30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 191800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 22300 |
| 3 | 20231110 | 191700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20231110 | 191600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20231110 | 191500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20231110 | 191400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20231110 | 191300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20231110 | 191200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20231110 | 191100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20231110 | 191000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20231110 | 190900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20231110 | 190800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20231110 | 190700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20231110 | 190600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20231110 | 190500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20231110 | 190400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20231110 | 190300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20231110 | 190200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20231110 | 190100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20231110 | 190000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20231110 | 185900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20231110 | 185800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20231110 | 185700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20231110 | 185600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20231110 | 185500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20231110 | 185400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20231110 | 185300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20231110 | 185200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20231110 | 185100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20231110 | 185000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20231110 | 184900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20231110 | 184800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 22300 |
| 33 | 20231110 | 184700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20231110 | 184600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20231110 | 184500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20231110 | 184400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20231110 | 184300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20231110 | 184200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20231110 | 184100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20231110 | 184000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20231110 | 183900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20231110 | 183800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20231110 | 183700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20231110 | 183600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20231110 | 183500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20231110 | 183400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20231110 | 183300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20231110 | 183200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20231110 | 183100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20231110 | 183000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20231110 | 182900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20231110 | 182800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20231110 | 182700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20231110 | 182600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20231110 | 182500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20231110 | 182400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20231110 | 182300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20231110 | 182200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20231110 | 182100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20231110 | 182000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20231110 | 181900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20231110 | 181800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 22300 |
| 63 | 20231110 | 181700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20231110 | 181600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20231110 | 181500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20231110 | 181400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20231110 | 181300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20231110 | 181200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20231110 | 181100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20231110 | 181000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20231110 | 180900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20231110 | 180800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20231110 | 180700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20231110 | 180600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20231110 | 180500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20231110 | 180400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20231110 | 180300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20231110 | 180200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20231110 | 180100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20231110 | 180000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20231110 | 175900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20231110 | 175800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20231110 | 175700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20231110 | 175600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20231110 | 175500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20231110 | 175400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20231110 | 175300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20231110 | 175200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20231110 | 175100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20231110 | 175000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20231110 | 174900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20231110 | 174800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 22300 |
| 93 | 20231110 | 174700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20231110 | 174600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20231110 | 174500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20231110 | 174400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20231110 | 174300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20231110 | 174200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20231110 | 174100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20231110 | 174000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20231110 | 173900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20231110 | 173800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20231110 | 173700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20231110 | 173600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20231110 | 173500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20231110 | 173400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20231110 | 173300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20231110 | 173200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20231110 | 173100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20231110 | 173000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20231110 | 172900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20231110 | 172800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20231110 | 172700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20231110 | 172600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20231110 | 172500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20231110 | 172400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20231110 | 172300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20231110 | 172200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20231110 | 172100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20231110 | 172000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20231110 | 171900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20231110 | 171800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 22300 |
| 123 | 20231110 | 171700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20231110 | 171600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20231110 | 171500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20231110 | 171400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20231110 | 171300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20231110 | 171200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20231110 | 171100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20231110 | 171000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20231110 | 170900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20231110 | 170800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20231110 | 170700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20231110 | 170600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20231110 | 170500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20231110 | 170400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20231110 | 170300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20231110 | 170200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20231110 | 170100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20231110 | 170000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20231110 | 165900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20231110 | 165800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20231110 | 165700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20231110 | 165600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20231110 | 165500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20231110 | 165400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20231110 | 165300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20231110 | 165200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20231110 | 165100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20231110 | 165000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20231110 | 164900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20231110 | 164800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 22300 |
| 153 | 20231110 | 164700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20231110 | 164600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20231110 | 164500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20231110 | 164400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20231110 | 164300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20231110 | 164200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20231110 | 164100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20231110 | 164000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20231110 | 163900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20231110 | 163800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20231110 | 163700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20231110 | 163600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20231110 | 163500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20231110 | 163400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20231110 | 163300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20231110 | 163200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20231110 | 163100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20231110 | 163000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20231110 | 162900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20231110 | 162800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20231110 | 162700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20231110 | 162600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20231110 | 162500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20231110 | 162400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20231110 | 162300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20231110 | 162200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20231110 | 162100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20231110 | 162000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20231110 | 161900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20231110 | 161800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 22300 |
| 183 | 20231110 | 161700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20231110 | 161600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20231110 | 161500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20231110 | 161400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20231110 | 161300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20231110 | 161200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20231110 | 161100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20231110 | 161000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20231110 | 160900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20231110 | 160800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20231110 | 160700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20231110 | 160600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20231110 | 160500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20231110 | 160400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20231110 | 160300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20231110 | 160200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20231110 | 160100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20231110 | 160000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20231110 | 155900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20231110 | 155800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20231110 | 155700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20231110 | 155600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20231110 | 155500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20231110 | 155400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20231110 | 155300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20231110 | 155200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20231110 | 155100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20231110 | 155000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20231110 | 154900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20231110 | 154800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 22300 |
| 213 | 20231110 | 154700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20231110 | 154600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20231110 | 154500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20231110 | 154400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 217 | 20231110 | 154300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 218 | 20231110 | 154200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 219 | 20231110 | 154100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 220 | 20231110 | 154000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 221 | 20231110 | 153900 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 222 | 20231110 | 153800 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 223 | 20231110 | 153700 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 224 | 20231110 | 153600 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 225 | 20231110 | 153500 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 226 | 20231110 | 153400 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 227 | 20231110 | 153300 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 228 | 20231110 | 153200 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 229 | 20231110 | 153100 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 0 |
| 230 | 20231110 | 153000 | 2235709555 | 3785 | 3785 | 3785 | 3785 | 22300 |
| 231 | 20231110 | 152900 | 2151304055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 232 | 20231110 | 152800 | 2151304055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 233 | 20231110 | 152700 | 2151304055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 234 | 20231110 | 152600 | 2151304055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 235 | 20231110 | 152500 | 2151304055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 236 | 20231110 | 152400 | 2151304055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 237 | 20231110 | 152300 | 2151304055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 238 | 20231110 | 152200 | 2151304055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 239 | 20231110 | 152100 | 2151304055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 240 | 20231110 | 152000 | 2151304055 | 3775 | 3775 | 3775 | 3775 | 0 |
| 241 | 20231110 | 151900 | 2151304055 | 3775 | 3765 | 3775 | 3765 | 3036 |
| 242 | 20231110 | 151800 | 2139873495 | 3765 | 3765 | 3765 | 3765 | 2101 |
| 243 | 20231110 | 151700 | 2131963230 | 3765 | 3750 | 3765 | 3750 | 739 |
| 244 | 20231110 | 151600 | 2129189925 | 3765 | 3755 | 3765 | 3750 | 479 |
| 245 | 20231110 | 151500 | 2127392250 | 3755 | 3765 | 3765 | 3750 | 3491 |
| 246 | 20231110 | 151400 | 2114285640 | 3765 | 3765 | 3765 | 3760 | 1223 |
| 247 | 20231110 | 151300 | 2109684055 | 3765 | 3750 | 3765 | 3750 | 2324 |
| 248 | 20231110 | 151200 | 2100949230 | 3760 | 3760 | 3760 | 3760 | 111 |
| 249 | 20231110 | 151100 | 2100531870 | 3750 | 3755 | 3755 | 3750 | 971 |
| 250 | 20231110 | 151000 | 2096888695 | 3755 | 3755 | 3760 | 3755 | 956 |
| 251 | 20231110 | 150900 | 2093298745 | 3750 | 3745 | 3755 | 3745 | 1378 |
| 252 | 20231110 | 150800 | 2088130900 | 3750 | 3760 | 3760 | 3745 | 2460 |
| 253 | 20231110 | 150700 | 2078905045 | 3760 | 3760 | 3760 | 3745 | 1971 |
| 254 | 20231110 | 150600 | 2071522285 | 3760 | 3755 | 3760 | 3750 | 1549 |
| 255 | 20231110 | 150500 | 2065706700 | 3755 | 3755 | 3755 | 3750 | 603 |
| 256 | 20231110 | 150400 | 2063443825 | 3750 | 3755 | 3755 | 3750 | 837 |
| 257 | 20231110 | 150300 | 2060303900 | 3755 | 3750 | 3755 | 3750 | 1985 |
| 258 | 20231110 | 150200 | 2052856130 | 3750 | 3755 | 3755 | 3750 | 1135 |
| 259 | 20231110 | 150100 | 2048599715 | 3755 | 3755 | 3755 | 3750 | 110 |
| 260 | 20231110 | 150000 | 2048186780 | 3755 | 3750 | 3755 | 3750 | 4581 |
| 261 | 20231110 | 145900 | 2031005060 | 3750 | 3760 | 3760 | 3750 | 2121 |
| 262 | 20231110 | 145800 | 2023039660 | 3760 | 3770 | 3770 | 3760 | 990 |
| 263 | 20231110 | 145700 | 2019312205 | 3770 | 3765 | 3770 | 3765 | 740 |
| 264 | 20231110 | 145600 | 2016524355 | 3760 | 3765 | 3765 | 3755 | 828 |
| 265 | 20231110 | 145500 | 2013410100 | 3760 | 3765 | 3765 | 3760 | 913 |
| 266 | 20231110 | 145400 | 2009976950 | 3765 | 3765 | 3765 | 3760 | 2801 |
| 267 | 20231110 | 145300 | 1999441990 | 3760 | 3765 | 3765 | 3760 | 3209 |
| 268 | 20231110 | 145200 | 1987371815 | 3760 | 3765 | 3765 | 3760 | 1465 |
| 269 | 20231110 | 145100 | 1981861925 | 3765 | 3765 | 3775 | 3765 | 3026 |
| 270 | 20231110 | 145000 | 1970454950 | 3765 | 3770 | 3770 | 3765 | 1206 |
| 271 | 20231110 | 144900 | 1965911465 | 3775 | 3765 | 3775 | 3765 | 177 |
| 272 | 20231110 | 144800 | 1965244230 | 3765 | 3770 | 3770 | 3765 | 1381 |
| 273 | 20231110 | 144700 | 1960040865 | 3770 | 3765 | 3770 | 3765 | 914 |
| 274 | 20231110 | 144600 | 1956598595 | 3770 | 3770 | 3770 | 3770 | 379 |
| 275 | 20231110 | 144500 | 1955169765 | 3770 | 3770 | 3775 | 3770 | 2087 |
| 276 | 20231110 | 144400 | 1947299530 | 3765 | 3775 | 3775 | 3765 | 1522 |
| 277 | 20231110 | 144300 | 1941563205 | 3775 | 3780 | 3780 | 3770 | 833 |
| 278 | 20231110 | 144200 | 1938421000 | 3780 | 3780 | 3780 | 3775 | 1057 |
| 279 | 20231110 | 144100 | 1934428555 | 3780 | 3785 | 3785 | 3775 | 536 |
| 280 | 20231110 | 144000 | 1932402135 | 3785 | 3790 | 3790 | 3785 | 590 |
| 281 | 20231110 | 143900 | 1930168090 | 3785 | 3790 | 3795 | 3785 | 1154 |
| 282 | 20231110 | 143800 | 1925792125 | 3790 | 3795 | 3795 | 3790 | 492 |
| 283 | 20231110 | 143700 | 1923927195 | 3795 | 3795 | 3795 | 3795 | 153 |
| 284 | 20231110 | 143600 | 1923346560 | 3795 | 3790 | 3800 | 3785 | 1504 |
| 285 | 20231110 | 143500 | 1917640435 | 3785 | 3790 | 3800 | 3785 | 1203 |
| 286 | 20231110 | 143400 | 1913080745 | 3785 | 3780 | 3785 | 3780 | 1063 |
| 287 | 20231110 | 143300 | 1909061950 | 3795 | 3785 | 3800 | 3785 | 1059 |
| 288 | 20231110 | 143200 | 1905044935 | 3785 | 3785 | 3785 | 3780 | 871 |
| 289 | 20231110 | 143100 | 1901751825 | 3785 | 3790 | 3795 | 3785 | 605 |
| 290 | 20231110 | 143000 | 1899460515 | 3790 | 3795 | 3795 | 3785 | 979 |
| 291 | 20231110 | 142900 | 1895749925 | 3795 | 3785 | 3795 | 3785 | 323 |
| 292 | 20231110 | 142800 | 1894525735 | 3785 | 3790 | 3795 | 3785 | 773 |
| 293 | 20231110 | 142700 | 1891595360 | 3795 | 3805 | 3805 | 3795 | 1353 |
| 294 | 20231110 | 142600 | 1886454380 | 3805 | 3810 | 3810 | 3805 | 4617 |
| 295 | 20231110 | 142500 | 1868886200 | 3810 | 3800 | 3810 | 3800 | 5165 |
| 296 | 20231110 | 142400 | 1849231775 | 3800 | 3795 | 3805 | 3795 | 1233 |
| 297 | 20231110 | 142300 | 1844545830 | 3800 | 3805 | 3805 | 3790 | 1739 |
| 298 | 20231110 | 142200 | 1837940845 | 3805 | 3810 | 3810 | 3805 | 436 |
| 299 | 20231110 | 142100 | 1836281825 | 3805 | 3805 | 3810 | 3805 | 582 |
| 300 | 20231110 | 142000 | 1834065650 | 3805 | 3805 | 3810 | 3805 | 2708 |
| 301 | 20231110 | 141900 | 1823753300 | 3805 | 3800 | 3805 | 3790 | 5805 |
| 302 | 20231110 | 141800 | 1801696605 | 3800 | 3790 | 3800 | 3790 | 2816 |
| 303 | 20231110 | 141700 | 1791003960 | 3795 | 3795 | 3795 | 3795 | 126 |
| 304 | 20231110 | 141600 | 1790525790 | 3795 | 3790 | 3795 | 3790 | 2544 |
| 305 | 20231110 | 141500 | 1780876025 | 3790 | 3790 | 3790 | 3790 | 1412 |
| 306 | 20231110 | 141400 | 1775524545 | 3790 | 3790 | 3790 | 3785 | 1728 |
| 307 | 20231110 | 141300 | 1768975575 | 3785 | 3780 | 3795 | 3780 | 1919 |
| 308 | 20231110 | 141200 | 1761720440 | 3780 | 3775 | 3790 | 3775 | 1289 |
| 309 | 20231110 | 141100 | 1756848765 | 3775 | 3770 | 3780 | 3770 | 511 |
| 310 | 20231110 | 141000 | 1754919890 | 3765 | 3780 | 3780 | 3765 | 718 |
| 311 | 20231110 | 140900 | 1752212890 | 3780 | 3765 | 3780 | 3765 | 1596 |
| 312 | 20231110 | 140800 | 1746193590 | 3765 | 3780 | 3780 | 3765 | 595 |
| 313 | 20231110 | 140700 | 1743947545 | 3780 | 3785 | 3785 | 3780 | 767 |
| 314 | 20231110 | 140600 | 1741047875 | 3785 | 3785 | 3790 | 3785 | 885 |
| 315 | 20231110 | 140500 | 1737697250 | 3785 | 3785 | 3785 | 3785 | 122 |
| 316 | 20231110 | 140400 | 1737235480 | 3785 | 3795 | 3795 | 3785 | 1022 |
| 317 | 20231110 | 140300 | 1733364285 | 3790 | 3790 | 3795 | 3790 | 1568 |
| 318 | 20231110 | 140200 | 1727420120 | 3790 | 3790 | 3790 | 3790 | 1601 |
| 319 | 20231110 | 140100 | 1721352330 | 3795 | 3795 | 3795 | 3790 | 333 |
| 320 | 20231110 | 140000 | 1720088740 | 3790 | 3790 | 3795 | 3790 | 1401 |
| 321 | 20231110 | 135900 | 1714776955 | 3790 | 3795 | 3795 | 3790 | 2357 |
| 322 | 20231110 | 135800 | 1705832340 | 3795 | 3795 | 3795 | 3790 | 111 |
| 323 | 20231110 | 135700 | 1705411100 | 3795 | 3795 | 3800 | 3795 | 3031 |
| 324 | 20231110 | 135600 | 1693906630 | 3800 | 3795 | 3800 | 3795 | 913 |
| 325 | 20231110 | 135500 | 1690440385 | 3800 | 3790 | 3800 | 3790 | 2113 |
| 326 | 20231110 | 135400 | 1682421765 | 3780 | 3795 | 3795 | 3780 | 4908 |
| 327 | 20231110 | 135300 | 1663854590 | 3800 | 3800 | 3800 | 3800 | 4274 |
| 328 | 20231110 | 135200 | 1647613390 | 3795 | 3795 | 3800 | 3795 | 3316 |
| 329 | 20231110 | 135100 | 1635028695 | 3790 | 3790 | 3795 | 3790 | 2892 |
| 330 | 20231110 | 135000 | 1624057805 | 3790 | 3790 | 3790 | 3780 | 2343 |
| 331 | 20231110 | 134900 | 1615188535 | 3790 | 3775 | 3790 | 3775 | 4587 |
| 332 | 20231110 | 134800 | 1597844340 | 3770 | 3770 | 3775 | 3770 | 1731 |
| 333 | 20231110 | 134700 | 1591313340 | 3770 | 3760 | 3770 | 3760 | 1099 |
| 334 | 20231110 | 134600 | 1587175265 | 3765 | 3760 | 3765 | 3760 | 768 |
| 335 | 20231110 | 134500 | 1584286755 | 3765 | 3765 | 3765 | 3760 | 350 |
| 336 | 20231110 | 134400 | 1582969155 | 3765 | 3770 | 3770 | 3765 | 390 |
| 337 | 20231110 | 134300 | 1581499340 | 3765 | 3770 | 3770 | 3765 | 847 |
| 338 | 20231110 | 134200 | 1578310375 | 3770 | 3750 | 3770 | 3750 | 3599 |
| 339 | 20231110 | 134100 | 1564789800 | 3750 | 3750 | 3755 | 3750 | 5310 |
| 340 | 20231110 | 134000 | 1544876845 | 3755 | 3750 | 3755 | 3750 | 2137 |
| 341 | 20231110 | 133900 | 1536861305 | 3750 | 3755 | 3755 | 3750 | 1192 |
| 342 | 20231110 | 133800 | 1532389000 | 3755 | 3760 | 3760 | 3755 | 2609 |
| 343 | 20231110 | 133700 | 1522588240 | 3755 | 3760 | 3760 | 3755 | 444 |
| 344 | 20231110 | 133600 | 1520918950 | 3755 | 3755 | 3760 | 3755 | 956 |
| 345 | 20231110 | 133500 | 1517327540 | 3760 | 3760 | 3760 | 3755 | 991 |
| 346 | 20231110 | 133400 | 1513604390 | 3760 | 3765 | 3765 | 3755 | 909 |
| 347 | 20231110 | 133300 | 1510189180 | 3760 | 3760 | 3765 | 3760 | 391 |
| 348 | 20231110 | 133200 | 1508718950 | 3760 | 3755 | 3760 | 3755 | 3173 |
| 349 | 20231110 | 133100 | 1496788865 | 3760 | 3760 | 3765 | 3760 | 2386 |
| 350 | 20231110 | 133000 | 1487816625 | 3760 | 3755 | 3760 | 3750 | 2738 |
| 351 | 20231110 | 132900 | 1477538245 | 3755 | 3750 | 3755 | 3745 | 309 |
| 352 | 20231110 | 132800 | 1476379010 | 3745 | 3745 | 3755 | 3745 | 999 |
| 353 | 20231110 | 132700 | 1472635890 | 3750 | 3750 | 3750 | 3745 | 923 |
| 354 | 20231110 | 132600 | 1469177645 | 3745 | 3750 | 3750 | 3745 | 1119 |
| 355 | 20231110 | 132500 | 1464984550 | 3750 | 3745 | 3750 | 3745 | 509 |
| 356 | 20231110 | 132400 | 1463077020 | 3745 | 3750 | 3750 | 3745 | 1338 |
| 357 | 20231110 | 132300 | 1458062525 | 3750 | 3755 | 3755 | 3750 | 408 |
| 358 | 20231110 | 132200 | 1456531085 | 3755 | 3740 | 3755 | 3740 | 1774 |
| 359 | 20231110 | 132100 | 1449895105 | 3740 | 3745 | 3745 | 3740 | 402 |
| 360 | 20231110 | 132000 | 1448389760 | 3740 | 3740 | 3740 | 3740 | 1340 |
| 361 | 20231110 | 131900 | 1443378160 | 3740 | 3745 | 3745 | 3740 | 4019 |
| 362 | 20231110 | 131800 | 1428346590 | 3745 | 3740 | 3745 | 3740 | 1080 |
| 363 | 20231110 | 131700 | 1424305000 | 3740 | 3745 | 3745 | 3740 | 636 |
| 364 | 20231110 | 131600 | 1421924300 | 3745 | 3745 | 3745 | 3745 | 2323 |
| 365 | 20231110 | 131500 | 1413224665 | 3745 | 3755 | 3755 | 3745 | 3573 |
| 366 | 20231110 | 131400 | 1399831435 | 3755 | 3750 | 3755 | 3750 | 638 |
| 367 | 20231110 | 131300 | 1397438900 | 3750 | 3755 | 3755 | 3750 | 4139 |
| 368 | 20231110 | 131200 | 1381917575 | 3750 | 3755 | 3755 | 3750 | 812 |
| 369 | 20231110 | 131100 | 1378872030 | 3755 | 3755 | 3755 | 3750 | 432 |
| 370 | 20231110 | 131000 | 1377249880 | 3755 | 3755 | 3760 | 3755 | 3167 |
| 371 | 20231110 | 130900 | 1365357770 | 3760 | 3765 | 3765 | 3760 | 4647 |
| 372 | 20231110 | 130800 | 1347884010 | 3760 | 3760 | 3760 | 3760 | 631 |
| 373 | 20231110 | 130700 | 1345511450 | 3765 | 3765 | 3765 | 3765 | 172 |
| 374 | 20231110 | 130600 | 1344863870 | 3765 | 3770 | 3770 | 3765 | 719 |
| 375 | 20231110 | 130500 | 1342156390 | 3770 | 3770 | 3770 | 3765 | 65 |
| 376 | 20231110 | 130400 | 1341911490 | 3765 | 3770 | 3770 | 3765 | 770 |
| 377 | 20231110 | 130300 | 1339011605 | 3770 | 3770 | 3770 | 3765 | 1474 |
| 378 | 20231110 | 130200 | 1333454775 | 3765 | 3770 | 3770 | 3765 | 210 |
| 379 | 20231110 | 130100 | 1332664075 | 3770 | 3770 | 3770 | 3765 | 354 |
| 380 | 20231110 | 130000 | 1331329665 | 3765 | 3770 | 3770 | 3765 | 108 |
| 381 | 20231110 | 125900 | 1330922655 | 3770 | 3770 | 3770 | 3770 | 3827 |
| 382 | 20231110 | 125800 | 1316494865 | 3770 | 3775 | 3775 | 3770 | 546 |
| 383 | 20231110 | 125700 | 1314436215 | 3775 | 3780 | 3780 | 3775 | 4547 |
| 384 | 20231110 | 125600 | 1297270845 | 3780 | 3775 | 3780 | 3775 | 611 |
| 385 | 20231110 | 125500 | 1294964285 | 3775 | 3780 | 3780 | 3775 | 108 |
| 386 | 20231110 | 125400 | 1294556190 | 3780 | 3780 | 3785 | 3780 | 236 |
| 387 | 20231110 | 125300 | 1293663720 | 3785 | 3785 | 3785 | 3785 | 11 |
| 388 | 20231110 | 125200 | 1293622085 | 3780 | 3780 | 3785 | 3775 | 1278 |
| 389 | 20231110 | 125100 | 1288791280 | 3780 | 3780 | 3780 | 3780 | 94 |
| 390 | 20231110 | 125000 | 1288435960 | 3775 | 3770 | 3775 | 3770 | 59 |
| 391 | 20231110 | 124900 | 1288213380 | 3770 | 3770 | 3770 | 3770 | 868 |
| 392 | 20231110 | 124800 | 1284941020 | 3775 | 3780 | 3780 | 3775 | 960 |
| 393 | 20231110 | 124700 | 1281312470 | 3785 | 3785 | 3785 | 3785 | 0 |
| 394 | 20231110 | 124600 | 1281312470 | 3785 | 3780 | 3785 | 3780 | 32 |
| 395 | 20231110 | 124500 | 1281191430 | 3780 | 3775 | 3780 | 3775 | 2990 |
| 396 | 20231110 | 124400 | 1269889630 | 3775 | 3775 | 3780 | 3775 | 1424 |
| 397 | 20231110 | 124300 | 1264514015 | 3780 | 3780 | 3780 | 3780 | 619 |
| 398 | 20231110 | 124200 | 1262174195 | 3780 | 3780 | 3780 | 3780 | 89 |
| 399 | 20231110 | 124100 | 1261837775 | 3785 | 3785 | 3785 | 3785 | 29 |
| 400 | 20231110 | 124000 | 1261728010 | 3775 | 3785 | 3785 | 3775 | 43 |
| 401 | 20231110 | 123900 | 1261565575 | 3785 | 3785 | 3785 | 3780 | 147 |
| 402 | 20231110 | 123800 | 1261009330 | 3785 | 3785 | 3785 | 3775 | 270 |
| 403 | 20231110 | 123700 | 1259989930 | 3780 | 3780 | 3780 | 3780 | 30 |
| 404 | 20231110 | 123600 | 1259876530 | 3775 | 3780 | 3785 | 3775 | 332 |
| 405 | 20231110 | 123500 | 1258621860 | 3775 | 3785 | 3785 | 3775 | 1257 |
| 406 | 20231110 | 123400 | 1253868205 | 3785 | 3785 | 3785 | 3785 | 30 |
| 407 | 20231110 | 123300 | 1253754655 | 3790 | 3790 | 3790 | 3790 | 119 |
| 408 | 20231110 | 123200 | 1253303645 | 3785 | 3790 | 3790 | 3785 | 1134 |
| 409 | 20231110 | 123100 | 1249010110 | 3795 | 3800 | 3800 | 3795 | 201 |
| 410 | 20231110 | 123000 | 1248247280 | 3800 | 3800 | 3800 | 3795 | 144 |
| 411 | 20231110 | 122900 | 1247700375 | 3800 | 3800 | 3800 | 3800 | 13 |
| 412 | 20231110 | 122800 | 1247650975 | 3795 | 3800 | 3800 | 3795 | 141 |
| 413 | 20231110 | 122700 | 1247115325 | 3800 | 3800 | 3800 | 3800 | 156 |
| 414 | 20231110 | 122600 | 1246522525 | 3795 | 3795 | 3795 | 3790 | 52 |
| 415 | 20231110 | 122500 | 1246325330 | 3795 | 3790 | 3795 | 3790 | 303 |
| 416 | 20231110 | 122400 | 1245176925 | 3800 | 3800 | 3800 | 3800 | 141 |
| 417 | 20231110 | 122300 | 1244641125 | 3800 | 3795 | 3800 | 3790 | 43 |
| 418 | 20231110 | 122200 | 1244478075 | 3795 | 3795 | 3795 | 3795 | 1 |
| 419 | 20231110 | 122100 | 1244474280 | 3795 | 3795 | 3795 | 3790 | 200 |
| 420 | 20231110 | 122000 | 1243715425 | 3775 | 3790 | 3790 | 3770 | 7781 |
| 421 | 20231110 | 121900 | 1214343085 | 3795 | 3800 | 3800 | 3795 | 1308 |
| 422 | 20231110 | 121800 | 1209378595 | 3800 | 3805 | 3810 | 3800 | 1142 |
| 423 | 20231110 | 121700 | 1205037635 | 3800 | 3805 | 3805 | 3800 | 56 |
| 424 | 20231110 | 121600 | 1204824705 | 3805 | 3805 | 3805 | 3805 | 5 |
| 425 | 20231110 | 121500 | 1204805680 | 3805 | 3805 | 3810 | 3800 | 239 |
| 426 | 20231110 | 121400 | 1203895780 | 3800 | 3800 | 3800 | 3800 | 30 |
| 427 | 20231110 | 121300 | 1203781780 | 3805 | 3805 | 3805 | 3800 | 410 |
| 428 | 20231110 | 121200 | 1202222480 | 3805 | 3800 | 3810 | 3800 | 966 |
| 429 | 20231110 | 121100 | 1198549735 | 3800 | 3795 | 3800 | 3795 | 663 |
| 430 | 20231110 | 121000 | 1196033440 | 3795 | 3790 | 3795 | 3790 | 64 |
| 431 | 20231110 | 120900 | 1195790865 | 3795 | 3795 | 3795 | 3790 | 152 |
| 432 | 20231110 | 120800 | 1195214030 | 3790 | 3795 | 3795 | 3790 | 48 |
| 433 | 20231110 | 120700 | 1195032020 | 3795 | 3795 | 3795 | 3795 | 1 |
| 434 | 20231110 | 120600 | 1195028225 | 3790 | 3795 | 3795 | 3790 | 135 |
| 435 | 20231110 | 120500 | 1194516045 | 3795 | 3795 | 3795 | 3795 | 46 |
| 436 | 20231110 | 120400 | 1194341475 | 3790 | 3795 | 3795 | 3790 | 837 |
| 437 | 20231110 | 120300 | 1191165210 | 3795 | 3790 | 3795 | 3790 | 115 |
| 438 | 20231110 | 120200 | 1190728935 | 3795 | 3790 | 3795 | 3790 | 58 |
| 439 | 20231110 | 120100 | 1190508975 | 3790 | 3790 | 3790 | 3790 | 84 |
| 440 | 20231110 | 120000 | 1190190615 | 3795 | 3795 | 3795 | 3790 | 163 |
| 441 | 20231110 | 115900 | 1189572350 | 3795 | 3785 | 3795 | 3785 | 38 |
| 442 | 20231110 | 115800 | 1189428455 | 3785 | 3785 | 3785 | 3785 | 579 |
| 443 | 20231110 | 115700 | 1187236940 | 3780 | 3790 | 3790 | 3780 | 110 |
| 444 | 20231110 | 115600 | 1186820330 | 3780 | 3785 | 3785 | 3780 | 1210 |
| 445 | 20231110 | 115500 | 1182244350 | 3790 | 3790 | 3790 | 3790 | 104 |
| 446 | 20231110 | 115400 | 1181850190 | 3795 | 3790 | 3795 | 3790 | 1081 |
| 447 | 20231110 | 115300 | 1177752795 | 3790 | 3790 | 3795 | 3790 | 555 |
| 448 | 20231110 | 115200 | 1175649335 | 3795 | 3795 | 3795 | 3795 | 6 |
| 449 | 20231110 | 115100 | 1175626565 | 3795 | 3800 | 3800 | 3795 | 272 |
| 450 | 20231110 | 115000 | 1174593865 | 3800 | 3800 | 3800 | 3795 | 79 |
| 451 | 20231110 | 114900 | 1174293965 | 3795 | 3795 | 3795 | 3795 | 0 |
| 452 | 20231110 | 114800 | 1174293965 | 3795 | 3795 | 3800 | 3795 | 111 |
| 453 | 20231110 | 114700 | 1173872525 | 3790 | 3790 | 3790 | 3790 | 382 |
| 454 | 20231110 | 114600 | 1172424745 | 3790 | 3790 | 3790 | 3790 | 546 |
| 455 | 20231110 | 114500 | 1170355405 | 3790 | 3800 | 3800 | 3790 | 292 |
| 456 | 20231110 | 114400 | 1169247230 | 3795 | 3795 | 3795 | 3795 | 58 |
| 457 | 20231110 | 114300 | 1169027120 | 3795 | 3795 | 3795 | 3795 | 2 |
| 458 | 20231110 | 114200 | 1169019530 | 3800 | 3790 | 3800 | 3790 | 131 |
| 459 | 20231110 | 114100 | 1168522440 | 3795 | 3800 | 3800 | 3795 | 343 |
| 460 | 20231110 | 114000 | 1167220425 | 3800 | 3810 | 3810 | 3800 | 653 |
| 461 | 20231110 | 113900 | 1164738915 | 3810 | 3805 | 3810 | 3805 | 185 |
| 462 | 20231110 | 113800 | 1164034380 | 3805 | 3805 | 3805 | 3805 | 1 |
| 463 | 20231110 | 113700 | 1164030575 | 3800 | 3800 | 3800 | 3800 | 2 |
| 464 | 20231110 | 113600 | 1164022975 | 3805 | 3810 | 3815 | 3805 | 1007 |
| 465 | 20231110 | 113500 | 1160190230 | 3810 | 3810 | 3810 | 3810 | 61 |
| 466 | 20231110 | 113400 | 1159957820 | 3810 | 3810 | 3810 | 3810 | 130 |
| 467 | 20231110 | 113300 | 1159462520 | 3815 | 3810 | 3815 | 3810 | 87 |
| 468 | 20231110 | 113200 | 1159130730 | 3805 | 3805 | 3805 | 3805 | 29 |
| 469 | 20231110 | 113100 | 1159020385 | 3805 | 3805 | 3805 | 3805 | 990 |
| 470 | 20231110 | 113000 | 1155253435 | 3805 | 3810 | 3815 | 3805 | 232 |
| 471 | 20231110 | 112900 | 1154369265 | 3810 | 3815 | 3815 | 3810 | 2384 |
| 472 | 20231110 | 112800 | 1145275055 | 3810 | 3815 | 3815 | 3810 | 1482 |
| 473 | 20231110 | 112700 | 1139621480 | 3815 | 3815 | 3815 | 3810 | 105 |
| 474 | 20231110 | 112600 | 1139220925 | 3810 | 3810 | 3815 | 3810 | 1180 |
| 475 | 20231110 | 112500 | 1134725065 | 3810 | 3800 | 3810 | 3800 | 450 |
| 476 | 20231110 | 112400 | 1133012915 | 3805 | 3795 | 3805 | 3795 | 288 |
| 477 | 20231110 | 112300 | 1131918330 | 3790 | 3790 | 3790 | 3790 | 0 |
| 478 | 20231110 | 112200 | 1131918330 | 3790 | 3795 | 3795 | 3790 | 95 |
| 479 | 20231110 | 112100 | 1131557950 | 3795 | 3790 | 3795 | 3790 | 412 |
| 480 | 20231110 | 112000 | 1129994560 | 3795 | 3800 | 3805 | 3795 | 3670 |
| 481 | 20231110 | 111900 | 1116042485 | 3800 | 3795 | 3800 | 3795 | 1808 |
| 482 | 20231110 | 111800 | 1109181100 | 3795 | 3785 | 3795 | 3785 | 85 |
| 483 | 20231110 | 111700 | 1108859075 | 3780 | 3790 | 3790 | 3780 | 5270 |
| 484 | 20231110 | 111600 | 1088920430 | 3785 | 3790 | 3790 | 3785 | 6061 |
| 485 | 20231110 | 111500 | 1065950485 | 3785 | 3790 | 3790 | 3785 | 123 |
| 486 | 20231110 | 111400 | 1065484465 | 3790 | 3790 | 3790 | 3790 | 11 |
| 487 | 20231110 | 111300 | 1065442775 | 3785 | 3785 | 3785 | 3785 | 40 |
| 488 | 20231110 | 111200 | 1065291375 | 3785 | 3780 | 3785 | 3780 | 1506 |
| 489 | 20231110 | 111100 | 1059594210 | 3780 | 3780 | 3780 | 3780 | 17 |
| 490 | 20231110 | 111000 | 1059529950 | 3785 | 3785 | 3785 | 3780 | 162 |
| 491 | 20231110 | 110900 | 1058916940 | 3790 | 3790 | 3790 | 3790 | 125 |
| 492 | 20231110 | 110800 | 1058443190 | 3785 | 3785 | 3790 | 3785 | 293 |
| 493 | 20231110 | 110700 | 1057334040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 494 | 20231110 | 110600 | 1057334040 | 3785 | 3790 | 3790 | 3785 | 3088 |
| 495 | 20231110 | 110500 | 1045638385 | 3790 | 3790 | 3790 | 3790 | 13 |
| 496 | 20231110 | 110400 | 1045589115 | 3785 | 3790 | 3790 | 3785 | 240 |
| 497 | 20231110 | 110300 | 1044679665 | 3795 | 3790 | 3795 | 3790 | 671 |
| 498 | 20231110 | 110200 | 1042135970 | 3790 | 3795 | 3795 | 3790 | 35 |
| 499 | 20231110 | 110100 | 1042003290 | 3790 | 3790 | 3790 | 3785 | 1372 |
| 500 | 20231110 | 110000 | 1036803560 | 3785 | 3790 | 3790 | 3785 | 537 |
| 501 | 20231110 | 105900 | 1034770240 | 3790 | 3780 | 3790 | 3780 | 278 |
| 502 | 20231110 | 105800 | 1033717055 | 3785 | 3780 | 3785 | 3780 | 1600 |
| 503 | 20231110 | 105700 | 1027661105 | 3780 | 3780 | 3780 | 3775 | 908 |
| 504 | 20231110 | 105600 | 1024229010 | 3775 | 3770 | 3775 | 3770 | 2207 |
| 505 | 20231110 | 105500 | 1015906930 | 3770 | 3770 | 3770 | 3765 | 146 |
| 506 | 20231110 | 105400 | 1015356860 | 3770 | 3770 | 3770 | 3770 | 130 |
| 507 | 20231110 | 105300 | 1014866760 | 3765 | 3770 | 3770 | 3765 | 530 |
| 508 | 20231110 | 105200 | 1012870810 | 3770 | 3770 | 3775 | 3770 | 366 |
| 509 | 20231110 | 105100 | 1011490960 | 3770 | 3775 | 3775 | 3770 | 484 |
| 510 | 20231110 | 105000 | 1009664005 | 3775 | 3775 | 3775 | 3770 | 165 |
| 511 | 20231110 | 104900 | 1009041635 | 3775 | 3775 | 3775 | 3775 | 95 |
| 512 | 20231110 | 104800 | 1008683010 | 3775 | 3780 | 3780 | 3775 | 101 |
| 513 | 20231110 | 104700 | 1008301255 | 3770 | 3770 | 3770 | 3765 | 532 |
| 514 | 20231110 | 104600 | 1006295750 | 3770 | 3775 | 3775 | 3770 | 151 |
| 515 | 20231110 | 104500 | 1005726455 | 3775 | 3770 | 3775 | 3765 | 849 |
| 516 | 20231110 | 104400 | 1002525350 | 3755 | 3785 | 3785 | 3750 | 14712 |
| 517 | 20231110 | 104300 | 947239230 | 3790 | 3785 | 3790 | 3785 | 1294 |
| 518 | 20231110 | 104200 | 942335155 | 3785 | 3785 | 3785 | 3785 | 2048 |
| 519 | 20231110 | 104100 | 934583475 | 3785 | 3780 | 3785 | 3780 | 85 |
| 520 | 20231110 | 104000 | 934261900 | 3785 | 3785 | 3785 | 3785 | 31 |
| 521 | 20231110 | 103900 | 934144565 | 3785 | 3785 | 3785 | 3780 | 199 |
| 522 | 20231110 | 103800 | 933391500 | 3785 | 3780 | 3785 | 3780 | 1754 |
| 523 | 20231110 | 103700 | 926758325 | 3775 | 3775 | 3775 | 3770 | 1616 |
| 524 | 20231110 | 103600 | 920658495 | 3775 | 3775 | 3780 | 3775 | 764 |
| 525 | 20231110 | 103500 | 917774225 | 3770 | 3770 | 3770 | 3770 | 949 |
| 526 | 20231110 | 103400 | 914196495 | 3770 | 3775 | 3775 | 3770 | 151 |
| 527 | 20231110 | 103300 | 913627095 | 3775 | 3780 | 3780 | 3770 | 1245 |
| 528 | 20231110 | 103200 | 908930180 | 3770 | 3780 | 3780 | 3770 | 554 |
| 529 | 20231110 | 103100 | 906840860 | 3780 | 3775 | 3785 | 3775 | 4107 |
| 530 | 20231110 | 103000 | 891331095 | 3775 | 3770 | 3775 | 3770 | 485 |
| 531 | 20231110 | 102900 | 889500380 | 3770 | 3770 | 3770 | 3765 | 3821 |
| 532 | 20231110 | 102800 | 875107750 | 3770 | 3765 | 3770 | 3765 | 588 |
| 533 | 20231110 | 102700 | 872891735 | 3770 | 3775 | 3775 | 3765 | 829 |
| 534 | 20231110 | 102600 | 869766085 | 3775 | 3770 | 3775 | 3770 | 102 |
| 535 | 20231110 | 102500 | 869381485 | 3770 | 3775 | 3775 | 3770 | 206 |
| 536 | 20231110 | 102400 | 868604835 | 3770 | 3775 | 3775 | 3770 | 561 |
| 537 | 20231110 | 102300 | 866489210 | 3775 | 3770 | 3775 | 3765 | 588 |
| 538 | 20231110 | 102200 | 864270975 | 3770 | 3770 | 3775 | 3770 | 1038 |
| 539 | 20231110 | 102100 | 860357675 | 3760 | 3770 | 3775 | 3760 | 6160 |
| 540 | 20231110 | 102000 | 837177775 | 3770 | 3775 | 3775 | 3770 | 48 |
| 541 | 20231110 | 101900 | 836996725 | 3770 | 3770 | 3770 | 3765 | 31 |
| 542 | 20231110 | 101800 | 836879860 | 3765 | 3775 | 3775 | 3765 | 7056 |
| 543 | 20231110 | 101700 | 810299515 | 3770 | 3790 | 3790 | 3770 | 839 |
| 544 | 20231110 | 101600 | 807128885 | 3785 | 3785 | 3790 | 3780 | 648 |
| 545 | 20231110 | 101500 | 804676085 | 3780 | 3785 | 3785 | 3780 | 113 |
| 546 | 20231110 | 101400 | 804248530 | 3770 | 3775 | 3775 | 3770 | 3030 |
| 547 | 20231110 | 101300 | 792821400 | 3775 | 3785 | 3785 | 3775 | 2915 |
| 548 | 20231110 | 101200 | 781817085 | 3775 | 3785 | 3790 | 3775 | 1393 |
| 549 | 20231110 | 101100 | 776547825 | 3790 | 3790 | 3790 | 3785 | 66 |
| 550 | 20231110 | 101000 | 776297830 | 3790 | 3800 | 3800 | 3790 | 414 |
| 551 | 20231110 | 100900 | 774727380 | 3800 | 3800 | 3800 | 3800 | 1209 |
| 552 | 20231110 | 100800 | 770133180 | 3800 | 3790 | 3800 | 3790 | 94 |
| 553 | 20231110 | 100700 | 769776580 | 3795 | 3790 | 3795 | 3790 | 99 |
| 554 | 20231110 | 100600 | 769401015 | 3785 | 3795 | 3795 | 3785 | 112 |
| 555 | 20231110 | 100500 | 768976245 | 3785 | 3795 | 3795 | 3785 | 2492 |
| 556 | 20231110 | 100400 | 759531550 | 3795 | 3795 | 3805 | 3790 | 1037 |
| 557 | 20231110 | 100300 | 755592555 | 3795 | 3795 | 3795 | 3790 | 874 |
| 558 | 20231110 | 100200 | 752275730 | 3795 | 3790 | 3800 | 3790 | 3122 |
| 559 | 20231110 | 100100 | 740432925 | 3785 | 3790 | 3790 | 3780 | 820 |
| 560 | 20231110 | 100000 | 737331415 | 3790 | 3790 | 3790 | 3780 | 173 |
| 561 | 20231110 | 095900 | 736676165 | 3790 | 3780 | 3790 | 3780 | 51 |
| 562 | 20231110 | 095800 | 736483230 | 3780 | 3785 | 3785 | 3780 | 434 |
| 563 | 20231110 | 095700 | 734842065 | 3785 | 3790 | 3795 | 3785 | 862 |
| 564 | 20231110 | 095600 | 731578460 | 3790 | 3790 | 3790 | 3790 | 99 |
| 565 | 20231110 | 095500 | 731203250 | 3790 | 3790 | 3790 | 3785 | 119 |
| 566 | 20231110 | 095400 | 730752475 | 3790 | 3790 | 3790 | 3790 | 38 |
| 567 | 20231110 | 095300 | 730608455 | 3790 | 3790 | 3790 | 3785 | 77 |
| 568 | 20231110 | 095200 | 730316775 | 3790 | 3790 | 3790 | 3785 | 408 |
| 569 | 20231110 | 095100 | 728771610 | 3785 | 3790 | 3790 | 3785 | 32 |
| 570 | 20231110 | 095000 | 728650475 | 3790 | 3795 | 3795 | 3790 | 91 |
| 571 | 20231110 | 094900 | 728305500 | 3790 | 3795 | 3795 | 3790 | 655 |
| 572 | 20231110 | 094800 | 725819925 | 3790 | 3785 | 3790 | 3785 | 181 |
| 573 | 20231110 | 094700 | 725134085 | 3790 | 3795 | 3800 | 3790 | 839 |
| 574 | 20231110 | 094600 | 721950855 | 3795 | 3775 | 3800 | 3765 | 3791 |
| 575 | 20231110 | 094500 | 707604390 | 3765 | 3770 | 3780 | 3765 | 1073 |
| 576 | 20231110 | 094400 | 703559555 | 3770 | 3775 | 3775 | 3770 | 332 |
| 577 | 20231110 | 094300 | 702307055 | 3775 | 3755 | 3775 | 3750 | 5094 |
| 578 | 20231110 | 094200 | 683175725 | 3760 | 3760 | 3765 | 3760 | 1461 |
| 579 | 20231110 | 094100 | 677682360 | 3760 | 3760 | 3765 | 3760 | 1716 |
| 580 | 20231110 | 094000 | 671230155 | 3760 | 3770 | 3770 | 3760 | 1788 |
| 581 | 20231110 | 093900 | 664497885 | 3765 | 3780 | 3780 | 3765 | 2176 |
| 582 | 20231110 | 093800 | 656285835 | 3780 | 3780 | 3780 | 3775 | 137 |
| 583 | 20231110 | 093700 | 655768060 | 3780 | 3775 | 3780 | 3775 | 536 |
| 584 | 20231110 | 093600 | 653742625 | 3780 | 3750 | 3780 | 3735 | 8292 |
| 585 | 20231110 | 093500 | 622584400 | 3750 | 3745 | 3750 | 3735 | 4110 |
| 586 | 20231110 | 093400 | 607208340 | 3750 | 3745 | 3755 | 3745 | 2900 |
| 587 | 20231110 | 093300 | 596345720 | 3745 | 3765 | 3770 | 3745 | 4197 |
| 588 | 20231110 | 093200 | 580600070 | 3770 | 3750 | 3770 | 3745 | 2512 |
| 589 | 20231110 | 093100 | 571178550 | 3750 | 3745 | 3750 | 3745 | 671 |
| 590 | 20231110 | 093000 | 568663915 | 3740 | 3740 | 3745 | 3740 | 2389 |
| 591 | 20231110 | 092900 | 559728905 | 3740 | 3745 | 3755 | 3740 | 911 |
| 592 | 20231110 | 092800 | 556317610 | 3745 | 3730 | 3745 | 3730 | 5261 |
| 593 | 20231110 | 092700 | 536663020 | 3730 | 3740 | 3740 | 3730 | 5279 |
| 594 | 20231110 | 092600 | 516969465 | 3740 | 3745 | 3750 | 3740 | 4524 |
| 595 | 20231110 | 092500 | 500027135 | 3745 | 3725 | 3750 | 3720 | 17514 |
| 596 | 20231110 | 092400 | 434591175 | 3725 | 3735 | 3735 | 3720 | 4733 |
| 597 | 20231110 | 092300 | 416953880 | 3730 | 3740 | 3745 | 3730 | 5603 |
| 598 | 20231110 | 092200 | 396008865 | 3740 | 3755 | 3755 | 3735 | 10658 |
| 599 | 20231110 | 092100 | 356103630 | 3755 | 3765 | 3780 | 3755 | 8494 |
| 600 | 20231110 | 092000 | 324060985 | 3770 | 3760 | 3770 | 3750 | 7640 |
| 601 | 20231110 | 091900 | 295359465 | 3760 | 3770 | 3775 | 3755 | 7968 |
| 602 | 20231110 | 091800 | 265334705 | 3775 | 3785 | 3785 | 3775 | 5791 |
| 603 | 20231110 | 091700 | 243469860 | 3780 | 3795 | 3795 | 3780 | 5130 |
| 604 | 20231110 | 091600 | 224041985 | 3800 | 3805 | 3805 | 3795 | 1375 |
| 605 | 20231110 | 091500 | 218823700 | 3805 | 3810 | 3810 | 3800 | 8478 |
| 606 | 20231110 | 091400 | 186583445 | 3810 | 3815 | 3815 | 3810 | 683 |
| 607 | 20231110 | 091300 | 183981135 | 3815 | 3810 | 3815 | 3810 | 935 |
| 608 | 20231110 | 091200 | 180414725 | 3810 | 3820 | 3820 | 3810 | 6738 |
| 609 | 20231110 | 091100 | 154709815 | 3815 | 3815 | 3820 | 3810 | 2824 |
| 610 | 20231110 | 091000 | 143937065 | 3810 | 3815 | 3815 | 3810 | 4462 |
| 611 | 20231110 | 090900 | 126931475 | 3815 | 3820 | 3820 | 3815 | 1919 |
| 612 | 20231110 | 090800 | 119607050 | 3820 | 3820 | 3820 | 3820 | 332 |
| 613 | 20231110 | 090700 | 118338810 | 3820 | 3830 | 3830 | 3820 | 4013 |
| 614 | 20231110 | 090600 | 103003315 | 3825 | 3840 | 3840 | 3825 | 1563 |
| 615 | 20231110 | 090500 | 97013775 | 3835 | 3835 | 3840 | 3835 | 2386 |
| 616 | 20231110 | 090400 | 87862700 | 3835 | 3830 | 3835 | 3825 | 1009 |
| 617 | 20231110 | 090300 | 83997075 | 3835 | 3845 | 3850 | 3835 | 3609 |
| 618 | 20231110 | 090200 | 70121475 | 3845 | 3800 | 3845 | 3800 | 3537 |
| 619 | 20231110 | 090100 | 56579975 | 3800 | 3800 | 3815 | 3795 | 1222 |
| 620 | 20231110 | 090000 | 51936570 | 3800 | 3805 | 3845 | 3795 | 13244 |