30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 17783 |
| 3 | 20231107 | 190600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 4 | 20231107 | 190500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 5 | 20231107 | 190400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 6 | 20231107 | 190300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 7 | 20231107 | 190200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 8 | 20231107 | 190100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 9 | 20231107 | 190000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 10 | 20231107 | 185900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 11 | 20231107 | 185800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 12 | 20231107 | 185700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 13 | 20231107 | 185600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 14 | 20231107 | 185500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 15 | 20231107 | 185400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 16 | 20231107 | 185300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 17 | 20231107 | 185200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 18 | 20231107 | 185100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 19 | 20231107 | 185000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 20 | 20231107 | 184900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 21 | 20231107 | 184800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 22 | 20231107 | 184700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 23 | 20231107 | 184600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 24 | 20231107 | 184500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 25 | 20231107 | 184400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 26 | 20231107 | 184300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 27 | 20231107 | 184200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 28 | 20231107 | 184100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 29 | 20231107 | 184000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 30 | 20231107 | 183900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 31 | 20231107 | 183800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 32 | 20231107 | 183700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 17783 |
| 33 | 20231107 | 183600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 34 | 20231107 | 183500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 35 | 20231107 | 183400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 36 | 20231107 | 183300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 37 | 20231107 | 183200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 38 | 20231107 | 183100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 39 | 20231107 | 183000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 40 | 20231107 | 182900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 41 | 20231107 | 182800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 42 | 20231107 | 182700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 43 | 20231107 | 182600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 44 | 20231107 | 182500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 45 | 20231107 | 182400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 46 | 20231107 | 182300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 47 | 20231107 | 182200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 48 | 20231107 | 182100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 49 | 20231107 | 182000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 50 | 20231107 | 181900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 51 | 20231107 | 181800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 52 | 20231107 | 181700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 53 | 20231107 | 181600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 54 | 20231107 | 181500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 55 | 20231107 | 181400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 56 | 20231107 | 181300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 57 | 20231107 | 181200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 58 | 20231107 | 181100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 59 | 20231107 | 181000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 60 | 20231107 | 180900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 61 | 20231107 | 180800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 62 | 20231107 | 180700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 17783 |
| 63 | 20231107 | 180600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 64 | 20231107 | 180500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 65 | 20231107 | 180400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 66 | 20231107 | 180300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 67 | 20231107 | 180200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 68 | 20231107 | 180100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 69 | 20231107 | 180000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 70 | 20231107 | 175900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 71 | 20231107 | 175800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 72 | 20231107 | 175700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 73 | 20231107 | 175600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 74 | 20231107 | 175500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 75 | 20231107 | 175400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 76 | 20231107 | 175300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 77 | 20231107 | 175200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 78 | 20231107 | 175100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 79 | 20231107 | 175000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 80 | 20231107 | 174900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 81 | 20231107 | 174800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 82 | 20231107 | 174700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 83 | 20231107 | 174600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 84 | 20231107 | 174500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 85 | 20231107 | 174400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 86 | 20231107 | 174300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 87 | 20231107 | 174200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 88 | 20231107 | 174100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 89 | 20231107 | 174000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 90 | 20231107 | 173900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 91 | 20231107 | 173800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 92 | 20231107 | 173700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 17783 |
| 93 | 20231107 | 173600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 94 | 20231107 | 173500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 95 | 20231107 | 173400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 96 | 20231107 | 173300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 97 | 20231107 | 173200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 98 | 20231107 | 173100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 99 | 20231107 | 173000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 100 | 20231107 | 172900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 101 | 20231107 | 172800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 102 | 20231107 | 172700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 103 | 20231107 | 172600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 104 | 20231107 | 172500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 105 | 20231107 | 172400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 106 | 20231107 | 172300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 107 | 20231107 | 172200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 108 | 20231107 | 172100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 109 | 20231107 | 172000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 110 | 20231107 | 171900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 111 | 20231107 | 171800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 112 | 20231107 | 171700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 113 | 20231107 | 171600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 114 | 20231107 | 171500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 115 | 20231107 | 171400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 116 | 20231107 | 171300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 117 | 20231107 | 171200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 118 | 20231107 | 171100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 119 | 20231107 | 171000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 120 | 20231107 | 170900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 121 | 20231107 | 170800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 122 | 20231107 | 170700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 17783 |
| 123 | 20231107 | 170600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 124 | 20231107 | 170500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 125 | 20231107 | 170400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 126 | 20231107 | 170300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 127 | 20231107 | 170200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 128 | 20231107 | 170100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 129 | 20231107 | 170000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 130 | 20231107 | 165900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 131 | 20231107 | 165800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 132 | 20231107 | 165700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 133 | 20231107 | 165600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 134 | 20231107 | 165500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 135 | 20231107 | 165400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 136 | 20231107 | 165300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 137 | 20231107 | 165200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 138 | 20231107 | 165100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 139 | 20231107 | 165000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 140 | 20231107 | 164900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 141 | 20231107 | 164800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 142 | 20231107 | 164700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 143 | 20231107 | 164600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 144 | 20231107 | 164500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 145 | 20231107 | 164400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 146 | 20231107 | 164300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 147 | 20231107 | 164200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20231107 | 164100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20231107 | 164000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20231107 | 163900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20231107 | 163800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20231107 | 163700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 17783 |
| 153 | 20231107 | 163600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20231107 | 163500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20231107 | 163400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20231107 | 163300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20231107 | 163200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 158 | 20231107 | 163100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 159 | 20231107 | 163000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 160 | 20231107 | 162900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 161 | 20231107 | 162800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 162 | 20231107 | 162700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 163 | 20231107 | 162600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 164 | 20231107 | 162500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 165 | 20231107 | 162400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 166 | 20231107 | 162300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 167 | 20231107 | 162200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 168 | 20231107 | 162100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 169 | 20231107 | 162000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 170 | 20231107 | 161900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 171 | 20231107 | 161800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 172 | 20231107 | 161700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 173 | 20231107 | 161600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 174 | 20231107 | 161500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 175 | 20231107 | 161400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 176 | 20231107 | 161300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 177 | 20231107 | 161200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 178 | 20231107 | 161100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 179 | 20231107 | 161000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 180 | 20231107 | 160900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 181 | 20231107 | 160800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 182 | 20231107 | 160700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 17783 |
| 183 | 20231107 | 160600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 184 | 20231107 | 160500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 185 | 20231107 | 160400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 186 | 20231107 | 160300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 187 | 20231107 | 160200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 188 | 20231107 | 160100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 189 | 20231107 | 160000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 190 | 20231107 | 155900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 191 | 20231107 | 155800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 192 | 20231107 | 155700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 193 | 20231107 | 155600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 194 | 20231107 | 155500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 195 | 20231107 | 155400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 196 | 20231107 | 155300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 197 | 20231107 | 155200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 198 | 20231107 | 155100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 199 | 20231107 | 155000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 200 | 20231107 | 154900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20231107 | 154800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20231107 | 154700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20231107 | 154600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20231107 | 154500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20231107 | 154400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20231107 | 154300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20231107 | 154200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20231107 | 154100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20231107 | 154000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20231107 | 153900 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 211 | 20231107 | 153800 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 212 | 20231107 | 153700 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 17783 |
| 213 | 20231107 | 153600 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 214 | 20231107 | 153500 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 215 | 20231107 | 153400 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 216 | 20231107 | 153300 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 217 | 20231107 | 153200 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 218 | 20231107 | 153100 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 219 | 20231107 | 153000 | 5974793825 | 3940 | 3940 | 3940 | 3940 | 17783 |
| 220 | 20231107 | 152900 | 5904728805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 221 | 20231107 | 152800 | 5904728805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 222 | 20231107 | 152700 | 5904728805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 223 | 20231107 | 152600 | 5904728805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 224 | 20231107 | 152500 | 5904728805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 225 | 20231107 | 152400 | 5904728805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 226 | 20231107 | 152300 | 5904728805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 227 | 20231107 | 152200 | 5904728805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 228 | 20231107 | 152100 | 5904728805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 229 | 20231107 | 152000 | 5904728805 | 3940 | 3940 | 3940 | 3940 | 0 |
| 230 | 20231107 | 151900 | 5904728805 | 3940 | 3935 | 3940 | 3930 | 1760 |
| 231 | 20231107 | 151800 | 5897799610 | 3930 | 3945 | 3950 | 3930 | 4465 |
| 232 | 20231107 | 151700 | 5880207855 | 3950 | 3945 | 3950 | 3945 | 3773 |
| 233 | 20231107 | 151600 | 5865305275 | 3950 | 3945 | 3950 | 3945 | 876 |
| 234 | 20231107 | 151500 | 5861845125 | 3945 | 3940 | 3945 | 3940 | 229 |
| 235 | 20231107 | 151400 | 5860941770 | 3940 | 3940 | 3945 | 3940 | 344 |
| 236 | 20231107 | 151300 | 5859584755 | 3945 | 3935 | 3945 | 3935 | 496 |
| 237 | 20231107 | 151200 | 5857631250 | 3940 | 3940 | 3945 | 3935 | 1555 |
| 238 | 20231107 | 151100 | 5851505545 | 3950 | 3945 | 3950 | 3940 | 2954 |
| 239 | 20231107 | 151000 | 5839845545 | 3945 | 3950 | 3950 | 3945 | 3017 |
| 240 | 20231107 | 150900 | 5827943470 | 3945 | 3945 | 3950 | 3945 | 267 |
| 241 | 20231107 | 150800 | 5826890145 | 3945 | 3950 | 3950 | 3945 | 3563 |
| 242 | 20231107 | 150700 | 5812834045 | 3950 | 3955 | 3955 | 3945 | 11878 |
| 243 | 20231107 | 150600 | 5765900640 | 3955 | 3945 | 3955 | 3945 | 8408 |
| 244 | 20231107 | 150500 | 5732678845 | 3940 | 3945 | 3945 | 3935 | 204 |
| 245 | 20231107 | 150400 | 5731874770 | 3945 | 3935 | 3945 | 3930 | 3464 |
| 246 | 20231107 | 150300 | 5718229120 | 3935 | 3940 | 3940 | 3935 | 76 |
| 247 | 20231107 | 150200 | 5717929730 | 3940 | 3940 | 3940 | 3935 | 215 |
| 248 | 20231107 | 150100 | 5717083435 | 3940 | 3935 | 3940 | 3935 | 1242 |
| 249 | 20231107 | 150000 | 5712195855 | 3930 | 3930 | 3930 | 3930 | 515 |
| 250 | 20231107 | 145900 | 5710171905 | 3930 | 3925 | 3930 | 3925 | 53 |
| 251 | 20231107 | 145800 | 5709963630 | 3930 | 3930 | 3930 | 3930 | 1285 |
| 252 | 20231107 | 145700 | 5704913580 | 3935 | 3935 | 3935 | 3935 | 14 |
| 253 | 20231107 | 145600 | 5704858490 | 3935 | 3935 | 3935 | 3935 | 1442 |
| 254 | 20231107 | 145500 | 5699184220 | 3930 | 3920 | 3935 | 3920 | 11930 |
| 255 | 20231107 | 145400 | 5652364520 | 3925 | 3925 | 3925 | 3925 | 921 |
| 256 | 20231107 | 145300 | 5648749595 | 3930 | 3930 | 3930 | 3930 | 1 |
| 257 | 20231107 | 145200 | 5648745665 | 3930 | 3920 | 3930 | 3920 | 7208 |
| 258 | 20231107 | 145100 | 5620459795 | 3920 | 3915 | 3920 | 3915 | 732 |
| 259 | 20231107 | 145000 | 5617594005 | 3915 | 3920 | 3920 | 3915 | 2329 |
| 260 | 20231107 | 144900 | 5608475960 | 3915 | 3920 | 3920 | 3915 | 938 |
| 261 | 20231107 | 144800 | 5604801190 | 3920 | 3920 | 3920 | 3920 | 445 |
| 262 | 20231107 | 144700 | 5603056790 | 3925 | 3925 | 3925 | 3920 | 4522 |
| 263 | 20231107 | 144600 | 5585316850 | 3930 | 3930 | 3930 | 3925 | 608 |
| 264 | 20231107 | 144500 | 5582927435 | 3935 | 3935 | 3935 | 3930 | 1685 |
| 265 | 20231107 | 144400 | 5576301960 | 3935 | 3935 | 3935 | 3935 | 490 |
| 266 | 20231107 | 144300 | 5574373810 | 3935 | 3940 | 3940 | 3935 | 488 |
| 267 | 20231107 | 144200 | 5572452515 | 3935 | 3940 | 3940 | 3930 | 15 |
| 268 | 20231107 | 144100 | 5572393520 | 3930 | 3935 | 3940 | 3930 | 523 |
| 269 | 20231107 | 144000 | 5570336590 | 3930 | 3930 | 3935 | 3930 | 161 |
| 270 | 20231107 | 143900 | 5569703185 | 3935 | 3930 | 3935 | 3930 | 3143 |
| 271 | 20231107 | 143800 | 5557345880 | 3935 | 3935 | 3935 | 3930 | 545 |
| 272 | 20231107 | 143700 | 5555204015 | 3930 | 3935 | 3935 | 3930 | 21 |
| 273 | 20231107 | 143600 | 5555121425 | 3935 | 3935 | 3935 | 3935 | 33 |
| 274 | 20231107 | 143500 | 5554991570 | 3935 | 3925 | 3935 | 3915 | 3354 |
| 275 | 20231107 | 143400 | 5541820940 | 3925 | 3915 | 3925 | 3915 | 2183 |
| 276 | 20231107 | 143300 | 5533267765 | 3920 | 3920 | 3920 | 3915 | 1652 |
| 277 | 20231107 | 143200 | 5526799680 | 3920 | 3920 | 3920 | 3920 | 0 |
| 278 | 20231107 | 143100 | 5526799680 | 3920 | 3920 | 3920 | 3920 | 3945 |
| 279 | 20231107 | 143000 | 5511335280 | 3915 | 3915 | 3915 | 3915 | 1450 |
| 280 | 20231107 | 142900 | 5505658530 | 3915 | 3910 | 3915 | 3910 | 34 |
| 281 | 20231107 | 142800 | 5505525570 | 3915 | 3900 | 3915 | 3900 | 4404 |
| 282 | 20231107 | 142700 | 5488321165 | 3895 | 3905 | 3905 | 3895 | 11998 |
| 283 | 20231107 | 142600 | 5441511775 | 3910 | 3910 | 3910 | 3910 | 154 |
| 284 | 20231107 | 142500 | 5440909635 | 3910 | 3915 | 3915 | 3910 | 6168 |
| 285 | 20231107 | 142400 | 5416783200 | 3920 | 3920 | 3920 | 3920 | 14 |
| 286 | 20231107 | 142300 | 5416728320 | 3920 | 3920 | 3920 | 3920 | 41 |
| 287 | 20231107 | 142200 | 5416567600 | 3915 | 3915 | 3925 | 3915 | 1622 |
| 288 | 20231107 | 142100 | 5410217270 | 3915 | 3915 | 3915 | 3915 | 578 |
| 289 | 20231107 | 142000 | 5407954400 | 3920 | 3915 | 3920 | 3915 | 4848 |
| 290 | 20231107 | 141900 | 5388953390 | 3920 | 3920 | 3920 | 3920 | 268 |
| 291 | 20231107 | 141800 | 5387902830 | 3920 | 3925 | 3925 | 3920 | 1937 |
| 292 | 20231107 | 141700 | 5380307240 | 3920 | 3930 | 3930 | 3920 | 587 |
| 293 | 20231107 | 141600 | 5378003235 | 3930 | 3925 | 3930 | 3925 | 1353 |
| 294 | 20231107 | 141500 | 5372692655 | 3920 | 3925 | 3925 | 3920 | 83 |
| 295 | 20231107 | 141400 | 5372367130 | 3925 | 3925 | 3925 | 3925 | 62 |
| 296 | 20231107 | 141300 | 5372123780 | 3925 | 3920 | 3925 | 3920 | 7 |
| 297 | 20231107 | 141200 | 5372096330 | 3920 | 3925 | 3925 | 3920 | 49 |
| 298 | 20231107 | 141100 | 5371904240 | 3920 | 3925 | 3925 | 3920 | 1118 |
| 299 | 20231107 | 141000 | 5367521090 | 3925 | 3925 | 3925 | 3925 | 1727 |
| 300 | 20231107 | 140900 | 5360742615 | 3925 | 3925 | 3930 | 3925 | 2494 |
| 301 | 20231107 | 140800 | 5350953625 | 3920 | 3920 | 3920 | 3920 | 56 |
| 302 | 20231107 | 140700 | 5350734105 | 3925 | 3925 | 3925 | 3925 | 3893 |
| 303 | 20231107 | 140600 | 5335454080 | 3925 | 3915 | 3925 | 3915 | 3958 |
| 304 | 20231107 | 140500 | 5319928500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 305 | 20231107 | 140400 | 5319928500 | 3915 | 3920 | 3920 | 3915 | 508 |
| 306 | 20231107 | 140300 | 5317939645 | 3920 | 3915 | 3920 | 3915 | 201 |
| 307 | 20231107 | 140200 | 5317152565 | 3920 | 3915 | 3920 | 3915 | 399 |
| 308 | 20231107 | 140100 | 5315590460 | 3915 | 3910 | 3915 | 3910 | 4964 |
| 309 | 20231107 | 140000 | 5296169210 | 3910 | 3915 | 3915 | 3910 | 663 |
| 310 | 20231107 | 135900 | 5293576360 | 3915 | 3910 | 3915 | 3910 | 487 |
| 311 | 20231107 | 135800 | 5291671525 | 3910 | 3905 | 3910 | 3905 | 2300 |
| 312 | 20231107 | 135700 | 5282683005 | 3900 | 3895 | 3900 | 3890 | 7500 |
| 313 | 20231107 | 135600 | 5253463440 | 3900 | 3895 | 3900 | 3895 | 1686 |
| 314 | 20231107 | 135500 | 5246896460 | 3895 | 3895 | 3900 | 3895 | 370 |
| 315 | 20231107 | 135400 | 5245455300 | 3895 | 3900 | 3900 | 3895 | 408 |
| 316 | 20231107 | 135300 | 5243866110 | 3900 | 3900 | 3900 | 3900 | 1 |
| 317 | 20231107 | 135200 | 5243862210 | 3890 | 3890 | 3890 | 3890 | 10 |
| 318 | 20231107 | 135100 | 5243823310 | 3890 | 3890 | 3900 | 3890 | 1053 |
| 319 | 20231107 | 135000 | 5239727110 | 3900 | 3895 | 3900 | 3895 | 6 |
| 320 | 20231107 | 134900 | 5239703715 | 3890 | 3895 | 3895 | 3890 | 1178 |
| 321 | 20231107 | 134800 | 5235115510 | 3900 | 3900 | 3900 | 3900 | 1 |
| 322 | 20231107 | 134700 | 5235111610 | 3895 | 3895 | 3895 | 3895 | 200 |
| 323 | 20231107 | 134600 | 5234332610 | 3895 | 3895 | 3895 | 3895 | 300 |
| 324 | 20231107 | 134500 | 5233164110 | 3895 | 3900 | 3900 | 3895 | 12 |
| 325 | 20231107 | 134400 | 5233117360 | 3885 | 3885 | 3885 | 3880 | 10002 |
| 326 | 20231107 | 134300 | 5194302335 | 3900 | 3900 | 3900 | 3900 | 0 |
| 327 | 20231107 | 134200 | 5194302335 | 3900 | 3890 | 3900 | 3880 | 9005 |
| 328 | 20231107 | 134100 | 5159337995 | 3890 | 3890 | 3890 | 3890 | 22 |
| 329 | 20231107 | 134000 | 5159252415 | 3900 | 3885 | 3900 | 3885 | 2812 |
| 330 | 20231107 | 133900 | 5148321780 | 3885 | 3885 | 3885 | 3885 | 5610 |
| 331 | 20231107 | 133800 | 5126526930 | 3895 | 3890 | 3895 | 3885 | 2543 |
| 332 | 20231107 | 133700 | 5116640895 | 3890 | 3890 | 3890 | 3890 | 301 |
| 333 | 20231107 | 133600 | 5115470005 | 3890 | 3890 | 3890 | 3890 | 612 |
| 334 | 20231107 | 133500 | 5113089325 | 3890 | 3885 | 3890 | 3885 | 405 |
| 335 | 20231107 | 133400 | 5111513900 | 3900 | 3900 | 3900 | 3900 | 0 |
| 336 | 20231107 | 133300 | 5111513900 | 3900 | 3895 | 3900 | 3890 | 1783 |
| 337 | 20231107 | 133200 | 5104564700 | 3900 | 3900 | 3900 | 3900 | 577 |
| 338 | 20231107 | 133100 | 5102314400 | 3900 | 3890 | 3900 | 3890 | 428 |
| 339 | 20231107 | 133000 | 5100645700 | 3890 | 3885 | 3900 | 3885 | 3671 |
| 340 | 20231107 | 132900 | 5086381500 | 3880 | 3890 | 3890 | 3880 | 12414 |
| 341 | 20231107 | 132800 | 5038162845 | 3900 | 3885 | 3900 | 3885 | 1030 |
| 342 | 20231107 | 132700 | 5034161280 | 3885 | 3890 | 3905 | 3885 | 962 |
| 343 | 20231107 | 132600 | 5030419375 | 3895 | 3895 | 3895 | 3895 | 55 |
| 344 | 20231107 | 132500 | 5030205150 | 3900 | 3905 | 3905 | 3900 | 102 |
| 345 | 20231107 | 132400 | 5029807340 | 3900 | 3900 | 3905 | 3895 | 36 |
| 346 | 20231107 | 132300 | 5029666990 | 3900 | 3900 | 3900 | 3900 | 218 |
| 347 | 20231107 | 132200 | 5028816790 | 3900 | 3900 | 3900 | 3900 | 8 |
| 348 | 20231107 | 132100 | 5028785590 | 3900 | 3895 | 3900 | 3890 | 1719 |
| 349 | 20231107 | 132000 | 5022084960 | 3890 | 3890 | 3890 | 3890 | 25 |
| 350 | 20231107 | 131900 | 5021987710 | 3890 | 3890 | 3890 | 3890 | 2000 |
| 351 | 20231107 | 131800 | 5014207710 | 3895 | 3890 | 3895 | 3890 | 156 |
| 352 | 20231107 | 131700 | 5013600120 | 3895 | 3895 | 3895 | 3895 | 2 |
| 353 | 20231107 | 131600 | 5013592330 | 3895 | 3890 | 3895 | 3890 | 3 |
| 354 | 20231107 | 131500 | 5013580655 | 3895 | 3890 | 3895 | 3890 | 19 |
| 355 | 20231107 | 131400 | 5013506655 | 3895 | 3895 | 3895 | 3895 | 188 |
| 356 | 20231107 | 131300 | 5012774395 | 3895 | 3890 | 3895 | 3890 | 954 |
| 357 | 20231107 | 131200 | 5009063325 | 3890 | 3890 | 3890 | 3890 | 924 |
| 358 | 20231107 | 131100 | 5005468965 | 3890 | 3890 | 3890 | 3890 | 621 |
| 359 | 20231107 | 131000 | 5003053275 | 3900 | 3895 | 3900 | 3890 | 3099 |
| 360 | 20231107 | 130900 | 4990987130 | 3895 | 3900 | 3900 | 3895 | 156 |
| 361 | 20231107 | 130800 | 4990379505 | 3900 | 3900 | 3900 | 3900 | 301 |
| 362 | 20231107 | 130700 | 4989205605 | 3900 | 3900 | 3900 | 3900 | 318 |
| 363 | 20231107 | 130600 | 4987965405 | 3900 | 3900 | 3900 | 3900 | 0 |
| 364 | 20231107 | 130500 | 4987965405 | 3900 | 3900 | 3905 | 3900 | 1208 |
| 365 | 20231107 | 130400 | 4983254200 | 3900 | 3905 | 3910 | 3900 | 2301 |
| 366 | 20231107 | 130300 | 4974270030 | 3910 | 3900 | 3910 | 3900 | 1028 |
| 367 | 20231107 | 130200 | 4970255710 | 3900 | 3900 | 3900 | 3900 | 354 |
| 368 | 20231107 | 130100 | 4968875110 | 3900 | 3900 | 3900 | 3900 | 11 |
| 369 | 20231107 | 130000 | 4968832210 | 3900 | 3900 | 3900 | 3900 | 15 |
| 370 | 20231107 | 125900 | 4968773710 | 3900 | 3900 | 3905 | 3900 | 655 |
| 371 | 20231107 | 125800 | 4966216950 | 3895 | 3900 | 3900 | 3895 | 14 |
| 372 | 20231107 | 125700 | 4966162370 | 3900 | 3900 | 3900 | 3900 | 631 |
| 373 | 20231107 | 125600 | 4963701470 | 3900 | 3900 | 3900 | 3900 | 25 |
| 374 | 20231107 | 125500 | 4963603970 | 3900 | 3900 | 3900 | 3900 | 0 |
| 375 | 20231107 | 125400 | 4963603970 | 3900 | 3900 | 3900 | 3900 | 1794 |
| 376 | 20231107 | 125300 | 4956607370 | 3900 | 3890 | 3900 | 3890 | 1128 |
| 377 | 20231107 | 125200 | 4952208930 | 3900 | 3900 | 3900 | 3900 | 352 |
| 378 | 20231107 | 125100 | 4950836130 | 3900 | 3900 | 3900 | 3900 | 41 |
| 379 | 20231107 | 125000 | 4950676230 | 3900 | 3900 | 3900 | 3900 | 0 |
| 380 | 20231107 | 124900 | 4950676230 | 3900 | 3900 | 3900 | 3880 | 1778 |
| 381 | 20231107 | 124800 | 4943762020 | 3900 | 3885 | 3900 | 3885 | 47 |
| 382 | 20231107 | 124700 | 4943579410 | 3890 | 3890 | 3890 | 3890 | 760 |
| 383 | 20231107 | 124600 | 4940623010 | 3890 | 3885 | 3890 | 3885 | 772 |
| 384 | 20231107 | 124500 | 4937621930 | 3890 | 3890 | 3890 | 3880 | 1738 |
| 385 | 20231107 | 124400 | 4930873670 | 3875 | 3885 | 3885 | 3875 | 5663 |
| 386 | 20231107 | 124300 | 4908900710 | 3890 | 3890 | 3890 | 3890 | 100 |
| 387 | 20231107 | 124200 | 4908511710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 388 | 20231107 | 124100 | 4908511710 | 3890 | 3890 | 3890 | 3890 | 26 |
| 389 | 20231107 | 124000 | 4908410570 | 3890 | 3895 | 3895 | 3890 | 639 |
| 390 | 20231107 | 123900 | 4905924735 | 3890 | 3895 | 3895 | 3890 | 420 |
| 391 | 20231107 | 123800 | 4904290835 | 3890 | 3890 | 3905 | 3890 | 429 |
| 392 | 20231107 | 123700 | 4902622010 | 3895 | 3900 | 3900 | 3890 | 1680 |
| 393 | 20231107 | 123600 | 4896078375 | 3900 | 3900 | 3900 | 3900 | 277 |
| 394 | 20231107 | 123500 | 4894998075 | 3895 | 3895 | 3895 | 3895 | 0 |
| 395 | 20231107 | 123400 | 4894998075 | 3895 | 3895 | 3900 | 3895 | 537 |
| 396 | 20231107 | 123300 | 4892905005 | 3895 | 3895 | 3895 | 3895 | 797 |
| 397 | 20231107 | 123200 | 4889800690 | 3895 | 3885 | 3895 | 3880 | 1286 |
| 398 | 20231107 | 123100 | 4884805845 | 3880 | 3880 | 3890 | 3880 | 7733 |
| 399 | 20231107 | 123000 | 4854800805 | 3885 | 3880 | 3885 | 3880 | 503 |
| 400 | 20231107 | 122900 | 4852849155 | 3880 | 3880 | 3880 | 3880 | 7500 |
| 401 | 20231107 | 122800 | 4823749155 | 3885 | 3885 | 3885 | 3885 | 320 |
| 402 | 20231107 | 122700 | 4822505955 | 3885 | 3880 | 3885 | 3880 | 152 |
| 403 | 20231107 | 122600 | 4821915440 | 3885 | 3885 | 3885 | 3885 | 124 |
| 404 | 20231107 | 122500 | 4821433700 | 3885 | 3890 | 3890 | 3880 | 211 |
| 405 | 20231107 | 122400 | 4820614320 | 3890 | 3890 | 3890 | 3890 | 137 |
| 406 | 20231107 | 122300 | 4820081390 | 3890 | 3890 | 3890 | 3875 | 563 |
| 407 | 20231107 | 122200 | 4817895205 | 3875 | 3880 | 3890 | 3875 | 217 |
| 408 | 20231107 | 122100 | 4817053445 | 3875 | 3885 | 3890 | 3875 | 742 |
| 409 | 20231107 | 122000 | 4814176785 | 3875 | 3885 | 3885 | 3870 | 3611 |
| 410 | 20231107 | 121900 | 4800181800 | 3890 | 3890 | 3890 | 3890 | 1 |
| 411 | 20231107 | 121800 | 4800177910 | 3875 | 3880 | 3900 | 3875 | 2552 |
| 412 | 20231107 | 121700 | 4790278875 | 3865 | 3875 | 3875 | 3865 | 4437 |
| 413 | 20231107 | 121600 | 4773098895 | 3870 | 3870 | 3870 | 3870 | 1162 |
| 414 | 20231107 | 121500 | 4768601955 | 3870 | 3870 | 3875 | 3865 | 2493 |
| 415 | 20231107 | 121400 | 4758954660 | 3870 | 3865 | 3870 | 3865 | 4000 |
| 416 | 20231107 | 121300 | 4743489055 | 3870 | 3870 | 3875 | 3865 | 5315 |
| 417 | 20231107 | 121200 | 4722941470 | 3870 | 3870 | 3870 | 3870 | 2008 |
| 418 | 20231107 | 121100 | 4715170510 | 3870 | 3875 | 3875 | 3865 | 7645 |
| 419 | 20231107 | 121000 | 4685578065 | 3875 | 3875 | 3880 | 3870 | 587 |
| 420 | 20231107 | 120900 | 4683303960 | 3875 | 3875 | 3875 | 3870 | 3806 |
| 421 | 20231107 | 120800 | 4668566050 | 3875 | 3875 | 3875 | 3870 | 5164 |
| 422 | 20231107 | 120700 | 4648569475 | 3875 | 3875 | 3885 | 3875 | 8965 |
| 423 | 20231107 | 120600 | 4613827695 | 3875 | 3880 | 3890 | 3875 | 5466 |
| 424 | 20231107 | 120500 | 4592615500 | 3890 | 3880 | 3890 | 3880 | 1016 |
| 425 | 20231107 | 120400 | 4588673410 | 3880 | 3880 | 3880 | 3875 | 14709 |
| 426 | 20231107 | 120300 | 4531656650 | 3880 | 3880 | 3880 | 3875 | 1356 |
| 427 | 20231107 | 120200 | 4526398210 | 3880 | 3895 | 3895 | 3875 | 46233 |
| 428 | 20231107 | 120100 | 4346751870 | 3890 | 3895 | 3895 | 3890 | 3340 |
| 429 | 20231107 | 120000 | 4333748665 | 3895 | 3890 | 3895 | 3890 | 445 |
| 430 | 20231107 | 115900 | 4332015890 | 3890 | 3890 | 3895 | 3885 | 6678 |
| 431 | 20231107 | 115800 | 4306049930 | 3890 | 3890 | 3900 | 3890 | 3576 |
| 432 | 20231107 | 115700 | 4292138290 | 3895 | 3905 | 3905 | 3895 | 11489 |
| 433 | 20231107 | 115600 | 4247376560 | 3905 | 3905 | 3905 | 3905 | 0 |
| 434 | 20231107 | 115500 | 4247376560 | 3905 | 3905 | 3905 | 3905 | 1100 |
| 435 | 20231107 | 115400 | 4243081060 | 3905 | 3905 | 3905 | 3905 | 0 |
| 436 | 20231107 | 115300 | 4243081060 | 3905 | 3900 | 3905 | 3900 | 741 |
| 437 | 20231107 | 115200 | 4240189875 | 3900 | 3900 | 3900 | 3900 | 31 |
| 438 | 20231107 | 115100 | 4240068975 | 3905 | 3900 | 3905 | 3895 | 3066 |
| 439 | 20231107 | 115000 | 4228112590 | 3905 | 3905 | 3905 | 3900 | 573 |
| 440 | 20231107 | 114900 | 4225876370 | 3900 | 3905 | 3905 | 3900 | 11 |
| 441 | 20231107 | 114800 | 4225833420 | 3905 | 3900 | 3905 | 3900 | 41 |
| 442 | 20231107 | 114700 | 4225673510 | 3905 | 3905 | 3905 | 3900 | 283 |
| 443 | 20231107 | 114600 | 4224569275 | 3905 | 3900 | 3905 | 3895 | 1333 |
| 444 | 20231107 | 114500 | 4219370570 | 3900 | 3905 | 3910 | 3900 | 10462 |
| 445 | 20231107 | 114400 | 4178564940 | 3905 | 3905 | 3905 | 3905 | 5196 |
| 446 | 20231107 | 114300 | 4158274560 | 3905 | 3910 | 3910 | 3905 | 2372 |
| 447 | 20231107 | 114200 | 4149011895 | 3910 | 3910 | 3910 | 3910 | 14 |
| 448 | 20231107 | 114100 | 4148957155 | 3910 | 3915 | 3915 | 3910 | 4891 |
| 449 | 20231107 | 114000 | 4129830840 | 3915 | 3915 | 3915 | 3905 | 1638 |
| 450 | 20231107 | 113900 | 4123419230 | 3915 | 3910 | 3915 | 3910 | 4705 |
| 451 | 20231107 | 113800 | 4105010280 | 3905 | 3905 | 3905 | 3905 | 1147 |
| 452 | 20231107 | 113700 | 4100531245 | 3900 | 3900 | 3910 | 3900 | 10710 |
| 453 | 20231107 | 113600 | 4058746580 | 3900 | 3910 | 3910 | 3900 | 12677 |
| 454 | 20231107 | 113500 | 4009249780 | 3920 | 3915 | 3920 | 3915 | 5 |
| 455 | 20231107 | 113400 | 4009230195 | 3915 | 3910 | 3915 | 3910 | 1017 |
| 456 | 20231107 | 113300 | 4005253645 | 3910 | 3920 | 3920 | 3910 | 5630 |
| 457 | 20231107 | 113200 | 3983231360 | 3910 | 3915 | 3920 | 3910 | 1154 |
| 458 | 20231107 | 113100 | 3978715925 | 3920 | 3920 | 3920 | 3920 | 47 |
| 459 | 20231107 | 113000 | 3978531685 | 3920 | 3920 | 3920 | 3920 | 153 |
| 460 | 20231107 | 112900 | 3977931925 | 3910 | 3920 | 3920 | 3910 | 46 |
| 461 | 20231107 | 112800 | 3977751805 | 3910 | 3910 | 3910 | 3910 | 50 |
| 462 | 20231107 | 112700 | 3977556305 | 3910 | 3910 | 3910 | 3910 | 8 |
| 463 | 20231107 | 112600 | 3977525025 | 3915 | 3910 | 3920 | 3910 | 495 |
| 464 | 20231107 | 112500 | 3975588455 | 3910 | 3915 | 3915 | 3910 | 940 |
| 465 | 20231107 | 112400 | 3971912905 | 3915 | 3915 | 3915 | 3915 | 37 |
| 466 | 20231107 | 112300 | 3971768050 | 3910 | 3910 | 3910 | 3905 | 2693 |
| 467 | 20231107 | 112200 | 3961239605 | 3910 | 3910 | 3910 | 3905 | 266 |
| 468 | 20231107 | 112100 | 3960200545 | 3910 | 3910 | 3910 | 3905 | 1342 |
| 469 | 20231107 | 112000 | 3954956180 | 3910 | 3915 | 3915 | 3905 | 9164 |
| 470 | 20231107 | 111900 | 3919129040 | 3915 | 3920 | 3920 | 3915 | 21655 |
| 471 | 20231107 | 111800 | 3834337185 | 3920 | 3925 | 3925 | 3920 | 529 |
| 472 | 20231107 | 111700 | 3832261635 | 3925 | 3925 | 3935 | 3920 | 4268 |
| 473 | 20231107 | 111600 | 3815528795 | 3920 | 3935 | 3935 | 3920 | 13345 |
| 474 | 20231107 | 111500 | 3763117280 | 3930 | 3935 | 3935 | 3930 | 2000 |
| 475 | 20231107 | 111400 | 3755256740 | 3935 | 3935 | 3935 | 3935 | 2600 |
| 476 | 20231107 | 111300 | 3745025740 | 3940 | 3940 | 3940 | 3940 | 503 |
| 477 | 20231107 | 111200 | 3743043920 | 3935 | 3935 | 3940 | 3930 | 3757 |
| 478 | 20231107 | 111100 | 3728253650 | 3940 | 3935 | 3940 | 3930 | 2664 |
| 479 | 20231107 | 111000 | 3717772400 | 3935 | 3940 | 3940 | 3935 | 747 |
| 480 | 20231107 | 110900 | 3714829850 | 3940 | 3935 | 3940 | 3935 | 4900 |
| 481 | 20231107 | 110800 | 3695536185 | 3935 | 3940 | 3940 | 3935 | 7642 |
| 482 | 20231107 | 110700 | 3665435210 | 3945 | 3945 | 3945 | 3940 | 1122 |
| 483 | 20231107 | 110600 | 3661009040 | 3945 | 3955 | 3955 | 3940 | 253 |
| 484 | 20231107 | 110500 | 3660011720 | 3940 | 3940 | 3940 | 3940 | 100 |
| 485 | 20231107 | 110400 | 3659617720 | 3940 | 3950 | 3965 | 3940 | 7177 |
| 486 | 20231107 | 110300 | 3631287525 | 3950 | 3950 | 3955 | 3935 | 32281 |
| 487 | 20231107 | 110200 | 3504059490 | 3950 | 3955 | 3955 | 3950 | 286 |
| 488 | 20231107 | 110100 | 3502929035 | 3955 | 3955 | 3955 | 3955 | 51 |
| 489 | 20231107 | 110000 | 3502727330 | 3955 | 3955 | 3955 | 3950 | 345 |
| 490 | 20231107 | 105900 | 3501363805 | 3955 | 3955 | 3955 | 3950 | 5343 |
| 491 | 20231107 | 105800 | 3480234355 | 3960 | 3960 | 3960 | 3955 | 710 |
| 492 | 20231107 | 105700 | 3477423730 | 3960 | 3960 | 3960 | 3955 | 652 |
| 493 | 20231107 | 105600 | 3474842565 | 3965 | 3955 | 3965 | 3955 | 4611 |
| 494 | 20231107 | 105500 | 3456561450 | 3960 | 3960 | 3960 | 3960 | 6 |
| 495 | 20231107 | 105400 | 3456537690 | 3965 | 3955 | 3965 | 3955 | 10570 |
| 496 | 20231107 | 105300 | 3414631430 | 3960 | 3955 | 3960 | 3955 | 1629 |
| 497 | 20231107 | 105200 | 3408182470 | 3955 | 3955 | 3955 | 3955 | 1014 |
| 498 | 20231107 | 105100 | 3404172100 | 3955 | 3950 | 3955 | 3950 | 45 |
| 499 | 20231107 | 105000 | 3403994150 | 3955 | 3950 | 3955 | 3945 | 5254 |
| 500 | 20231107 | 104900 | 3383240845 | 3955 | 3955 | 3955 | 3955 | 1175 |
| 501 | 20231107 | 104800 | 3378593720 | 3955 | 3950 | 3955 | 3950 | 4621 |
| 502 | 20231107 | 104700 | 3360322825 | 3950 | 3940 | 3950 | 3940 | 706 |
| 503 | 20231107 | 104600 | 3357537655 | 3945 | 3945 | 3955 | 3940 | 3145 |
| 504 | 20231107 | 104500 | 3345137695 | 3945 | 3955 | 3960 | 3945 | 6488 |
| 505 | 20231107 | 104400 | 3319478755 | 3955 | 3940 | 3955 | 3940 | 26 |
| 506 | 20231107 | 104300 | 3319376300 | 3955 | 3940 | 3955 | 3935 | 7162 |
| 507 | 20231107 | 104200 | 3291111585 | 3940 | 3940 | 3945 | 3940 | 1990 |
| 508 | 20231107 | 104100 | 3283270735 | 3940 | 3940 | 3940 | 3940 | 141 |
| 509 | 20231107 | 104000 | 3282715195 | 3940 | 3940 | 3945 | 3940 | 2333 |
| 510 | 20231107 | 103900 | 3273522310 | 3945 | 3945 | 3945 | 3945 | 10 |
| 511 | 20231107 | 103800 | 3273482860 | 3940 | 3945 | 3945 | 3935 | 3216 |
| 512 | 20231107 | 103700 | 3260806750 | 3940 | 3935 | 3940 | 3935 | 2648 |
| 513 | 20231107 | 103600 | 3250383805 | 3935 | 3935 | 3935 | 3935 | 872 |
| 514 | 20231107 | 103500 | 3246952485 | 3935 | 3935 | 3940 | 3935 | 1617 |
| 515 | 20231107 | 103400 | 3240588580 | 3935 | 3935 | 3935 | 3930 | 3889 |
| 516 | 20231107 | 103300 | 3225299875 | 3935 | 3935 | 3940 | 3935 | 1862 |
| 517 | 20231107 | 103200 | 3217967900 | 3940 | 3935 | 3940 | 3935 | 310 |
| 518 | 20231107 | 103100 | 3216746630 | 3935 | 3930 | 3935 | 3930 | 2644 |
| 519 | 20231107 | 103000 | 3206350305 | 3930 | 3925 | 3930 | 3925 | 2138 |
| 520 | 20231107 | 102900 | 3197951370 | 3930 | 3930 | 3930 | 3930 | 494 |
| 521 | 20231107 | 102800 | 3196009950 | 3930 | 3930 | 3930 | 3925 | 6798 |
| 522 | 20231107 | 102700 | 3169294350 | 3930 | 3930 | 3930 | 3925 | 2271 |
| 523 | 20231107 | 102600 | 3160378940 | 3925 | 3930 | 3935 | 3920 | 19526 |
| 524 | 20231107 | 102500 | 3083758760 | 3930 | 3935 | 3940 | 3930 | 2534 |
| 525 | 20231107 | 102400 | 3073788955 | 3940 | 3940 | 3940 | 3935 | 2119 |
| 526 | 20231107 | 102300 | 3065449100 | 3940 | 3945 | 3945 | 3940 | 1091 |
| 527 | 20231107 | 102200 | 3061149520 | 3945 | 3945 | 3945 | 3945 | 1422 |
| 528 | 20231107 | 102100 | 3055539730 | 3945 | 3940 | 3945 | 3940 | 701 |
| 529 | 20231107 | 102000 | 3052774785 | 3940 | 3940 | 3940 | 3940 | 100 |
| 530 | 20231107 | 101900 | 3052380785 | 3940 | 3930 | 3940 | 3930 | 11016 |
| 531 | 20231107 | 101800 | 3009086640 | 3935 | 3935 | 3935 | 3930 | 8293 |
| 532 | 20231107 | 101700 | 2976488140 | 3935 | 3950 | 3955 | 3930 | 25777 |
| 533 | 20231107 | 101600 | 2875085215 | 3950 | 3950 | 3950 | 3950 | 562 |
| 534 | 20231107 | 101500 | 2872865315 | 3945 | 3945 | 3950 | 3940 | 5967 |
| 535 | 20231107 | 101400 | 2849335035 | 3945 | 3945 | 3950 | 3945 | 4662 |
| 536 | 20231107 | 101300 | 2830943405 | 3940 | 3940 | 3945 | 3940 | 1411 |
| 537 | 20231107 | 101200 | 2825383635 | 3940 | 3945 | 3945 | 3940 | 5680 |
| 538 | 20231107 | 101100 | 2802982685 | 3945 | 3935 | 3945 | 3930 | 14607 |
| 539 | 20231107 | 101000 | 2745502855 | 3935 | 3945 | 3950 | 3935 | 28275 |
| 540 | 20231107 | 100900 | 2634137020 | 3945 | 3955 | 3955 | 3945 | 7145 |
| 541 | 20231107 | 100800 | 2605940750 | 3955 | 3955 | 3955 | 3945 | 3379 |
| 542 | 20231107 | 100700 | 2592593455 | 3945 | 3950 | 3955 | 3945 | 6043 |
| 543 | 20231107 | 100600 | 2568736010 | 3950 | 3955 | 3960 | 3945 | 13035 |
| 544 | 20231107 | 100500 | 2517251255 | 3960 | 3955 | 3960 | 3950 | 3227 |
| 545 | 20231107 | 100400 | 2504488545 | 3955 | 3955 | 3955 | 3950 | 9605 |
| 546 | 20231107 | 100300 | 2466526370 | 3955 | 3960 | 3970 | 3955 | 3774 |
| 547 | 20231107 | 100200 | 2451599595 | 3970 | 3975 | 3975 | 3955 | 35265 |
| 548 | 20231107 | 100100 | 2311907285 | 3970 | 3970 | 3975 | 3970 | 229 |
| 549 | 20231107 | 100000 | 2310998015 | 3975 | 3980 | 3980 | 3970 | 2814 |
| 550 | 20231107 | 095900 | 2299824910 | 3980 | 3980 | 3980 | 3975 | 1625 |
| 551 | 20231107 | 095800 | 2293365500 | 3975 | 3980 | 3980 | 3975 | 3193 |
| 552 | 20231107 | 095700 | 2280672795 | 3980 | 3985 | 3985 | 3980 | 1877 |
| 553 | 20231107 | 095600 | 2273199690 | 3985 | 3975 | 3985 | 3975 | 153 |
| 554 | 20231107 | 095500 | 2272590065 | 3980 | 3980 | 3980 | 3975 | 3267 |
| 555 | 20231107 | 095400 | 2259594060 | 3980 | 3975 | 3980 | 3975 | 4536 |
| 556 | 20231107 | 095300 | 2241558415 | 3975 | 3975 | 3975 | 3970 | 2157 |
| 557 | 20231107 | 095200 | 2232984470 | 3975 | 3975 | 3975 | 3970 | 1181 |
| 558 | 20231107 | 095100 | 2228290040 | 3975 | 3965 | 3975 | 3965 | 4244 |
| 559 | 20231107 | 095000 | 2211449780 | 3965 | 3965 | 3970 | 3965 | 5648 |
| 560 | 20231107 | 094900 | 2189051040 | 3965 | 3965 | 3970 | 3965 | 5868 |
| 561 | 20231107 | 094800 | 2165770835 | 3965 | 3980 | 3980 | 3965 | 6333 |
| 562 | 20231107 | 094700 | 2140616105 | 3985 | 3965 | 3985 | 3950 | 32876 |
| 563 | 20231107 | 094600 | 2010533645 | 3980 | 3990 | 4000 | 3965 | 48862 |
| 564 | 20231107 | 094500 | 1816094040 | 3990 | 4000 | 4005 | 3990 | 4913 |
| 565 | 20231107 | 094400 | 1796462445 | 4005 | 3995 | 4005 | 3990 | 8389 |
| 566 | 20231107 | 094300 | 1762912665 | 3995 | 4000 | 4000 | 3995 | 4452 |
| 567 | 20231107 | 094200 | 1745126900 | 3995 | 4000 | 4000 | 3990 | 7325 |
| 568 | 20231107 | 094100 | 1715858325 | 3995 | 3995 | 4000 | 3995 | 6049 |
| 569 | 20231107 | 094000 | 1691672245 | 3995 | 3990 | 3995 | 3985 | 4814 |
| 570 | 20231107 | 093900 | 1672472280 | 3990 | 4000 | 4000 | 3990 | 20480 |
| 571 | 20231107 | 093800 | 1590714355 | 4000 | 4005 | 4005 | 4000 | 1841 |
| 572 | 20231107 | 093700 | 1583348505 | 4005 | 4000 | 4010 | 3995 | 205 |
| 573 | 20231107 | 093600 | 1582528815 | 4000 | 4005 | 4005 | 3995 | 15939 |
| 574 | 20231107 | 093500 | 1518789665 | 4005 | 4025 | 4030 | 4005 | 8203 |
| 575 | 20231107 | 093400 | 1485850915 | 4025 | 4035 | 4035 | 4025 | 10219 |
| 576 | 20231107 | 093300 | 1444668495 | 4030 | 4025 | 4040 | 4025 | 4592 |
| 577 | 20231107 | 093200 | 1426139140 | 4025 | 4040 | 4040 | 4025 | 5669 |
| 578 | 20231107 | 093100 | 1403292750 | 4040 | 4040 | 4055 | 4020 | 58771 |
| 579 | 20231107 | 093000 | 1165652245 | 4025 | 4035 | 4045 | 4025 | 31653 |
| 580 | 20231107 | 092900 | 1037920420 | 4030 | 4025 | 4035 | 4020 | 5825 |
| 581 | 20231107 | 092800 | 1014465605 | 4025 | 4030 | 4030 | 4020 | 12006 |
| 582 | 20231107 | 092700 | 966125435 | 4035 | 4035 | 4035 | 4025 | 5323 |
| 583 | 20231107 | 092600 | 944671805 | 4040 | 4030 | 4040 | 4030 | 8645 |
| 584 | 20231107 | 092500 | 909787640 | 4025 | 4020 | 4030 | 4010 | 6676 |
| 585 | 20231107 | 092400 | 882994020 | 4020 | 4030 | 4030 | 4020 | 4447 |
| 586 | 20231107 | 092300 | 865099580 | 4030 | 4030 | 4030 | 4020 | 5894 |
| 587 | 20231107 | 092200 | 841372720 | 4035 | 4030 | 4035 | 4030 | 852 |
| 588 | 20231107 | 092100 | 837937700 | 4030 | 4025 | 4030 | 4025 | 765 |
| 589 | 20231107 | 092000 | 834856350 | 4030 | 4030 | 4035 | 4030 | 1386 |
| 590 | 20231107 | 091900 | 829270740 | 4030 | 4030 | 4045 | 4030 | 9915 |
| 591 | 20231107 | 091800 | 789261505 | 4030 | 4025 | 4030 | 4020 | 3278 |
| 592 | 20231107 | 091700 | 776059775 | 4025 | 4030 | 4030 | 4025 | 4103 |
| 593 | 20231107 | 091600 | 759540900 | 4030 | 4030 | 4035 | 4030 | 16627 |
| 594 | 20231107 | 091500 | 692533590 | 4030 | 4035 | 4035 | 4025 | 9549 |
| 595 | 20231107 | 091400 | 654042480 | 4035 | 4030 | 4035 | 4030 | 2888 |
| 596 | 20231107 | 091300 | 642403810 | 4030 | 4010 | 4030 | 4010 | 9106 |
| 597 | 20231107 | 091200 | 605836395 | 4010 | 4015 | 4015 | 4000 | 10246 |
| 598 | 20231107 | 091100 | 564811175 | 4005 | 4020 | 4020 | 4005 | 9782 |
| 599 | 20231107 | 091000 | 525591475 | 4015 | 4030 | 4035 | 4015 | 9491 |
| 600 | 20231107 | 090900 | 487405615 | 4030 | 4040 | 4040 | 4030 | 7018 |
| 601 | 20231107 | 090800 | 459097945 | 4035 | 4050 | 4050 | 4030 | 13888 |
| 602 | 20231107 | 090700 | 402995255 | 4045 | 4015 | 4055 | 4005 | 24095 |
| 603 | 20231107 | 090600 | 305849275 | 4015 | 4015 | 4020 | 3995 | 4729 |
| 604 | 20231107 | 090500 | 286863530 | 4010 | 4000 | 4010 | 3995 | 10217 |
| 605 | 20231107 | 090400 | 245956905 | 3995 | 3995 | 4000 | 3995 | 4475 |
| 606 | 20231107 | 090300 | 228063225 | 4000 | 4000 | 4010 | 3990 | 14033 |
| 607 | 20231107 | 090200 | 171944300 | 4005 | 3995 | 4010 | 3990 | 6128 |
| 608 | 20231107 | 090100 | 147388885 | 4010 | 3990 | 4020 | 3985 | 17657 |
| 609 | 20231107 | 090000 | 76754670 | 3990 | 3995 | 3995 | 3985 | 18463 |