413914905 | 4205 | 4200 | 4205 | 4195 | 392 |
| 509 | 20231108 | 103200 | 2412269465 | 4205 | 4200 | 4210 | 4200 | 2567 |
| 510 | 20231108 | 103100 | 2401471995 | 4210 | 4200 | 4210 | 4190 | 2633 |
| 511 | 20231108 | 103000 | 2390425725 | 4195 | 4190 | 4195 | 4185 | 1630 |
| 512 | 20231108 | 102900 | 2383592710 | 4195 | 4200 | 4200 | 4195 | 1417 |
| 513 | 20231108 | 102800 | 2377648040 | 4200 | 4195 | 4200 | 4195 | 712 |
| 514 | 20231108 | 102700 | 2374659505 | 4195 | 4195 | 4195 | 4185 | 359 |
| 515 | 20231108 | 102600 | 2373153525 | 4195 | 4190 | 4195 | 4170 | 8508 |
| 516 | 20231108 | 102500 | 2337600160 | 4185 | 4200 | 4200 | 4185 | 7840 |
| 517 | 20231108 | 102400 | 2304754060 | 4195 | 4200 | 4210 | 4195 | 3687 |
| 518 | 20231108 | 102300 | 2289264370 | 4200 | 4205 | 4205 | 4200 | 8108 |
| 519 | 20231108 | 102200 | 2255203925 | 4210 | 4215 | 4220 | 4205 | 3369 |
| 520 | 20231108 | 102100 | 2241036815 | 4225 | 4220 | 4225 | 4205 | 5014 |
| 521 | 20231108 | 102000 | 2219939650 | 4230 | 4220 | 4230 | 4220 | 2345 |
| 522 | 20231108 | 101900 | 2210020320 | 4230 | 4225 | 4230 | 4215 | 311 |
| 523 | 20231108 | 101800 | 2208705020 | 4230 | 4215 | 4230 | 4215 | 2755 |
| 524 | 20231108 | 101700 | 2197066295 | 4215 | 4215 | 4215 | 4200 | 6327 |
| 525 | 20231108 | 101600 | 2170439785 | 4215 | 4220 | 4220 | 4210 | 1318 |
| 526 | 20231108 | 101500 | 2164878565 | 4220 | 4230 | 4230 | 4205 | 862 |
| 527 | 20231108 | 101400 | 2161243680 | 4220 | 4220 | 4235 | 4200 | 14212 |
| 528 | 20231108 | 101300 | 2101491165 | 4230 | 4235 | 4235 | 4230 | 51 |
| 529 | 20231108 | 101200 | 2101275385 | 4235 | 4220 | 4235 | 4210 | 3461 |
| 530 | 20231108 | 101100 | 2086691305 | 4225 | 4230 | 4230 | 4225 | 885 |
| 531 | 20231108 | 101000 | 2082951930 | 4225 | 4235 | 4240 | 4205 | 13655 |
| 532 | 20231108 | 100900 | 2025496995 | 4235 | 4245 | 4245 | 4215 | 5926 |
| 533 | 20231108 | 100800 | 2000466410 | 4235 | 4235 | 4240 | 4230 | 499 |
| 534 | 20231108 | 100700 | 1998351575 | 4230 | 4215 | 4230 | 4215 | 4931 |
| 535 | 20231108 | 100600 | 1977544570 | 4215 | 4220 | 4220 | 4215 | 1816 |
| 536 | 20231108 | 100500 | 1969890025 | 4220 | 4215 | 4220 | 4215 | 4530 |
| 537 | 20231108 | 100400 | 1950792970 | 4215 | 4210 | 4215 | 4210 | 548 |
| 538 | 20231108 | 100300 | 1948484790 | 4210 | 4215 | 4215 | 4205 | 5015 |
| 539 | 20231108 | 100200 | 1927372290 | 4215 | 4220 | 4225 | 4200 | 28350 |
| 540 | 20231108 | 100100 | 1808091485 | 4220 | 4230 | 4230 | 4220 | 20752 |
| 541 | 20231108 | 100000 | 1720450150 | 4235 | 4230 | 4235 | 4225 | 6095 |
| 542 | 20231108 | 095900 | 1694668340 | 4230 | 4235 | 4235 | 4230 | 1310 |
| 543 | 20231108 | 095800 | 1689120985 | 4235 | 4235 | 4235 | 4230 | 2054 |
| 544 | 20231108 | 095700 | 1680431330 | 4235 | 4230 | 4240 | 4230 | 1324 |
| 545 | 20231108 | 095600 | 1674823185 | 4230 | 4240 | 4240 | 4225 | 11843 |
| 546 | 20231108 | 095500 | 1624741260 | 4230 | 4235 | 4245 | 4230 | 4991 |
| 547 | 20231108 | 095400 | 1603627075 | 4235 | 4260 | 4260 | 4235 | 31022 |
| 548 | 20231108 | 095300 | 1471838530 | 4260 | 4270 | 4270 | 4255 | 10497 |
| 549 | 20231108 | 095200 | 1427134345 | 4265 | 4265 | 4275 | 4265 | 6054 |
| 550 | 20231108 | 095100 | 1401304575 | 4270 | 4280 | 4280 | 4270 | 9371 |
| 551 | 20231108 | 095000 | 1361265600 | 4275 | 4280 | 4280 | 4275 | 1113 |
| 552 | 20231108 | 094900 | 1356507055 | 4285 | 4295 | 4295 | 4270 | 12843 |
| 553 | 20231108 | 094800 | 1301544635 | 4300 | 4310 | 4310 | 4295 | 3045 |
| 554 | 20231108 | 094700 | 1288451830 | 4310 | 4310 | 4310 | 4300 | 1521 |
| 555 | 20231108 | 094600 | 1281901760 | 4310 | 4300 | 4315 | 4300 | 5722 |
| 556 | 20231108 | 094500 | 1257263435 | 4300 | 4295 | 4300 | 4290 | 1438 |
| 557 | 20231108 | 094400 | 1251087700 | 4295 | 4295 | 4295 | 4285 | 1111 |
| 558 | 20231108 | 094300 | 1246319210 | 4295 | 4300 | 4300 | 4295 | 631 |
| 559 | 20231108 | 094200 | 1243607155 | 4290 | 4300 | 4300 | 4290 | 5575 |
| 560 | 20231108 | 094100 | 1219680420 | 4300 | 4295 | 4300 | 4295 | 1624 |
| 561 | 20231108 | 094000 | 1212697370 | 4300 | 4280 | 4300 | 4280 | 1678 |
| 562 | 20231108 | 093900 | 1205510320 | 4290 | 4300 | 4300 | 4285 | 346 |
| 563 | 20231108 | 093800 | 1204026340 | 4285 | 4295 | 4310 | 4285 | 6409 |
| 564 | 20231108 | 093700 | 1176485700 | 4300 | 4295 | 4300 | 4295 | 7472 |
| 565 | 20231108 | 093600 | 1144363040 | 4295 | 4295 | 4300 | 4290 | 1962 |
| 566 | 20231108 | 093500 | 1135942670 | 4295 | 4275 | 4300 | 4275 | 1079 |
| 567 | 20231108 | 093400 | 1131312085 | 4275 | 4295 | 4300 | 4275 | 2232 |
| 568 | 20231108 | 093300 | 1121753205 | 4295 | 4285 | 4300 | 4280 | 6469 |
| 569 | 20231108 | 093200 | 1094014520 | 4265 | 4280 | 4285 | 4265 | 17398 |
| 570 | 20231108 | 093100 | 1019751150 | 4280 | 4270 | 4280 | 4265 | 4278 |
| 571 | 20231108 | 093000 | 1001471845 | 4270 | 4260 | 4270 | 4260 | 5098 |
| 572 | 20231108 | 092900 | 979732630 | 4265 | 4280 | 4280 | 4265 | 3927 |
| 573 | 20231108 | 092800 | 962976530 | 4285 | 4285 | 4285 | 4280 | 1137 |
| 574 | 20231108 | 092700 | 958109710 | 4285 | 4275 | 4285 | 4275 | 748 |
| 575 | 20231108 | 092600 | 954909100 | 4275 | 4285 | 4285 | 4275 | 1817 |
| 576 | 20231108 | 092500 | 947130245 | 4285 | 4270 | 4285 | 4270 | 2281 |
| 577 | 20231108 | 092400 | 937363030 | 4265 | 4285 | 4285 | 4265 | 4044 |
| 578 | 20231108 | 092300 | 920105500 | 4285 | 4275 | 4290 | 4265 | 2728 |
| 579 | 20231108 | 092200 | 908456880 | 4275 | 4285 | 4290 | 4275 | 3920 |
| 580 | 20231108 | 092100 | 891689625 | 4290 | 4280 | 4290 | 4275 | 857 |
| 581 | 20231108 | 092000 | 888023360 | 4280 | 4290 | 4290 | 4275 | 3931 |
| 582 | 20231108 | 091900 | 871199120 | 4275 | 4275 | 4290 | 4275 | 2064 |
| 583 | 20231108 | 091800 | 862373565 | 4275 | 4290 | 4300 | 4275 | 5542 |
| 584 | 20231108 | 091700 | 838649045 | 4285 | 4300 | 4305 | 4285 | 3901 |
| 585 | 20231108 | 091600 | 821907915 | 4295 | 4300 | 4300 | 4290 | 390 |
| 586 | 20231108 | 091500 | 820232265 | 4290 | 4305 | 4310 | 4290 | 2191 |
| 587 | 20231108 | 091400 | 810810225 | 4305 | 4290 | 4305 | 4275 | 2831 |
| 588 | 20231108 | 091300 | 798654300 | 4275 | 4285 | 4295 | 4270 | 11456 |
| 589 | 20231108 | 091200 | 749644780 | 4285 | 4310 | 4310 | 4280 | 9876 |
| 590 | 20231108 | 091100 | 707328105 | 4305 | 4305 | 4310 | 4295 | 2748 |
| 591 | 20231108 | 091000 | 695502860 | 4305 | 4300 | 4305 | 4295 | 3287 |
| 592 | 20231108 | 090900 | 681368895 | 4295 | 4290 | 4295 | 4280 | 5518 |
| 593 | 20231108 | 090800 | 657714545 | 4285 | 4285 | 4290 | 4265 | 7842 |
| 594 | 20231108 | 090700 | 624166135 | 4285 | 4310 | 4315 | 4285 | 5697 |
| 595 | 20231108 | 090600 | 599683025 | 4315 | 4300 | 4315 | 4300 | 2012 |
| 596 | 20231108 | 090500 | 591016795 | 4315 | 4260 | 4320 | 4260 | 16693 |
| 597 | 20231108 | 090400 | 519189790 | 4290 | 4275 | 4290 | 4250 | 15466 |
| 598 | 20231108 | 090300 | 453206555 | 4275 | 4325 | 4330 | 4275 | 12072 |
| 599 | 20231108 | 090200 | 401314645 | 4330 | 4295 | 4345 | 4295 | 20065 |
| 600 | 20231108 | 090100 | 314539770 | 4295 | 4245 | 4305 | 4225 | 20357 |
| 601 | 20231108 | 090000 | 227469555 | 4230 | 4220 | 4250 | 4220 | 53364 |