29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 20272 |
| 3 | 20231107 | 185700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20231107 | 185600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20231107 | 185500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20231107 | 185400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20231107 | 185300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20231107 | 185200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20231107 | 185100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20231107 | 185000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20231107 | 184900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20231107 | 184800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20231107 | 184700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20231107 | 184600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20231107 | 184500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20231107 | 184400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20231107 | 184300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20231107 | 184200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20231107 | 184100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20231107 | 184000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20231107 | 183900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20231107 | 183800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20231107 | 183700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20231107 | 183600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20231107 | 183500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20231107 | 183400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20231107 | 183300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20231107 | 183200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20231107 | 183100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20231107 | 183000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20231107 | 182900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20231107 | 182800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 20272 |
| 33 | 20231107 | 182700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20231107 | 182600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20231107 | 182500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20231107 | 182400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20231107 | 182300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20231107 | 182200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20231107 | 182100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20231107 | 182000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20231107 | 181900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20231107 | 181800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20231107 | 181700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20231107 | 181600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20231107 | 181500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20231107 | 181400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20231107 | 181300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20231107 | 181200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20231107 | 181100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20231107 | 181000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20231107 | 180900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20231107 | 180800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20231107 | 180700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20231107 | 180600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20231107 | 180500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20231107 | 180400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20231107 | 180300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20231107 | 180200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20231107 | 180100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20231107 | 180000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20231107 | 175900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20231107 | 175800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 20272 |
| 63 | 20231107 | 175700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20231107 | 175600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20231107 | 175500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20231107 | 175400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20231107 | 175300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20231107 | 175200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20231107 | 175100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20231107 | 175000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20231107 | 174900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20231107 | 174800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20231107 | 174700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20231107 | 174600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20231107 | 174500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20231107 | 174400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20231107 | 174300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20231107 | 174200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20231107 | 174100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20231107 | 174000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20231107 | 173900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20231107 | 173800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20231107 | 173700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20231107 | 173600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20231107 | 173500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20231107 | 173400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20231107 | 173300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20231107 | 173200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20231107 | 173100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20231107 | 173000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20231107 | 172900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20231107 | 172800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 20272 |
| 93 | 20231107 | 172700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20231107 | 172600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20231107 | 172500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20231107 | 172400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20231107 | 172300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20231107 | 172200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20231107 | 172100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20231107 | 172000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20231107 | 171900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20231107 | 171800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20231107 | 171700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20231107 | 171600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20231107 | 171500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20231107 | 171400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20231107 | 171300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20231107 | 171200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20231107 | 171100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20231107 | 171000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20231107 | 170900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20231107 | 170800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20231107 | 170700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20231107 | 170600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20231107 | 170500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20231107 | 170400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20231107 | 170300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20231107 | 170200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20231107 | 170100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20231107 | 170000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20231107 | 165900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20231107 | 165800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 20272 |
| 123 | 20231107 | 165700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20231107 | 165600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20231107 | 165500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20231107 | 165400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20231107 | 165300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20231107 | 165200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20231107 | 165100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20231107 | 165000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20231107 | 164900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20231107 | 164800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20231107 | 164700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20231107 | 164600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20231107 | 164500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20231107 | 164400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20231107 | 164300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20231107 | 164200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20231107 | 164100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20231107 | 164000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20231107 | 163900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20231107 | 163800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20231107 | 163700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20231107 | 163600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20231107 | 163500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20231107 | 163400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20231107 | 163300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20231107 | 163200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20231107 | 163100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20231107 | 163000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20231107 | 162900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20231107 | 162800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 20272 |
| 153 | 20231107 | 162700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20231107 | 162600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20231107 | 162500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20231107 | 162400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20231107 | 162300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20231107 | 162200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20231107 | 162100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20231107 | 162000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20231107 | 161900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20231107 | 161800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20231107 | 161700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20231107 | 161600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20231107 | 161500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20231107 | 161400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20231107 | 161300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20231107 | 161200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20231107 | 161100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20231107 | 161000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20231107 | 160900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20231107 | 160800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20231107 | 160700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20231107 | 160600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20231107 | 160500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20231107 | 160400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20231107 | 160300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20231107 | 160200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20231107 | 160100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20231107 | 160000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20231107 | 155900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20231107 | 155800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 20272 |
| 183 | 20231107 | 155700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20231107 | 155600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20231107 | 155500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20231107 | 155400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20231107 | 155300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20231107 | 155200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20231107 | 155100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20231107 | 155000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20231107 | 154900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20231107 | 154800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20231107 | 154700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20231107 | 154600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20231107 | 154500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20231107 | 154400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20231107 | 154300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20231107 | 154200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20231107 | 154100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20231107 | 154000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20231107 | 153900 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20231107 | 153800 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20231107 | 153700 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20231107 | 153600 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20231107 | 153500 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20231107 | 153400 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20231107 | 153300 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20231107 | 153200 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20231107 | 153100 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20231107 | 153000 | 6023657810 | 2760 | 2760 | 2760 | 2760 | 20272 |
| 211 | 20231107 | 152900 | 5967707090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 212 | 20231107 | 152800 | 5967707090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 213 | 20231107 | 152700 | 5967707090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20231107 | 152600 | 5967707090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20231107 | 152500 | 5967707090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20231107 | 152400 | 5967707090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 217 | 20231107 | 152300 | 5967707090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 218 | 20231107 | 152200 | 5967707090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 219 | 20231107 | 152100 | 5967707090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 220 | 20231107 | 152000 | 5967707090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 221 | 20231107 | 151900 | 5967707090 | 2745 | 2750 | 2760 | 2745 | 7140 |
| 222 | 20231107 | 151800 | 5948046500 | 2750 | 2745 | 2750 | 2745 | 2698 |
| 223 | 20231107 | 151700 | 5940639790 | 2745 | 2745 | 2745 | 2735 | 1749 |
| 224 | 20231107 | 151600 | 5935845435 | 2745 | 2750 | 2750 | 2745 | 4640 |
| 225 | 20231107 | 151500 | 5923099690 | 2750 | 2755 | 2755 | 2750 | 621 |
| 226 | 20231107 | 151400 | 5921390865 | 2750 | 2750 | 2750 | 2750 | 3408 |
| 227 | 20231107 | 151300 | 5912018865 | 2750 | 2750 | 2750 | 2745 | 785 |
| 228 | 20231107 | 151200 | 5909860300 | 2750 | 2735 | 2750 | 2735 | 5127 |
| 229 | 20231107 | 151100 | 5895808260 | 2735 | 2735 | 2745 | 2735 | 485 |
| 230 | 20231107 | 151000 | 5894481775 | 2745 | 2740 | 2745 | 2740 | 560 |
| 231 | 20231107 | 150900 | 5892944605 | 2745 | 2735 | 2745 | 2735 | 5910 |
| 232 | 20231107 | 150800 | 5876771505 | 2740 | 2745 | 2745 | 2735 | 1891 |
| 233 | 20231107 | 150700 | 5871590170 | 2740 | 2740 | 2740 | 2740 | 1435 |
| 234 | 20231107 | 150600 | 5867658270 | 2735 | 2735 | 2740 | 2735 | 575 |
| 235 | 20231107 | 150500 | 5866085145 | 2740 | 2740 | 2740 | 2740 | 565 |
| 236 | 20231107 | 150400 | 5864537045 | 2740 | 2735 | 2740 | 2735 | 3601 |
| 237 | 20231107 | 150300 | 5854679810 | 2735 | 2745 | 2745 | 2735 | 2163 |
| 238 | 20231107 | 150200 | 5848758090 | 2745 | 2745 | 2750 | 2745 | 132 |
| 239 | 20231107 | 150100 | 5848395745 | 2750 | 2745 | 2750 | 2745 | 1227 |
| 240 | 20231107 | 150000 | 5845027625 | 2750 | 2750 | 2750 | 2750 | 5125 |
| 241 | 20231107 | 145900 | 5830933875 | 2750 | 2750 | 2750 | 2745 | 658 |
| 242 | 20231107 | 145800 | 5829127645 | 2745 | 2750 | 2755 | 2745 | 5340 |
| 243 | 20231107 | 145700 | 5814440510 | 2755 | 2755 | 2760 | 2750 | 4063 |
| 244 | 20231107 | 145600 | 5803256730 | 2750 | 2745 | 2750 | 2745 | 9574 |
| 245 | 20231107 | 145500 | 5776933595 | 2745 | 2745 | 2745 | 2745 | 720 |
| 246 | 20231107 | 145400 | 5774957195 | 2745 | 2740 | 2745 | 2740 | 803 |
| 247 | 20231107 | 145300 | 5772756965 | 2740 | 2740 | 2740 | 2740 | 1170 |
| 248 | 20231107 | 145200 | 5769551165 | 2740 | 2740 | 2745 | 2740 | 2045 |
| 249 | 20231107 | 145100 | 5763938300 | 2740 | 2740 | 2740 | 2740 | 947 |
| 250 | 20231107 | 145000 | 5761343520 | 2740 | 2740 | 2740 | 2740 | 2185 |
| 251 | 20231107 | 144900 | 5755356620 | 2745 | 2745 | 2745 | 2740 | 2168 |
| 252 | 20231107 | 144800 | 5749407360 | 2740 | 2735 | 2740 | 2735 | 1993 |
| 253 | 20231107 | 144700 | 5743949715 | 2730 | 2735 | 2735 | 2730 | 2100 |
| 254 | 20231107 | 144600 | 5738211660 | 2735 | 2735 | 2735 | 2735 | 31 |
| 255 | 20231107 | 144500 | 5738126875 | 2735 | 2745 | 2745 | 2735 | 6197 |
| 256 | 20231107 | 144400 | 5721134330 | 2745 | 2740 | 2750 | 2740 | 2392 |
| 257 | 20231107 | 144300 | 5714571015 | 2740 | 2740 | 2740 | 2740 | 2 |
| 258 | 20231107 | 144200 | 5714565535 | 2735 | 2735 | 2735 | 2730 | 1030 |
| 259 | 20231107 | 144100 | 5711752135 | 2725 | 2730 | 2735 | 2725 | 2748 |
| 260 | 20231107 | 144000 | 5704257375 | 2730 | 2730 | 2730 | 2730 | 312 |
| 261 | 20231107 | 143900 | 5703405615 | 2730 | 2730 | 2730 | 2730 | 1 |
| 262 | 20231107 | 143800 | 5703402885 | 2730 | 2730 | 2730 | 2730 | 243 |
| 263 | 20231107 | 143700 | 5702739495 | 2730 | 2715 | 2730 | 2715 | 1637 |
| 264 | 20231107 | 143600 | 5698283980 | 2715 | 2710 | 2715 | 2710 | 5634 |
| 265 | 20231107 | 143500 | 5682987970 | 2715 | 2705 | 2715 | 2705 | 616 |
| 266 | 20231107 | 143400 | 5681321180 | 2710 | 2705 | 2710 | 2705 | 360 |
| 267 | 20231107 | 143300 | 5680346365 | 2710 | 2710 | 2710 | 2705 | 10198 |
| 268 | 20231107 | 143200 | 5652740705 | 2715 | 2715 | 2715 | 2710 | 5684 |
| 269 | 20231107 | 143100 | 5637332740 | 2710 | 2720 | 2720 | 2710 | 4537 |
| 270 | 20231107 | 143000 | 5625010425 | 2720 | 2715 | 2720 | 2715 | 6869 |
| 271 | 20231107 | 142900 | 5606332050 | 2720 | 2725 | 2725 | 2720 | 7897 |
| 272 | 20231107 | 142800 | 5584850825 | 2725 | 2725 | 2730 | 2720 | 1248 |
| 273 | 20231107 | 142700 | 5581447230 | 2725 | 2725 | 2730 | 2725 | 3087 |
| 274 | 20231107 | 142600 | 5573035150 | 2730 | 2730 | 2730 | 2725 | 2713 |
| 275 | 20231107 | 142500 | 5565632005 | 2730 | 2730 | 2730 | 2730 | 1753 |
| 276 | 20231107 | 142400 | 5560846315 | 2730 | 2740 | 2740 | 2730 | 589 |
| 277 | 20231107 | 142300 | 5559232555 | 2735 | 2735 | 2735 | 2730 | 8742 |
| 278 | 20231107 | 142200 | 5535323340 | 2735 | 2735 | 2735 | 2735 | 5 |
| 279 | 20231107 | 142100 | 5535309665 | 2740 | 2740 | 2740 | 2740 | 65 |
| 280 | 20231107 | 142000 | 5535131565 | 2740 | 2735 | 2740 | 2735 | 2521 |
| 281 | 20231107 | 141900 | 5528228690 | 2740 | 2735 | 2740 | 2730 | 1893 |
| 282 | 20231107 | 141800 | 5523055435 | 2735 | 2735 | 2740 | 2735 | 1244 |
| 283 | 20231107 | 141700 | 5519653085 | 2735 | 2730 | 2735 | 2730 | 3202 |
| 284 | 20231107 | 141600 | 5510902340 | 2730 | 2740 | 2740 | 2730 | 3762 |
| 285 | 20231107 | 141500 | 5500603405 | 2745 | 2745 | 2745 | 2740 | 3144 |
| 286 | 20231107 | 141400 | 5491988590 | 2745 | 2750 | 2750 | 2745 | 1230 |
| 287 | 20231107 | 141300 | 5488606240 | 2750 | 2755 | 2755 | 2750 | 4433 |
| 288 | 20231107 | 141200 | 5476406860 | 2760 | 2750 | 2765 | 2750 | 3736 |
| 289 | 20231107 | 141100 | 5466113500 | 2750 | 2735 | 2755 | 2730 | 6136 |
| 290 | 20231107 | 141000 | 5449272715 | 2740 | 2740 | 2745 | 2740 | 1672 |
| 291 | 20231107 | 140900 | 5444691405 | 2740 | 2740 | 2745 | 2735 | 3209 |
| 292 | 20231107 | 140800 | 5435901385 | 2745 | 2745 | 2750 | 2745 | 2230 |
| 293 | 20231107 | 140700 | 5429779655 | 2745 | 2765 | 2770 | 2735 | 8539 |
| 294 | 20231107 | 140600 | 5406274285 | 2770 | 2765 | 2770 | 2765 | 7993 |
| 295 | 20231107 | 140500 | 5384163230 | 2765 | 2755 | 2770 | 2750 | 10603 |
| 296 | 20231107 | 140400 | 5354886835 | 2755 | 2735 | 2755 | 2725 | 4250 |
| 297 | 20231107 | 140300 | 5343237545 | 2725 | 2745 | 2745 | 2725 | 2199 |
| 298 | 20231107 | 140200 | 5337235550 | 2750 | 2740 | 2750 | 2740 | 1375 |
| 299 | 20231107 | 140100 | 5333466905 | 2735 | 2730 | 2745 | 2725 | 2850 |
| 300 | 20231107 | 140000 | 5325681465 | 2735 | 2735 | 2745 | 2730 | 5250 |
| 301 | 20231107 | 135900 | 5311341070 | 2735 | 2745 | 2745 | 2735 | 2329 |
| 302 | 20231107 | 135800 | 5304960810 | 2745 | 2740 | 2745 | 2740 | 2103 |
| 303 | 20231107 | 135700 | 5299188100 | 2750 | 2740 | 2750 | 2740 | 764 |
| 304 | 20231107 | 135600 | 5297087130 | 2750 | 2745 | 2750 | 2735 | 2310 |
| 305 | 20231107 | 135500 | 5290753050 | 2745 | 2755 | 2755 | 2745 | 408 |
| 306 | 20231107 | 135400 | 5289630340 | 2755 | 2750 | 2755 | 2750 | 388 |
| 307 | 20231107 | 135300 | 5288562550 | 2750 | 2755 | 2755 | 2740 | 1429 |
| 308 | 20231107 | 135200 | 5284634935 | 2765 | 2755 | 2765 | 2740 | 2593 |
| 309 | 20231107 | 135100 | 5277486065 | 2755 | 2745 | 2755 | 2740 | 1102 |
| 310 | 20231107 | 135000 | 5274464275 | 2745 | 2755 | 2760 | 2745 | 3281 |
| 311 | 20231107 | 134900 | 5265453485 | 2765 | 2755 | 2765 | 2745 | 2920 |
| 312 | 20231107 | 134800 | 5257425680 | 2770 | 2735 | 2795 | 2730 | 16921 |
| 313 | 20231107 | 134700 | 5210677050 | 2730 | 2710 | 2730 | 2710 | 2197 |
| 314 | 20231107 | 134600 | 5204687835 | 2705 | 2720 | 2720 | 2700 | 10279 |
| 315 | 20231107 | 134500 | 5176829160 | 2715 | 2730 | 2735 | 2715 | 12261 |
| 316 | 20231107 | 134400 | 5143410605 | 2730 | 2735 | 2735 | 2730 | 3827 |
| 317 | 20231107 | 134300 | 5132954335 | 2735 | 2740 | 2745 | 2730 | 3467 |
| 318 | 20231107 | 134200 | 5123474865 | 2740 | 2745 | 2750 | 2735 | 7470 |
| 319 | 20231107 | 134100 | 5103017225 | 2750 | 2745 | 2750 | 2745 | 4047 |
| 320 | 20231107 | 134000 | 5091892935 | 2745 | 2755 | 2755 | 2730 | 9077 |
| 321 | 20231107 | 133900 | 5066983840 | 2750 | 2755 | 2755 | 2740 | 4420 |
| 322 | 20231107 | 133800 | 5054838310 | 2755 | 2760 | 2760 | 2750 | 3868 |
| 323 | 20231107 | 133700 | 5044187870 | 2765 | 2765 | 2765 | 2760 | 4953 |
| 324 | 20231107 | 133600 | 5030501730 | 2770 | 2755 | 2780 | 2755 | 11360 |
| 325 | 20231107 | 133500 | 4999025155 | 2760 | 2755 | 2765 | 2755 | 2373 |
| 326 | 20231107 | 133400 | 4992472040 | 2755 | 2760 | 2770 | 2745 | 17853 |
| 327 | 20231107 | 133300 | 4943186785 | 2765 | 2765 | 2775 | 2755 | 8742 |
| 328 | 20231107 | 133200 | 4919019100 | 2765 | 2755 | 2790 | 2750 | 10157 |
| 329 | 20231107 | 133100 | 4890868010 | 2755 | 2755 | 2770 | 2750 | 19671 |
| 330 | 20231107 | 133000 | 4836630970 | 2750 | 2735 | 2770 | 2735 | 17295 |
| 331 | 20231107 | 132900 | 4788993730 | 2735 | 2720 | 2740 | 2700 | 11860 |
| 332 | 20231107 | 132800 | 4756651210 | 2720 | 2695 | 2725 | 2680 | 31034 |
| 333 | 20231107 | 132700 | 4672829480 | 2695 | 2700 | 2705 | 2670 | 32723 |
| 334 | 20231107 | 132600 | 4584928745 | 2705 | 2720 | 2725 | 2705 | 13583 |
| 335 | 20231107 | 132500 | 4548070445 | 2720 | 2695 | 2730 | 2695 | 36056 |
| 336 | 20231107 | 132400 | 4450488120 | 2700 | 2735 | 2775 | 2685 | 87856 |
| 337 | 20231107 | 132300 | 4211110050 | 2735 | 2795 | 2800 | 2735 | 64127 |
| 338 | 20231107 | 132200 | 4033215250 | 2800 | 2820 | 2820 | 2800 | 28370 |
| 339 | 20231107 | 132100 | 3953682405 | 2810 | 2825 | 2830 | 2805 | 23614 |
| 340 | 20231107 | 132000 | 3887207215 | 2830 | 2810 | 2845 | 2805 | 40248 |
| 341 | 20231107 | 131900 | 3773243360 | 2805 | 2835 | 2835 | 2805 | 34376 |
| 342 | 20231107 | 131800 | 3676315335 | 2830 | 2815 | 2835 | 2810 | 27048 |
| 343 | 20231107 | 131700 | 3599949510 | 2810 | 2810 | 2830 | 2805 | 29370 |
| 344 | 20231107 | 131600 | 3517297450 | 2810 | 2835 | 2850 | 2810 | 34854 |
| 345 | 20231107 | 131500 | 3418848645 | 2840 | 2830 | 2870 | 2815 | 107578 |
| 346 | 20231107 | 131400 | 3112388860 | 2830 | 2820 | 2840 | 2795 | 45948 |
| 347 | 20231107 | 131300 | 2983039070 | 2825 | 2810 | 2845 | 2800 | 83581 |
| 348 | 20231107 | 131200 | 2746507455 | 2810 | 2805 | 2820 | 2800 | 61576 |
| 349 | 20231107 | 131100 | 2573714885 | 2810 | 2825 | 2830 | 2800 | 73938 |
| 350 | 20231107 | 131000 | 2365890195 | 2825 | 2860 | 2865 | 2810 | 136007 |
| 351 | 20231107 | 130900 | 1980039020 | 2860 | 2815 | 2860 | 2790 | 130627 |
| 352 | 20231107 | 130800 | 1611379000 | 2815 | 2755 | 2840 | 2715 | 156559 |
| 353 | 20231107 | 130700 | 1173672290 | 2755 | 2725 | 2760 | 2725 | 53845 |
| 354 | 20231107 | 130600 | 1025846780 | 2725 | 2705 | 2725 | 2695 | 12699 |
| 355 | 20231107 | 130500 | 991361295 | 2715 | 2700 | 2715 | 2695 | 9056 |
| 356 | 20231107 | 130400 | 966818930 | 2700 | 2730 | 2735 | 2695 | 16630 |
| 357 | 20231107 | 130300 | 921678775 | 2730 | 2700 | 2730 | 2700 | 18806 |
| 358 | 20231107 | 130200 | 870588210 | 2720 | 2715 | 2720 | 2700 | 10635 |
| 359 | 20231107 | 130100 | 841780105 | 2710 | 2690 | 2710 | 2690 | 8896 |
| 360 | 20231107 | 130000 | 817768955 | 2690 | 2710 | 2725 | 2685 | 21507 |
| 361 | 20231107 | 125900 | 759641335 | 2710 | 2695 | 2715 | 2680 | 21086 |
| 362 | 20231107 | 125800 | 702631835 | 2700 | 2675 | 2700 | 2655 | 27099 |
| 363 | 20231107 | 125700 | 629996290 | 2675 | 2645 | 2675 | 2640 | 18393 |
| 364 | 20231107 | 125600 | 581000795 | 2645 | 2645 | 2645 | 2645 | 578 |
| 365 | 20231107 | 125500 | 579471985 | 2650 | 2650 | 2650 | 2650 | 1 |
| 366 | 20231107 | 125400 | 579469335 | 2645 | 2640 | 2650 | 2640 | 1103 |
| 367 | 20231107 | 125300 | 576551960 | 2640 | 2645 | 2645 | 2640 | 341 |
| 368 | 20231107 | 125200 | 575651635 | 2640 | 2640 | 2645 | 2640 | 2060 |
| 369 | 20231107 | 125100 | 570206395 | 2640 | 2630 | 2640 | 2630 | 3321 |
| 370 | 20231107 | 125000 | 561453745 | 2630 | 2630 | 2630 | 2630 | 5 |
| 371 | 20231107 | 124900 | 561440595 | 2625 | 2625 | 2630 | 2625 | 442 |
| 372 | 20231107 | 124800 | 560279785 | 2630 | 2620 | 2630 | 2620 | 3257 |
| 373 | 20231107 | 124700 | 551742645 | 2615 | 2615 | 2615 | 2615 | 10 |
| 374 | 20231107 | 124600 | 551716495 | 2615 | 2615 | 2615 | 2615 | 100 |
| 375 | 20231107 | 124500 | 551454995 | 2615 | 2610 | 2615 | 2610 | 134 |
| 376 | 20231107 | 124400 | 551104835 | 2610 | 2610 | 2610 | 2610 | 30 |
| 377 | 20231107 | 124300 | 551026535 | 2610 | 2610 | 2610 | 2610 | 250 |
| 378 | 20231107 | 124200 | 550374035 | 2605 | 2605 | 2605 | 2605 | 201 |
| 379 | 20231107 | 124100 | 549850430 | 2605 | 2605 | 2605 | 2605 | 0 |
| 380 | 20231107 | 124000 | 549850430 | 2605 | 2605 | 2605 | 2605 | 600 |
| 381 | 20231107 | 123900 | 548287430 | 2605 | 2605 | 2605 | 2605 | 100 |
| 382 | 20231107 | 123800 | 548026930 | 2605 | 2605 | 2605 | 2600 | 952 |
| 383 | 20231107 | 123700 | 545547215 | 2605 | 2605 | 2605 | 2605 | 0 |
| 384 | 20231107 | 123600 | 545547215 | 2605 | 2600 | 2605 | 2600 | 2900 |
| 385 | 20231107 | 123500 | 537993215 | 2600 | 2600 | 2600 | 2600 | 108 |
| 386 | 20231107 | 123400 | 537712415 | 2600 | 2600 | 2600 | 2600 | 2086 |
| 387 | 20231107 | 123300 | 532288815 | 2600 | 2595 | 2600 | 2595 | 934 |
| 388 | 20231107 | 123200 | 529864820 | 2590 | 2590 | 2590 | 2590 | 2663 |
| 389 | 20231107 | 123100 | 522967650 | 2590 | 2590 | 2590 | 2590 | 744 |
| 390 | 20231107 | 123000 | 521040690 | 2585 | 2585 | 2585 | 2585 | 450 |
| 391 | 20231107 | 122900 | 519877440 | 2585 | 2585 | 2585 | 2585 | 200 |
| 392 | 20231107 | 122800 | 519360440 | 2585 | 2585 | 2585 | 2585 | 13 |
| 393 | 20231107 | 122700 | 519326835 | 2585 | 2585 | 2585 | 2585 | 50 |
| 394 | 20231107 | 122600 | 519197585 | 2590 | 2590 | 2590 | 2590 | 0 |
| 395 | 20231107 | 122500 | 519197585 | 2590 | 2590 | 2590 | 2590 | 0 |
| 396 | 20231107 | 122400 | 519197585 | 2590 | 2590 | 2590 | 2590 | 0 |
| 397 | 20231107 | 122300 | 519197585 | 2590 | 2590 | 2590 | 2590 | 0 |
| 398 | 20231107 | 122200 | 519197585 | 2590 | 2580 | 2590 | 2580 | 1005 |
| 399 | 20231107 | 122100 | 516599705 | 2580 | 2580 | 2580 | 2580 | 5 |
| 400 | 20231107 | 122000 | 516586805 | 2580 | 2580 | 2580 | 2580 | 500 |
| 401 | 20231107 | 121900 | 515296805 | 2570 | 2570 | 2570 | 2570 | 0 |
| 402 | 20231107 | 121800 | 515296805 | 2570 | 2570 | 2570 | 2570 | 0 |
| 403 | 20231107 | 121700 | 515296805 | 2570 | 2570 | 2570 | 2570 | 1400 |
| 404 | 20231107 | 121600 | 511698805 | 2570 | 2570 | 2570 | 2570 | 1000 |
| 405 | 20231107 | 121500 | 509128805 | 2570 | 2570 | 2570 | 2570 | 0 |
| 406 | 20231107 | 121400 | 509128805 | 2570 | 2575 | 2575 | 2570 | 3564 |
| 407 | 20231107 | 121300 | 499966575 | 2575 | 2575 | 2575 | 2575 | 3548 |
| 408 | 20231107 | 121200 | 490830475 | 2590 | 2590 | 2590 | 2590 | 0 |
| 409 | 20231107 | 121100 | 490830475 | 2590 | 2590 | 2590 | 2575 | 10600 |
| 410 | 20231107 | 121000 | 463515260 | 2590 | 2590 | 2590 | 2590 | 0 |
| 411 | 20231107 | 120900 | 463515260 | 2590 | 2590 | 2590 | 2590 | 1 |
| 412 | 20231107 | 120800 | 463512670 | 2590 | 2590 | 2590 | 2590 | 1 |
| 413 | 20231107 | 120700 | 463510080 | 2590 | 2580 | 2590 | 2575 | 667 |
| 414 | 20231107 | 120600 | 461790175 | 2580 | 2580 | 2580 | 2580 | 0 |
| 415 | 20231107 | 120500 | 461790175 | 2580 | 2580 | 2580 | 2580 | 0 |
| 416 | 20231107 | 120400 | 461790175 | 2580 | 2580 | 2585 | 2580 | 5536 |
| 417 | 20231107 | 120300 | 447507285 | 2580 | 2580 | 2580 | 2580 | 87 |
| 418 | 20231107 | 120200 | 447282825 | 2585 | 2580 | 2585 | 2580 | 1071 |
| 419 | 20231107 | 120100 | 444519640 | 2590 | 2580 | 2590 | 2580 | 1147 |
| 420 | 20231107 | 120000 | 441560360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 421 | 20231107 | 115900 | 441560360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 422 | 20231107 | 115800 | 441560360 | 2590 | 2590 | 2590 | 2590 | 1030 |
| 423 | 20231107 | 115700 | 438892660 | 2590 | 2590 | 2590 | 2590 | 0 |
| 424 | 20231107 | 115600 | 438892660 | 2590 | 2580 | 2590 | 2580 | 439 |
| 425 | 20231107 | 115500 | 437760030 | 2580 | 2585 | 2585 | 2580 | 6128 |
| 426 | 20231107 | 115400 | 421932125 | 2590 | 2590 | 2590 | 2590 | 0 |
| 427 | 20231107 | 115300 | 421932125 | 2590 | 2590 | 2590 | 2590 | 2 |
| 428 | 20231107 | 115200 | 421926945 | 2585 | 2585 | 2585 | 2585 | 200 |
| 429 | 20231107 | 115100 | 421409945 | 2590 | 2590 | 2590 | 2590 | 2 |
| 430 | 20231107 | 115000 | 421404765 | 2590 | 2585 | 2590 | 2585 | 3 |
| 431 | 20231107 | 114900 | 421397000 | 2585 | 2585 | 2585 | 2585 | 0 |
| 432 | 20231107 | 114800 | 421397000 | 2585 | 2585 | 2585 | 2585 | 43 |
| 433 | 20231107 | 114700 | 421285845 | 2590 | 2590 | 2590 | 2590 | 0 |
| 434 | 20231107 | 114600 | 421285845 | 2590 | 2590 | 2590 | 2590 | 2 |
| 435 | 20231107 | 114500 | 421280665 | 2590 | 2590 | 2590 | 2590 | 0 |
| 436 | 20231107 | 114400 | 421280665 | 2590 | 2590 | 2590 | 2590 | 31 |
| 437 | 20231107 | 114300 | 421200375 | 2590 | 2590 | 2590 | 2590 | 194 |
| 438 | 20231107 | 114200 | 420697915 | 2580 | 2580 | 2580 | 2580 | 0 |
| 439 | 20231107 | 114100 | 420697915 | 2580 | 2590 | 2590 | 2580 | 2377 |
| 440 | 20231107 | 114000 | 414560145 | 2590 | 2590 | 2590 | 2590 | 10 |
| 441 | 20231107 | 113900 | 414534245 | 2590 | 2590 | 2590 | 2590 | 1 |
| 442 | 20231107 | 113800 | 414531655 | 2590 | 2590 | 2590 | 2590 | 1 |
| 443 | 20231107 | 113700 | 414529065 | 2590 | 2590 | 2590 | 2590 | 1 |
| 444 | 20231107 | 113600 | 414526475 | 2590 | 2590 | 2590 | 2590 | 426 |
| 445 | 20231107 | 113500 | 413423135 | 2585 | 2585 | 2585 | 2585 | 0 |
| 446 | 20231107 | 113400 | 413423135 | 2585 | 2585 | 2585 | 2585 | 483 |
| 447 | 20231107 | 113300 | 412174580 | 2585 | 2585 | 2585 | 2585 | 903 |
| 448 | 20231107 | 113200 | 409840325 | 2580 | 2580 | 2580 | 2580 | 0 |
| 449 | 20231107 | 113100 | 409840325 | 2580 | 2580 | 2580 | 2580 | 70 |
| 450 | 20231107 | 113000 | 409659725 | 2580 | 2585 | 2585 | 2580 | 1192 |
| 451 | 20231107 | 112900 | 406584320 | 2595 | 2595 | 2595 | 2595 | 0 |
| 452 | 20231107 | 112800 | 406584320 | 2595 | 2580 | 2595 | 2580 | 166 |
| 453 | 20231107 | 112700 | 406155835 | 2580 | 2580 | 2580 | 2580 | 500 |
| 454 | 20231107 | 112600 | 404865835 | 2590 | 2590 | 2590 | 2590 | 1 |
| 455 | 20231107 | 112500 | 404863245 | 2580 | 2590 | 2590 | 2580 | 257 |
| 456 | 20231107 | 112400 | 404199165 | 2590 | 2590 | 2590 | 2590 | 137 |
| 457 | 20231107 | 112300 | 403844335 | 2590 | 2590 | 2590 | 2585 | 992 |
| 458 | 20231107 | 112200 | 401277505 | 2590 | 2585 | 2590 | 2585 | 501 |
| 459 | 20231107 | 112100 | 399982415 | 2585 | 2580 | 2585 | 2580 | 141 |
| 460 | 20231107 | 112000 | 399618630 | 2580 | 2580 | 2580 | 2580 | 1098 |
| 461 | 20231107 | 111900 | 396785790 | 2580 | 2585 | 2585 | 2580 | 2000 |
| 462 | 20231107 | 111800 | 391624410 | 2590 | 2590 | 2590 | 2590 | 1 |
| 463 | 20231107 | 111700 | 391621820 | 2585 | 2590 | 2590 | 2585 | 364 |
| 464 | 20231107 | 111600 | 390680565 | 2590 | 2585 | 2590 | 2585 | 1514 |
| 465 | 20231107 | 111500 | 386766870 | 2580 | 2585 | 2590 | 2580 | 12167 |
| 466 | 20231107 | 111400 | 355365170 | 2590 | 2590 | 2590 | 2585 | 671 |
| 467 | 20231107 | 111300 | 353629895 | 2590 | 2595 | 2595 | 2590 | 3680 |
| 468 | 20231107 | 111200 | 344098615 | 2595 | 2595 | 2595 | 2595 | 35 |
| 469 | 20231107 | 111100 | 344007790 | 2595 | 2605 | 2605 | 2595 | 5915 |
| 470 | 20231107 | 111000 | 328616905 | 2610 | 2610 | 2610 | 2610 | 0 |
| 471 | 20231107 | 110900 | 328616905 | 2610 | 2610 | 2610 | 2610 | 115 |
| 472 | 20231107 | 110800 | 328316755 | 2610 | 2610 | 2610 | 2610 | 1615 |
| 473 | 20231107 | 110700 | 324101605 | 2610 | 2610 | 2610 | 2610 | 0 |
| 474 | 20231107 | 110600 | 324101605 | 2610 | 2610 | 2610 | 2610 | 1985 |
| 475 | 20231107 | 110500 | 318920755 | 2610 | 2615 | 2615 | 2610 | 1780 |
| 476 | 20231107 | 110400 | 314266415 | 2620 | 2620 | 2620 | 2620 | 1028 |
| 477 | 20231107 | 110300 | 311573055 | 2620 | 2620 | 2620 | 2620 | 0 |
| 478 | 20231107 | 110200 | 311573055 | 2620 | 2620 | 2620 | 2620 | 0 |
| 479 | 20231107 | 110100 | 311573055 | 2620 | 2620 | 2620 | 2620 | 0 |
| 480 | 20231107 | 110000 | 311573055 | 2620 | 2620 | 2620 | 2620 | 0 |
| 481 | 20231107 | 105900 | 311573055 | 2620 | 2620 | 2620 | 2620 | 387 |
| 482 | 20231107 | 105800 | 310559115 | 2625 | 2625 | 2625 | 2625 | 0 |
| 483 | 20231107 | 105700 | 310559115 | 2625 | 2625 | 2625 | 2625 | 0 |
| 484 | 20231107 | 105600 | 310559115 | 2625 | 2625 | 2625 | 2625 | 0 |
| 485 | 20231107 | 105500 | 310559115 | 2625 | 2625 | 2625 | 2625 | 6 |
| 486 | 20231107 | 105400 | 310543365 | 2625 | 2625 | 2625 | 2625 | 51 |
| 487 | 20231107 | 105300 | 310409490 | 2620 | 2620 | 2620 | 2620 | 0 |
| 488 | 20231107 | 105200 | 310409490 | 2620 | 2620 | 2620 | 2620 | 0 |
| 489 | 20231107 | 105100 | 310409490 | 2620 | 2625 | 2625 | 2620 | 741 |
| 490 | 20231107 | 105000 | 308465880 | 2625 | 2625 | 2625 | 2625 | 272 |
| 491 | 20231107 | 104900 | 307751880 | 2625 | 2630 | 2630 | 2625 | 201 |
| 492 | 20231107 | 104800 | 307223255 | 2625 | 2625 | 2625 | 2625 | 0 |
| 493 | 20231107 | 104700 | 307223255 | 2625 | 2625 | 2625 | 2625 | 100 |
| 494 | 20231107 | 104600 | 306960755 | 2625 | 2630 | 2630 | 2625 | 652 |
| 495 | 20231107 | 104500 | 305249245 | 2630 | 2630 | 2630 | 2630 | 0 |
| 496 | 20231107 | 104400 | 305249245 | 2630 | 2630 | 2630 | 2630 | 616 |
| 497 | 20231107 | 104300 | 303629165 | 2630 | 2630 | 2630 | 2630 | 0 |
| 498 | 20231107 | 104200 | 303629165 | 2630 | 2630 | 2630 | 2630 | 1007 |
| 499 | 20231107 | 104100 | 300980755 | 2630 | 2630 | 2630 | 2630 | 0 |
| 500 | 20231107 | 104000 | 300980755 | 2630 | 2630 | 2630 | 2630 | 5 |
| 501 | 20231107 | 103900 | 300967605 | 2630 | 2630 | 2630 | 2630 | 120 |
| 502 | 20231107 | 103800 | 300652005 | 2630 | 2630 | 2630 | 2630 | 0 |
| 503 | 20231107 | 103700 | 300652005 | 2630 | 2630 | 2630 | 2630 | 0 |
| 504 | 20231107 | 103600 | 300652005 | 2630 | 2630 | 2630 | 2630 | 0 |
| 505 | 20231107 | 103500 | 300652005 | 2630 | 2630 | 2630 | 2630 | 76 |
| 506 | 20231107 | 103400 | 300452125 | 2625 | 2625 | 2625 | 2625 | 0 |
| 507 | 20231107 | 103300 | 300452125 | 2625 | 2625 | 2625 | 2625 | 0 |
| 508 | 20231107 | 103200 | 300452125 | 2625 | 2625 | 2625 | 2625 | 0 |
| 509 | 20231107 | 103100 | 300452125 | 2625 | 2625 | 2625 | 2625 | 0 |
| 510 | 20231107 | 103000 | 300452125 | 2625 | 2625 | 2625 | 2625 | 332 |
| 511 | 20231107 | 102900 | 299580625 | 2625 | 2625 | 2625 | 2625 | 0 |
| 512 | 20231107 | 102800 | 299580625 | 2625 | 2625 | 2625 | 2625 | 3000 |
| 513 | 20231107 | 102700 | 291705625 | 2625 | 2625 | 2625 | 2625 | 0 |
| 514 | 20231107 | 102600 | 291705625 | 2625 | 2625 | 2630 | 2625 | 1359 |
| 515 | 20231107 | 102500 | 288136515 | 2630 | 2630 | 2630 | 2630 | 1 |
| 516 | 20231107 | 102400 | 288133885 | 2630 | 2630 | 2630 | 2630 | 301 |
| 517 | 20231107 | 102300 | 287342255 | 2630 | 2630 | 2630 | 2630 | 657 |
| 518 | 20231107 | 102200 | 285614345 | 2635 | 2635 | 2635 | 2635 | 1 |
| 519 | 20231107 | 102100 | 285611710 | 2635 | 2635 | 2635 | 2635 | 0 |
| 520 | 20231107 | 102000 | 285611710 | 2635 | 2635 | 2635 | 2635 | 300 |
| 521 | 20231107 | 101900 | 284821210 | 2635 | 2635 | 2635 | 2635 | 0 |
| 522 | 20231107 | 101800 | 284821210 | 2635 | 2635 | 2635 | 2635 | 553 |
| 523 | 20231107 | 101700 | 283364055 | 2635 | 2635 | 2635 | 2635 | 75 |
| 524 | 20231107 | 101600 | 283166430 | 2635 | 2635 | 2635 | 2635 | 0 |
| 525 | 20231107 | 101500 | 283166430 | 2635 | 2635 | 2635 | 2635 | 1 |
| 526 | 20231107 | 101400 | 283163795 | 2625 | 2625 | 2625 | 2625 | 284 |
| 527 | 20231107 | 101300 | 282418295 | 2620 | 2620 | 2620 | 2620 | 12 |
| 528 | 20231107 | 101200 | 282386855 | 2620 | 2625 | 2625 | 2620 | 804 |
| 529 | 20231107 | 101100 | 280276555 | 2625 | 2625 | 2625 | 2625 | 115 |
| 530 | 20231107 | 101000 | 279974680 | 2625 | 2625 | 2625 | 2625 | 0 |
| 531 | 20231107 | 100900 | 279974680 | 2625 | 2625 | 2625 | 2625 | 0 |
| 532 | 20231107 | 100800 | 279974680 | 2625 | 2625 | 2625 | 2625 | 0 |
| 533 | 20231107 | 100700 | 279974680 | 2625 | 2635 | 2635 | 2625 | 612 |
| 534 | 20231107 | 100600 | 278366535 | 2635 | 2635 | 2635 | 2635 | 0 |
| 535 | 20231107 | 100500 | 278366535 | 2635 | 2630 | 2635 | 2630 | 1000 |
| 536 | 20231107 | 100400 | 275731685 | 2630 | 2630 | 2630 | 2630 | 3 |
| 537 | 20231107 | 100300 | 275723795 | 2630 | 2630 | 2630 | 2630 | 1429 |
| 538 | 20231107 | 100200 | 271965525 | 2630 | 2630 | 2630 | 2630 | 109 |
| 539 | 20231107 | 100100 | 271678855 | 2635 | 2630 | 2635 | 2630 | 763 |
| 540 | 20231107 | 100000 | 269672160 | 2630 | 2630 | 2630 | 2630 | 5 |
| 541 | 20231107 | 095900 | 269659010 | 2630 | 2630 | 2630 | 2630 | 3 |
| 542 | 20231107 | 095800 | 269651120 | 2630 | 2630 | 2630 | 2630 | 0 |
| 543 | 20231107 | 095700 | 269651120 | 2630 | 2630 | 2630 | 2620 | 4696 |
| 544 | 20231107 | 095600 | 257338020 | 2620 | 2620 | 2630 | 2620 | 601 |
| 545 | 20231107 | 095500 | 255763390 | 2625 | 2625 | 2625 | 2625 | 0 |
| 546 | 20231107 | 095400 | 255763390 | 2625 | 2625 | 2625 | 2625 | 673 |
| 547 | 20231107 | 095300 | 253996765 | 2625 | 2630 | 2630 | 2625 | 4 |
| 548 | 20231107 | 095200 | 253986260 | 2625 | 2625 | 2625 | 2625 | 574 |
| 549 | 20231107 | 095100 | 252479510 | 2620 | 2620 | 2620 | 2620 | 529 |
| 550 | 20231107 | 095000 | 251093530 | 2620 | 2620 | 2620 | 2620 | 0 |
| 551 | 20231107 | 094900 | 251093530 | 2620 | 2620 | 2620 | 2620 | 0 |
| 552 | 20231107 | 094800 | 251093530 | 2620 | 2620 | 2620 | 2620 | 219 |
| 553 | 20231107 | 094700 | 250519750 | 2620 | 2620 | 2620 | 2620 | 98 |
| 554 | 20231107 | 094600 | 250262990 | 2615 | 2625 | 2625 | 2615 | 3026 |
| 555 | 20231107 | 094500 | 242342685 | 2625 | 2620 | 2625 | 2620 | 28 |
| 556 | 20231107 | 094400 | 242269240 | 2625 | 2625 | 2625 | 2625 | 809 |
| 557 | 20231107 | 094300 | 240145615 | 2625 | 2630 | 2630 | 2625 | 432 |
| 558 | 20231107 | 094200 | 239010810 | 2630 | 2635 | 2635 | 2625 | 222 |
| 559 | 20231107 | 094100 | 238427135 | 2635 | 2635 | 2635 | 2635 | 1 |
| 560 | 20231107 | 094000 | 238424500 | 2625 | 2625 | 2625 | 2625 | 1 |
| 561 | 20231107 | 093900 | 238421875 | 2625 | 2625 | 2625 | 2625 | 84 |
| 562 | 20231107 | 093800 | 238201375 | 2635 | 2635 | 2635 | 2635 | 6 |
| 563 | 20231107 | 093700 | 238185565 | 2630 | 2630 | 2630 | 2630 | 1 |
| 564 | 20231107 | 093600 | 238182935 | 2640 | 2640 | 2640 | 2640 | 2 |
| 565 | 20231107 | 093500 | 238177655 | 2635 | 2640 | 2640 | 2635 | 861 |
| 566 | 20231107 | 093400 | 235908915 | 2635 | 2635 | 2635 | 2635 | 90 |
| 567 | 20231107 | 093300 | 235671765 | 2635 | 2625 | 2635 | 2625 | 1266 |
| 568 | 20231107 | 093200 | 232348345 | 2625 | 2620 | 2625 | 2620 | 57 |
| 569 | 20231107 | 093100 | 232198970 | 2625 | 2625 | 2625 | 2625 | 1120 |
| 570 | 20231107 | 093000 | 229258970 | 2625 | 2625 | 2625 | 2625 | 1451 |
| 571 | 20231107 | 092900 | 225450095 | 2625 | 2625 | 2630 | 2625 | 7 |
| 572 | 20231107 | 092800 | 225431715 | 2625 | 2630 | 2630 | 2625 | 1600 |
| 573 | 20231107 | 092700 | 221227925 | 2630 | 2625 | 2630 | 2625 | 1968 |
| 574 | 20231107 | 092600 | 216059375 | 2625 | 2635 | 2635 | 2625 | 3653 |
| 575 | 20231107 | 092500 | 206461400 | 2635 | 2640 | 2640 | 2635 | 3924 |
| 576 | 20231107 | 092400 | 196121635 | 2640 | 2640 | 2640 | 2640 | 4175 |
| 577 | 20231107 | 092300 | 185099635 | 2645 | 2650 | 2650 | 2645 | 1137 |
| 578 | 20231107 | 092200 | 182092150 | 2650 | 2640 | 2650 | 2640 | 6453 |
| 579 | 20231107 | 092100 | 165003260 | 2650 | 2645 | 2650 | 2645 | 1393 |
| 580 | 20231107 | 092000 | 161318725 | 2645 | 2640 | 2645 | 2640 | 1746 |
| 581 | 20231107 | 091900 | 156703700 | 2645 | 2645 | 2645 | 2645 | 100 |
| 582 | 20231107 | 091800 | 156439200 | 2645 | 2645 | 2645 | 2645 | 529 |
| 583 | 20231107 | 091700 | 155039995 | 2645 | 2635 | 2645 | 2635 | 3145 |
| 584 | 20231107 | 091600 | 146722920 | 2645 | 2640 | 2645 | 2640 | 1933 |
| 585 | 20231107 | 091500 | 141619785 | 2640 | 2640 | 2640 | 2640 | 370 |
| 586 | 20231107 | 091400 | 140642985 | 2640 | 2640 | 2640 | 2640 | 0 |
| 587 | 20231107 | 091300 | 140642985 | 2640 | 2635 | 2640 | 2635 | 1011 |
| 588 | 20231107 | 091200 | 137973995 | 2640 | 2640 | 2640 | 2640 | 1264 |
| 589 | 20231107 | 091100 | 134637035 | 2640 | 2625 | 2640 | 2625 | 38 |
| 590 | 20231107 | 091000 | 134536730 | 2625 | 2625 | 2625 | 2625 | 600 |
| 591 | 20231107 | 090900 | 132961730 | 2625 | 2640 | 2640 | 2625 | 3801 |
| 592 | 20231107 | 090800 | 122964995 | 2640 | 2645 | 2645 | 2630 | 3387 |
| 593 | 20231107 | 090700 | 114036575 | 2650 | 2640 | 2650 | 2640 | 1890 |
| 594 | 20231107 | 090600 | 109039525 | 2640 | 2625 | 2645 | 2625 | 5930 |
| 595 | 20231107 | 090500 | 93389780 | 2620 | 2595 | 2620 | 2595 | 3683 |
| 596 | 20231107 | 090400 | 83817675 | 2590 | 2590 | 2595 | 2585 | 4674 |
| 597 | 20231107 | 090300 | 71718160 | 2590 | 2585 | 2590 | 2580 | 1601 |
| 598 | 20231107 | 090200 | 67578650 | 2585 | 2590 | 2590 | 2580 | 4131 |
| 599 | 20231107 | 090100 | 56894140 | 2590 | 2610 | 2610 | 2590 | 14385 |
| 600 | 20231107 | 090000 | 19482145 | 2615 | 2630 | 2645 | 2615 | 7419 |