30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 83850 |
| 3 | 20231109 | 184700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20231109 | 184600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20231109 | 184500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20231109 | 184400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20231109 | 184300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20231109 | 184200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20231109 | 184100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20231109 | 184000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20231109 | 183900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20231109 | 183800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20231109 | 183700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20231109 | 183600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20231109 | 183500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20231109 | 183400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20231109 | 183300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20231109 | 183200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20231109 | 183100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20231109 | 183000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20231109 | 182900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20231109 | 182800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20231109 | 182700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20231109 | 182600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20231109 | 182500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20231109 | 182400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20231109 | 182300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20231109 | 182200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20231109 | 182100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20231109 | 182000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20231109 | 181900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20231109 | 181800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 83850 |
| 33 | 20231109 | 181700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20231109 | 181600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20231109 | 181500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20231109 | 181400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20231109 | 181300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20231109 | 181200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20231109 | 181100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20231109 | 181000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20231109 | 180900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20231109 | 180800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20231109 | 180700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20231109 | 180600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20231109 | 180500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20231109 | 180400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20231109 | 180300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20231109 | 180200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20231109 | 180100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20231109 | 180000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20231109 | 175900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20231109 | 175800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20231109 | 175700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20231109 | 175600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20231109 | 175500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20231109 | 175400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20231109 | 175300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20231109 | 175200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20231109 | 175100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20231109 | 175000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20231109 | 174900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20231109 | 174800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 83850 |
| 63 | 20231109 | 174700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20231109 | 174600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20231109 | 174500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20231109 | 174400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20231109 | 174300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20231109 | 174200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20231109 | 174100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20231109 | 174000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20231109 | 173900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20231109 | 173800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20231109 | 173700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20231109 | 173600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20231109 | 173500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20231109 | 173400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20231109 | 173300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20231109 | 173200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20231109 | 173100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20231109 | 173000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20231109 | 172900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20231109 | 172800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20231109 | 172700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20231109 | 172600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20231109 | 172500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20231109 | 172400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20231109 | 172300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20231109 | 172200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20231109 | 172100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20231109 | 172000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20231109 | 171900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20231109 | 171800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 83850 |
| 93 | 20231109 | 171700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20231109 | 171600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20231109 | 171500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20231109 | 171400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20231109 | 171300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20231109 | 171200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20231109 | 171100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20231109 | 171000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20231109 | 170900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20231109 | 170800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20231109 | 170700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20231109 | 170600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20231109 | 170500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20231109 | 170400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20231109 | 170300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20231109 | 170200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20231109 | 170100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20231109 | 170000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20231109 | 165900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20231109 | 165800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20231109 | 165700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20231109 | 165600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20231109 | 165500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20231109 | 165400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20231109 | 165300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20231109 | 165200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20231109 | 165100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20231109 | 165000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20231109 | 164900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20231109 | 164800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 83850 |
| 123 | 20231109 | 164700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20231109 | 164600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20231109 | 164500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20231109 | 164400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20231109 | 164300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20231109 | 164200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20231109 | 164100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20231109 | 164000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20231109 | 163900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20231109 | 163800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20231109 | 163700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20231109 | 163600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20231109 | 163500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20231109 | 163400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20231109 | 163300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20231109 | 163200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20231109 | 163100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20231109 | 163000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20231109 | 162900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20231109 | 162800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20231109 | 162700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20231109 | 162600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20231109 | 162500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20231109 | 162400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20231109 | 162300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20231109 | 162200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20231109 | 162100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20231109 | 162000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20231109 | 161900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20231109 | 161800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 83850 |
| 153 | 20231109 | 161700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20231109 | 161600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20231109 | 161500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20231109 | 161400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20231109 | 161300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20231109 | 161200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20231109 | 161100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20231109 | 161000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20231109 | 160900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20231109 | 160800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20231109 | 160700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20231109 | 160600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20231109 | 160500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20231109 | 160400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20231109 | 160300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20231109 | 160200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20231109 | 160100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20231109 | 160000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20231109 | 155900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20231109 | 155800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20231109 | 155700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20231109 | 155600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20231109 | 155500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20231109 | 155400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20231109 | 155300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20231109 | 155200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20231109 | 155100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20231109 | 155000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20231109 | 154900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20231109 | 154800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 83850 |
| 183 | 20231109 | 154700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20231109 | 154600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20231109 | 154500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20231109 | 154400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20231109 | 154300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20231109 | 154200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20231109 | 154100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20231109 | 154000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20231109 | 153900 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20231109 | 153800 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20231109 | 153700 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20231109 | 153600 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20231109 | 153500 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20231109 | 153400 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20231109 | 153300 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20231109 | 153200 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20231109 | 153100 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20231109 | 153000 | 28090268130 | 3795 | 3795 | 3795 | 3795 | 83850 |
| 201 | 20231109 | 152900 | 27772057380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20231109 | 152800 | 27772057380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20231109 | 152700 | 27772057380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20231109 | 152600 | 27772057380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20231109 | 152500 | 27772057380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20231109 | 152400 | 27772057380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20231109 | 152300 | 27772057380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20231109 | 152200 | 27772057380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20231109 | 152100 | 27772057380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20231109 | 152000 | 27772057380 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20231109 | 151900 | 27772057380 | 3800 | 3800 | 3800 | 3795 | 24511 |
| 212 | 20231109 | 151800 | 27679000470 | 3800 | 3800 | 3800 | 3795 | 11578 |
| 213 | 20231109 | 151700 | 27635037830 | 3795 | 3780 | 3795 | 3780 | 48533 |
| 214 | 20231109 | 151600 | 27451169550 | 3780 | 3785 | 3785 | 3780 | 11315 |
| 215 | 20231109 | 151500 | 27408351120 | 3780 | 3785 | 3785 | 3780 | 16455 |
| 216 | 20231109 | 151400 | 27346099705 | 3785 | 3785 | 3785 | 3780 | 4872 |
| 217 | 20231109 | 151300 | 27327661095 | 3785 | 3785 | 3790 | 3780 | 6424 |
| 218 | 20231109 | 151200 | 27303359150 | 3785 | 3785 | 3790 | 3780 | 10716 |
| 219 | 20231109 | 151100 | 27262797635 | 3785 | 3785 | 3785 | 3780 | 4525 |
| 220 | 20231109 | 151000 | 27245681700 | 3780 | 3785 | 3785 | 3780 | 11197 |
| 221 | 20231109 | 150900 | 27203314635 | 3785 | 3790 | 3790 | 3780 | 29893 |
| 222 | 20231109 | 150800 | 27090185695 | 3790 | 3790 | 3795 | 3785 | 9745 |
| 223 | 20231109 | 150700 | 27053265530 | 3795 | 3795 | 3795 | 3785 | 23373 |
| 224 | 20231109 | 150600 | 26964732655 | 3790 | 3785 | 3795 | 3780 | 7842 |
| 225 | 20231109 | 150500 | 26935028945 | 3785 | 3785 | 3790 | 3780 | 7886 |
| 226 | 20231109 | 150400 | 26905182100 | 3785 | 3795 | 3795 | 3785 | 15786 |
| 227 | 20231109 | 150300 | 26845414415 | 3795 | 3795 | 3795 | 3790 | 3196 |
| 228 | 20231109 | 150200 | 26833292150 | 3790 | 3790 | 3795 | 3790 | 10136 |
| 229 | 20231109 | 150100 | 26794868025 | 3795 | 3790 | 3800 | 3790 | 19795 |
| 230 | 20231109 | 150000 | 26719796390 | 3790 | 3800 | 3800 | 3790 | 9754 |
| 231 | 20231109 | 145900 | 26682777855 | 3800 | 3790 | 3800 | 3790 | 11311 |
| 232 | 20231109 | 145800 | 26639870420 | 3790 | 3785 | 3795 | 3785 | 3606 |
| 233 | 20231109 | 145700 | 26626210660 | 3785 | 3790 | 3795 | 3780 | 20879 |
| 234 | 20231109 | 145600 | 26547168705 | 3795 | 3795 | 3800 | 3790 | 24258 |
| 235 | 20231109 | 145500 | 26455206280 | 3795 | 3795 | 3800 | 3790 | 16464 |
| 236 | 20231109 | 145400 | 26392724895 | 3795 | 3805 | 3810 | 3795 | 15730 |
| 237 | 20231109 | 145300 | 26332945380 | 3800 | 3805 | 3810 | 3800 | 6578 |
| 238 | 20231109 | 145200 | 26307926010 | 3810 | 3820 | 3820 | 3800 | 14686 |
| 239 | 20231109 | 145100 | 26252012580 | 3820 | 3815 | 3825 | 3810 | 30451 |
| 240 | 20231109 | 145000 | 26135839315 | 3815 | 3810 | 3815 | 3800 | 30344 |
| 241 | 20231109 | 144900 | 26020386845 | 3810 | 3800 | 3815 | 3795 | 29444 |
| 242 | 20231109 | 144800 | 25908387360 | 3800 | 3810 | 3815 | 3800 | 51914 |
| 243 | 20231109 | 144700 | 25710997700 | 3810 | 3805 | 3825 | 3805 | 29265 |
| 244 | 20231109 | 144600 | 25599372110 | 3810 | 3825 | 3830 | 3805 | 55577 |
| 245 | 20231109 | 144500 | 25387345435 | 3825 | 3825 | 3840 | 3815 | 120636 |
| 246 | 20231109 | 144400 | 24925683790 | 3825 | 3800 | 3825 | 3795 | 62335 |
| 247 | 20231109 | 144300 | 24688170390 | 3795 | 3795 | 3800 | 3790 | 32244 |
| 248 | 20231109 | 144200 | 24565755820 | 3790 | 3795 | 3800 | 3790 | 14952 |
| 249 | 20231109 | 144100 | 24509039750 | 3795 | 3795 | 3800 | 3790 | 23435 |
| 250 | 20231109 | 144000 | 24420119350 | 3790 | 3780 | 3795 | 3780 | 21677 |
| 251 | 20231109 | 143900 | 24337963985 | 3780 | 3785 | 3790 | 3775 | 26823 |
| 252 | 20231109 | 143800 | 24236542795 | 3790 | 3790 | 3790 | 3785 | 6079 |
| 253 | 20231109 | 143700 | 24213503400 | 3790 | 3775 | 3790 | 3770 | 27570 |
| 254 | 20231109 | 143600 | 24109300500 | 3775 | 3770 | 3775 | 3765 | 4462 |
| 255 | 20231109 | 143500 | 24092480575 | 3770 | 3775 | 3775 | 3765 | 5077 |
| 256 | 20231109 | 143400 | 24073340515 | 3770 | 3775 | 3775 | 3765 | 5885 |
| 257 | 20231109 | 143300 | 24051151950 | 3775 | 3775 | 3775 | 3765 | 18437 |
| 258 | 20231109 | 143200 | 23981644790 | 3775 | 3770 | 3775 | 3770 | 5317 |
| 259 | 20231109 | 143100 | 23961579500 | 3770 | 3770 | 3775 | 3765 | 2289 |
| 260 | 20231109 | 143000 | 23952950160 | 3770 | 3775 | 3775 | 3770 | 8562 |
| 261 | 20231109 | 142900 | 23920671360 | 3770 | 3770 | 3775 | 3770 | 3281 |
| 262 | 20231109 | 142800 | 23908301945 | 3770 | 3770 | 3775 | 3770 | 9828 |
| 263 | 20231109 | 142700 | 23871249020 | 3770 | 3770 | 3775 | 3765 | 4262 |
| 264 | 20231109 | 142600 | 23855183315 | 3765 | 3765 | 3770 | 3765 | 5824 |
| 265 | 20231109 | 142500 | 23833239845 | 3770 | 3770 | 3770 | 3765 | 6933 |
| 266 | 20231109 | 142400 | 23807134765 | 3765 | 3770 | 3770 | 3765 | 2524 |
| 267 | 20231109 | 142300 | 23797621520 | 3775 | 3770 | 3775 | 3765 | 4972 |
| 268 | 20231109 | 142200 | 23778874740 | 3775 | 3770 | 3775 | 3770 | 3702 |
| 269 | 20231109 | 142100 | 23764916215 | 3770 | 3765 | 3770 | 3765 | 7533 |
| 270 | 20231109 | 142000 | 23736540715 | 3770 | 3770 | 3770 | 3765 | 20415 |
| 271 | 20231109 | 141900 | 23659669020 | 3765 | 3770 | 3770 | 3765 | 4627 |
| 272 | 20231109 | 141800 | 23642233060 | 3770 | 3760 | 3770 | 3760 | 13534 |
| 273 | 20231109 | 141700 | 23591280635 | 3765 | 3765 | 3765 | 3760 | 9379 |
| 274 | 20231109 | 141600 | 23556001765 | 3765 | 3765 | 3765 | 3760 | 3279 |
| 275 | 20231109 | 141500 | 23543668550 | 3765 | 3765 | 3765 | 3760 | 10161 |
| 276 | 20231109 | 141400 | 23505458255 | 3765 | 3765 | 3765 | 3760 | 5867 |
| 277 | 20231109 | 141300 | 23483394335 | 3765 | 3765 | 3765 | 3760 | 4992 |
| 278 | 20231109 | 141200 | 23464610625 | 3765 | 3760 | 3765 | 3760 | 3762 |
| 279 | 20231109 | 141100 | 23450463180 | 3765 | 3760 | 3765 | 3755 | 5732 |
| 280 | 20231109 | 141000 | 23428919625 | 3760 | 3765 | 3770 | 3755 | 22875 |
| 281 | 20231109 | 140900 | 23342899340 | 3765 | 3770 | 3770 | 3760 | 6834 |
| 282 | 20231109 | 140800 | 23317187930 | 3770 | 3770 | 3770 | 3760 | 9398 |
| 283 | 20231109 | 140700 | 23281794735 | 3770 | 3765 | 3770 | 3760 | 6066 |
| 284 | 20231109 | 140600 | 23258965045 | 3760 | 3765 | 3765 | 3760 | 5099 |
| 285 | 20231109 | 140500 | 23239790690 | 3765 | 3755 | 3765 | 3755 | 17689 |
| 286 | 20231109 | 140400 | 23173265265 | 3760 | 3760 | 3760 | 3755 | 8562 |
| 287 | 20231109 | 140300 | 23141075835 | 3760 | 3765 | 3765 | 3760 | 7313 |
| 288 | 20231109 | 140200 | 23113575605 | 3760 | 3770 | 3770 | 3760 | 8728 |
| 289 | 20231109 | 140100 | 23080733235 | 3765 | 3765 | 3770 | 3760 | 21554 |
| 290 | 20231109 | 140000 | 22999623125 | 3765 | 3770 | 3770 | 3760 | 12711 |
| 291 | 20231109 | 135900 | 22951783605 | 3775 | 3775 | 3775 | 3765 | 11966 |
| 292 | 20231109 | 135800 | 22906677435 | 3775 | 3765 | 3775 | 3760 | 23668 |
| 293 | 20231109 | 135700 | 22817518365 | 3765 | 3760 | 3765 | 3760 | 9639 |
| 294 | 20231109 | 135600 | 22781231455 | 3765 | 3765 | 3770 | 3760 | 5579 |
| 295 | 20231109 | 135500 | 22760229875 | 3765 | 3760 | 3770 | 3760 | 17106 |
| 296 | 20231109 | 135400 | 22695866840 | 3765 | 3760 | 3765 | 3755 | 42583 |
| 297 | 20231109 | 135300 | 22535779435 | 3765 | 3765 | 3765 | 3760 | 61858 |
| 298 | 20231109 | 135200 | 22303155965 | 3765 | 3765 | 3765 | 3760 | 32666 |
| 299 | 20231109 | 135100 | 22180283565 | 3765 | 3765 | 3770 | 3765 | 46560 |
| 300 | 20231109 | 135000 | 22004973365 | 3765 | 3765 | 3770 | 3765 | 8978 |
| 301 | 20231109 | 134900 | 21971136770 | 3770 | 3775 | 3775 | 3765 | 7667 |
| 302 | 20231109 | 134800 | 21942250435 | 3775 | 3770 | 3775 | 3765 | 7400 |
| 303 | 20231109 | 134700 | 21914364150 | 3765 | 3770 | 3775 | 3765 | 16516 |
| 304 | 20231109 | 134600 | 21852125810 | 3765 | 3770 | 3770 | 3765 | 6520 |
| 305 | 20231109 | 134500 | 21827547120 | 3770 | 3770 | 3775 | 3770 | 9651 |
| 306 | 20231109 | 134400 | 21791162775 | 3770 | 3770 | 3770 | 3765 | 4287 |
| 307 | 20231109 | 134300 | 21775005205 | 3765 | 3775 | 3775 | 3765 | 36174 |
| 308 | 20231109 | 134200 | 21638664880 | 3775 | 3770 | 3775 | 3770 | 6747 |
| 309 | 20231109 | 134100 | 21613226610 | 3775 | 3775 | 3775 | 3770 | 6178 |
| 310 | 20231109 | 134000 | 21589928190 | 3770 | 3775 | 3775 | 3770 | 5664 |
| 311 | 20231109 | 133900 | 21568568505 | 3775 | 3775 | 3780 | 3770 | 6670 |
| 312 | 20231109 | 133800 | 21543389215 | 3775 | 3775 | 3780 | 3770 | 9430 |
| 313 | 20231109 | 133700 | 21507790440 | 3775 | 3770 | 3780 | 3770 | 6476 |
| 314 | 20231109 | 133600 | 21483343020 | 3775 | 3770 | 3775 | 3770 | 6049 |
| 315 | 20231109 | 133500 | 21460518900 | 3770 | 3780 | 3780 | 3770 | 9360 |
| 316 | 20231109 | 133400 | 21425185935 | 3780 | 3775 | 3780 | 3775 | 3627 |
| 317 | 20231109 | 133300 | 21411489485 | 3775 | 3775 | 3780 | 3775 | 11883 |
| 318 | 20231109 | 133200 | 21366624120 | 3775 | 3775 | 3780 | 3775 | 13266 |
| 319 | 20231109 | 133100 | 21316544690 | 3775 | 3775 | 3780 | 3775 | 9593 |
| 320 | 20231109 | 133000 | 21280288070 | 3775 | 3785 | 3785 | 3775 | 5615 |
| 321 | 20231109 | 132900 | 21259069975 | 3780 | 3780 | 3780 | 3780 | 5425 |
| 322 | 20231109 | 132800 | 21238563475 | 3780 | 3785 | 3785 | 3775 | 15776 |
| 323 | 20231109 | 132700 | 21178918650 | 3785 | 3785 | 3790 | 3780 | 1426 |
| 324 | 20231109 | 132600 | 21173520410 | 3785 | 3780 | 3790 | 3780 | 6170 |
| 325 | 20231109 | 132500 | 21150179060 | 3780 | 3780 | 3785 | 3775 | 11728 |
| 326 | 20231109 | 132400 | 21105847830 | 3780 | 3780 | 3780 | 3775 | 8808 |
| 327 | 20231109 | 132300 | 21072582485 | 3780 | 3775 | 3785 | 3775 | 5040 |
| 328 | 20231109 | 132200 | 21053541025 | 3780 | 3780 | 3780 | 3775 | 13906 |
| 329 | 20231109 | 132100 | 21001035260 | 3775 | 3780 | 3780 | 3775 | 10491 |
| 330 | 20231109 | 132000 | 20961431315 | 3780 | 3780 | 3780 | 3775 | 14408 |
| 331 | 20231109 | 131900 | 20906969405 | 3780 | 3780 | 3785 | 3775 | 7905 |
| 332 | 20231109 | 131800 | 20877094155 | 3780 | 3785 | 3785 | 3775 | 17170 |
| 333 | 20231109 | 131700 | 20812188190 | 3785 | 3790 | 3790 | 3780 | 2048 |
| 334 | 20231109 | 131600 | 20804434810 | 3790 | 3775 | 3790 | 3775 | 12406 |
| 335 | 20231109 | 131500 | 20757507660 | 3775 | 3785 | 3785 | 3775 | 12489 |
| 336 | 20231109 | 131400 | 20710308845 | 3780 | 3785 | 3785 | 3780 | 6863 |
| 337 | 20231109 | 131300 | 20684366360 | 3785 | 3790 | 3790 | 3780 | 14602 |
| 338 | 20231109 | 131200 | 20629139875 | 3790 | 3785 | 3790 | 3780 | 2946 |
| 339 | 20231109 | 131100 | 20617988705 | 3780 | 3785 | 3785 | 3780 | 2816 |
| 340 | 20231109 | 131000 | 20607342380 | 3785 | 3780 | 3785 | 3780 | 6372 |
| 341 | 20231109 | 130900 | 20583255635 | 3785 | 3785 | 3785 | 3785 | 3648 |
| 342 | 20231109 | 130800 | 20569447955 | 3785 | 3790 | 3790 | 3785 | 1799 |
| 343 | 20231109 | 130700 | 20562637600 | 3785 | 3785 | 3785 | 3780 | 1109 |
| 344 | 20231109 | 130600 | 20558440120 | 3785 | 3780 | 3785 | 3780 | 7790 |
| 345 | 20231109 | 130500 | 20528956590 | 3780 | 3780 | 3785 | 3775 | 11155 |
| 346 | 20231109 | 130400 | 20486795955 | 3780 | 3775 | 3780 | 3775 | 6723 |
| 347 | 20231109 | 130300 | 20461409205 | 3780 | 3775 | 3780 | 3770 | 18259 |
| 348 | 20231109 | 130200 | 20392501715 | 3775 | 3775 | 3780 | 3770 | 14310 |
| 349 | 20231109 | 130100 | 20338507715 | 3775 | 3770 | 3780 | 3770 | 14555 |
| 350 | 20231109 | 130000 | 20283583440 | 3770 | 3785 | 3785 | 3770 | 78052 |
| 351 | 20231109 | 125900 | 19989021455 | 3780 | 3780 | 3785 | 3780 | 5818 |
| 352 | 20231109 | 125800 | 19967024605 | 3780 | 3780 | 3785 | 3780 | 7282 |
| 353 | 20231109 | 125700 | 19939495390 | 3785 | 3785 | 3790 | 3780 | 5506 |
| 354 | 20231109 | 125600 | 19918652335 | 3785 | 3790 | 3790 | 3780 | 12098 |
| 355 | 20231109 | 125500 | 19872853835 | 3790 | 3790 | 3795 | 3790 | 2365 |
| 356 | 20231109 | 125400 | 19863890480 | 3790 | 3790 | 3790 | 3785 | 6603 |
| 357 | 20231109 | 125300 | 19838865190 | 3790 | 3790 | 3790 | 3785 | 1628 |
| 358 | 20231109 | 125200 | 19832700025 | 3790 | 3785 | 3790 | 3785 | 3383 |
| 359 | 20231109 | 125100 | 19819894755 | 3785 | 3785 | 3785 | 3785 | 787 |
| 360 | 20231109 | 125000 | 19816915960 | 3790 | 3780 | 3790 | 3780 | 7992 |
| 361 | 20231109 | 124900 | 19786682320 | 3780 | 3785 | 3785 | 3780 | 2015 |
| 362 | 20231109 | 124800 | 19779064040 | 3785 | 3785 | 3785 | 3780 | 9851 |
| 363 | 20231109 | 124700 | 19741820000 | 3785 | 3785 | 3785 | 3780 | 17805 |
| 364 | 20231109 | 124600 | 19674456420 | 3785 | 3790 | 3790 | 3785 | 11719 |
| 365 | 20231109 | 124500 | 19630094555 | 3790 | 3790 | 3790 | 3785 | 3968 |
| 366 | 20231109 | 124400 | 19615074505 | 3790 | 3790 | 3790 | 3785 | 6642 |
| 367 | 20231109 | 124300 | 19589910540 | 3795 | 3790 | 3795 | 3790 | 7854 |
| 368 | 20231109 | 124200 | 19560143855 | 3790 | 3790 | 3795 | 3785 | 11216 |
| 369 | 20231109 | 124100 | 19517645695 | 3790 | 3790 | 3795 | 3785 | 5610 |
| 370 | 20231109 | 124000 | 19496380545 | 3790 | 3795 | 3795 | 3790 | 13277 |
| 371 | 20231109 | 123900 | 19446057965 | 3790 | 3795 | 3795 | 3790 | 927 |
| 372 | 20231109 | 123800 | 19442541005 | 3795 | 3795 | 3800 | 3790 | 3483 |
| 373 | 20231109 | 123700 | 19429331565 | 3795 | 3800 | 3800 | 3790 | 1552 |
| 374 | 20231109 | 123600 | 19423444075 | 3800 | 3795 | 3800 | 3790 | 4234 |
| 375 | 20231109 | 123500 | 19407382370 | 3800 | 3795 | 3800 | 3790 | 13682 |
| 376 | 20231109 | 123400 | 19355498120 | 3795 | 3790 | 3800 | 3790 | 3488 |
| 377 | 20231109 | 123300 | 19342267510 | 3790 | 3795 | 3795 | 3790 | 5760 |
| 378 | 20231109 | 123200 | 19320420230 | 3795 | 3795 | 3795 | 3790 | 3658 |
| 379 | 20231109 | 123100 | 19306539995 | 3795 | 3790 | 3795 | 3785 | 13407 |
| 380 | 20231109 | 123000 | 19255745825 | 3785 | 3795 | 3795 | 3785 | 9060 |
| 381 | 20231109 | 122900 | 19221413270 | 3790 | 3795 | 3800 | 3790 | 4014 |
| 382 | 20231109 | 122800 | 19206180510 | 3795 | 3790 | 3795 | 3790 | 5587 |
| 383 | 20231109 | 122700 | 19185001070 | 3795 | 3800 | 3800 | 3790 | 4262 |
| 384 | 20231109 | 122600 | 19168841925 | 3800 | 3795 | 3800 | 3795 | 1319 |
| 385 | 20231109 | 122500 | 19163832880 | 3800 | 3795 | 3800 | 3790 | 1062 |
| 386 | 20231109 | 122400 | 19159805085 | 3795 | 3800 | 3800 | 3790 | 4700 |
| 387 | 20231109 | 122300 | 19141977715 | 3800 | 3790 | 3800 | 3790 | 13976 |
| 388 | 20231109 | 122200 | 19088957040 | 3790 | 3790 | 3795 | 3785 | 8221 |
| 389 | 20231109 | 122100 | 19057799585 | 3790 | 3795 | 3795 | 3790 | 31527 |
| 390 | 20231109 | 122000 | 18938303245 | 3795 | 3790 | 3795 | 3790 | 8386 |
| 391 | 20231109 | 121900 | 18906514135 | 3795 | 3795 | 3795 | 3790 | 1358 |
| 392 | 20231109 | 121800 | 18901364745 | 3795 | 3795 | 3795 | 3790 | 878 |
| 393 | 20231109 | 121700 | 18898035675 | 3790 | 3790 | 3795 | 3790 | 6117 |
| 394 | 20231109 | 121600 | 18874835590 | 3795 | 3790 | 3795 | 3790 | 2327 |
| 395 | 20231109 | 121500 | 18866012080 | 3795 | 3790 | 3800 | 3790 | 4329 |
| 396 | 20231109 | 121400 | 18849586195 | 3795 | 3795 | 3795 | 3790 | 3242 |
| 397 | 20231109 | 121300 | 18837288560 | 3795 | 3795 | 3800 | 3790 | 5634 |
| 398 | 20231109 | 121200 | 18815907585 | 3795 | 3795 | 3800 | 3795 | 7569 |
| 399 | 20231109 | 121100 | 18787182720 | 3795 | 3795 | 3800 | 3795 | 6176 |
| 400 | 20231109 | 121000 | 18763744380 | 3795 | 3795 | 3800 | 3795 | 2525 |
| 401 | 20231109 | 120900 | 18754159395 | 3795 | 3795 | 3800 | 3795 | 1705 |
| 402 | 20231109 | 120800 | 18747688405 | 3795 | 3800 | 3800 | 3795 | 1701 |
| 403 | 20231109 | 120700 | 18741231190 | 3800 | 3800 | 3800 | 3795 | 2469 |
| 404 | 20231109 | 120600 | 18731855085 | 3800 | 3800 | 3800 | 3795 | 3858 |
| 405 | 20231109 | 120500 | 18717205535 | 3800 | 3800 | 3800 | 3795 | 3292 |
| 406 | 20231109 | 120400 | 18704704360 | 3805 | 3800 | 3805 | 3800 | 6508 |
| 407 | 20231109 | 120300 | 18679973785 | 3800 | 3805 | 3805 | 3800 | 349 |
| 408 | 20231109 | 120200 | 18678646680 | 3805 | 3800 | 3805 | 3800 | 3442 |
| 409 | 20231109 | 120100 | 18665566800 | 3800 | 3805 | 3805 | 3800 | 691 |
| 410 | 20231109 | 120000 | 18662939345 | 3805 | 3805 | 3805 | 3800 | 5545 |
| 411 | 20231109 | 115900 | 18641867985 | 3805 | 3800 | 3805 | 3800 | 2895 |
| 412 | 20231109 | 115800 | 18630865520 | 3805 | 3800 | 3805 | 3795 | 5508 |
| 413 | 20231109 | 115700 | 18609935275 | 3800 | 3800 | 3800 | 3795 | 9593 |
| 414 | 20231109 | 115600 | 18573518510 | 3800 | 3800 | 3800 | 3795 | 817 |
| 415 | 20231109 | 115500 | 18570414540 | 3800 | 3800 | 3805 | 3795 | 5825 |
| 416 | 20231109 | 115400 | 18548295500 | 3800 | 3805 | 3805 | 3800 | 5208 |
| 417 | 20231109 | 115300 | 18528503880 | 3805 | 3805 | 3805 | 3800 | 1659 |
| 418 | 20231109 | 115200 | 18522192140 | 3800 | 3800 | 3800 | 3800 | 1814 |
| 419 | 20231109 | 115100 | 18515298940 | 3800 | 3800 | 3800 | 3800 | 3340 |
| 420 | 20231109 | 115000 | 18502606940 | 3800 | 3795 | 3800 | 3795 | 2056 |
| 421 | 20231109 | 114900 | 18494797855 | 3795 | 3800 | 3800 | 3795 | 2722 |
| 422 | 20231109 | 114800 | 18484460915 | 3795 | 3800 | 3800 | 3795 | 643 |
| 423 | 20231109 | 114700 | 18482019885 | 3795 | 3795 | 3800 | 3790 | 7873 |
| 424 | 20231109 | 114600 | 18452138175 | 3800 | 3795 | 3800 | 3795 | 2806 |
| 425 | 20231109 | 114500 | 18441476660 | 3795 | 3795 | 3800 | 3795 | 14655 |
| 426 | 20231109 | 114400 | 18385860830 | 3795 | 3795 | 3800 | 3795 | 4005 |
| 427 | 20231109 | 114300 | 18370658090 | 3800 | 3800 | 3805 | 3795 | 4562 |
| 428 | 20231109 | 114200 | 18353326040 | 3800 | 3805 | 3805 | 3795 | 5252 |
| 429 | 20231109 | 114100 | 18333366165 | 3805 | 3805 | 3810 | 3805 | 3506 |
| 430 | 20231109 | 114000 | 18320025330 | 3810 | 3810 | 3810 | 3805 | 2712 |
| 431 | 20231109 | 113900 | 18309703410 | 3810 | 3805 | 3810 | 3800 | 1366 |
| 432 | 20231109 | 113800 | 18304502735 | 3805 | 3805 | 3810 | 3805 | 6532 |
| 433 | 20231109 | 113700 | 18279648430 | 3805 | 3810 | 3810 | 3805 | 2100 |
| 434 | 20231109 | 113600 | 18271656875 | 3810 | 3805 | 3810 | 3800 | 1223 |
| 435 | 20231109 | 113500 | 18267002730 | 3805 | 3795 | 3805 | 3795 | 8231 |
| 436 | 20231109 | 113400 | 18235732995 | 3795 | 3800 | 3805 | 3795 | 3102 |
| 437 | 20231109 | 113300 | 18223955275 | 3800 | 3805 | 3805 | 3800 | 19541 |
| 438 | 20231109 | 113200 | 18149692030 | 3805 | 3800 | 3810 | 3795 | 3554 |
| 439 | 20231109 | 113100 | 18136176940 | 3800 | 3800 | 3800 | 3800 | 2695 |
| 440 | 20231109 | 113000 | 18125935940 | 3800 | 3805 | 3810 | 3800 | 4832 |
| 441 | 20231109 | 112900 | 18107553380 | 3805 | 3795 | 3805 | 3795 | 20537 |
| 442 | 20231109 | 112800 | 18029518480 | 3795 | 3795 | 3800 | 3790 | 13458 |
| 443 | 20231109 | 112700 | 17978464225 | 3795 | 3795 | 3800 | 3790 | 10014 |
| 444 | 20231109 | 112600 | 17940465510 | 3795 | 3800 | 3800 | 3795 | 10546 |
| 445 | 20231109 | 112500 | 17900437540 | 3800 | 3800 | 3805 | 3795 | 3924 |
| 446 | 20231109 | 112400 | 17885526250 | 3795 | 3800 | 3805 | 3790 | 18153 |
| 447 | 20231109 | 112300 | 17816601345 | 3795 | 3795 | 3800 | 3795 | 7288 |
| 448 | 20231109 | 112200 | 17788941355 | 3800 | 3800 | 3800 | 3790 | 23730 |
| 449 | 20231109 | 112100 | 17698882115 | 3800 | 3805 | 3810 | 3800 | 35662 |
| 450 | 20231109 | 112000 | 17563304390 | 3810 | 3805 | 3810 | 3805 | 6847 |
| 451 | 20231109 | 111900 | 17537250655 | 3810 | 3810 | 3810 | 3800 | 1566 |
| 452 | 20231109 | 111800 | 17531290445 | 3805 | 3815 | 3820 | 3805 | 14668 |
| 453 | 20231109 | 111700 | 17475405450 | 3815 | 3815 | 3815 | 3810 | 2108 |
| 454 | 20231109 | 111600 | 17467363900 | 3815 | 3815 | 3815 | 3810 | 1976 |
| 455 | 20231109 | 111500 | 17459829975 | 3810 | 3815 | 3815 | 3810 | 7165 |
| 456 | 20231109 | 111400 | 17432504855 | 3810 | 3805 | 3815 | 3805 | 5990 |
| 457 | 20231109 | 111300 | 17409686680 | 3810 | 3810 | 3810 | 3805 | 5105 |
| 458 | 20231109 | 111200 | 17390259745 | 3810 | 3805 | 3810 | 3805 | 8652 |
| 459 | 20231109 | 111100 | 17357322395 | 3810 | 3815 | 3815 | 3805 | 12291 |
| 460 | 20231109 | 111000 | 17310504420 | 3815 | 3810 | 3815 | 3810 | 1018 |
| 461 | 20231109 | 110900 | 17306622885 | 3810 | 3815 | 3815 | 3810 | 4256 |
| 462 | 20231109 | 110800 | 17290405940 | 3810 | 3810 | 3815 | 3805 | 5863 |
| 463 | 20231109 | 110700 | 17268067900 | 3810 | 3805 | 3810 | 3805 | 4265 |
| 464 | 20231109 | 110600 | 17251835790 | 3805 | 3810 | 3810 | 3800 | 11951 |
| 465 | 20231109 | 110500 | 17206364405 | 3810 | 3805 | 3810 | 3800 | 10692 |
| 466 | 20231109 | 110400 | 17165664755 | 3810 | 3815 | 3815 | 3800 | 12363 |
| 467 | 20231109 | 110300 | 17118595540 | 3815 | 3810 | 3815 | 3805 | 2823 |
| 468 | 20231109 | 110200 | 17107840700 | 3810 | 3810 | 3815 | 3805 | 15011 |
| 469 | 20231109 | 110100 | 17050708535 | 3815 | 3810 | 3820 | 3805 | 8045 |
| 470 | 20231109 | 110000 | 17020068660 | 3810 | 3820 | 3820 | 3805 | 16380 |
| 471 | 20231109 | 105900 | 16957629235 | 3820 | 3815 | 3820 | 3810 | 4033 |
| 472 | 20231109 | 105800 | 16942257325 | 3815 | 3820 | 3825 | 3815 | 16844 |
| 473 | 20231109 | 105700 | 16877929150 | 3820 | 3825 | 3825 | 3820 | 5438 |
| 474 | 20231109 | 105600 | 16857155275 | 3820 | 3830 | 3830 | 3805 | 27620 |
| 475 | 20231109 | 105500 | 16751842145 | 3830 | 3840 | 3840 | 3825 | 9596 |
| 476 | 20231109 | 105400 | 16715059685 | 3840 | 3845 | 3850 | 3835 | 7660 |
| 477 | 20231109 | 105300 | 16685641780 | 3850 | 3850 | 3855 | 3845 | 24767 |
| 478 | 20231109 | 105200 | 16590275520 | 3855 | 3845 | 3855 | 3840 | 52348 |
| 479 | 20231109 | 105100 | 16388943020 | 3845 | 3825 | 3845 | 3825 | 37131 |
| 480 | 20231109 | 105000 | 16246556305 | 3825 | 3820 | 3830 | 3820 | 6352 |
| 481 | 20231109 | 104900 | 16222269995 | 3820 | 3815 | 3825 | 3815 | 3915 |
| 482 | 20231109 | 104800 | 16207324535 | 3825 | 3815 | 3825 | 3815 | 10897 |
| 483 | 20231109 | 104700 | 16165720350 | 3815 | 3805 | 3815 | 3800 | 11027 |
| 484 | 20231109 | 104600 | 16123747140 | 3805 | 3805 | 3810 | 3800 | 46450 |
| 485 | 20231109 | 104500 | 15947214315 | 3810 | 3820 | 3820 | 3805 | 19133 |
| 486 | 20231109 | 104400 | 15874324640 | 3815 | 3820 | 3825 | 3815 | 11941 |
| 487 | 20231109 | 104300 | 15828735145 | 3820 | 3830 | 3830 | 3820 | 20944 |
| 488 | 20231109 | 104200 | 15748599545 | 3830 | 3830 | 3835 | 3830 | 4284 |
| 489 | 20231109 | 104100 | 15732185945 | 3830 | 3825 | 3835 | 3825 | 8235 |
| 490 | 20231109 | 104000 | 15700645730 | 3825 | 3825 | 3830 | 3825 | 4589 |
| 491 | 20231109 | 103900 | 15683085275 | 3830 | 3825 | 3830 | 3825 | 6773 |
| 492 | 20231109 | 103800 | 15657154940 | 3825 | 3825 | 3830 | 3820 | 11360 |
| 493 | 20231109 | 103700 | 15613706560 | 3830 | 3835 | 3835 | 3825 | 5777 |
| 494 | 20231109 | 103600 | 15591589360 | 3835 | 3820 | 3835 | 3820 | 15792 |
| 495 | 20231109 | 103500 | 15531131220 | 3820 | 3825 | 3825 | 3820 | 8831 |
| 496 | 20231109 | 103400 | 15497367940 | 3825 | 3825 | 3825 | 3820 | 6330 |
| 497 | 20231109 | 103300 | 15473176195 | 3825 | 3835 | 3835 | 3820 | 20627 |
| 498 | 20231109 | 103200 | 15394284360 | 3835 | 3825 | 3840 | 3825 | 36808 |
| 499 | 20231109 | 103100 | 15253152045 | 3825 | 3815 | 3830 | 3810 | 22993 |
| 500 | 20231109 | 103000 | 15165315600 | 3815 | 3820 | 3820 | 3810 | 8703 |
| 501 | 20231109 | 102900 | 15132108075 | 3810 | 3815 | 3820 | 3810 | 4037 |
| 502 | 20231109 | 102800 | 15116709455 | 3815 | 3820 | 3820 | 3810 | 11047 |
| 503 | 20231109 | 102700 | 15074562515 | 3820 | 3820 | 3820 | 3815 | 4051 |
| 504 | 20231109 | 102600 | 15059092225 | 3820 | 3820 | 3825 | 3820 | 4027 |
| 505 | 20231109 | 102500 | 15043705875 | 3820 | 3825 | 3830 | 3820 | 13733 |
| 506 | 20231109 | 102400 | 14991207700 | 3825 | 3815 | 3835 | 3810 | 15438 |
| 507 | 20231109 | 102300 | 14932162560 | 3810 | 3805 | 3815 | 3805 | 15109 |
| 508 | 20231109 | 102200 | 14874598950 | 3805 | 3820 | 3820 | 3805 | 24450 |
| 509 | 20231109 | 102100 | 14781465510 | 3820 | 3815 | 3825 | 3815 | 23345 |
| 510 | 20231109 | 102000 | 14692306205 | 3815 | 3815 | 3820 | 3815 | 16271 |
| 511 | 20231109 | 101900 | 14630220765 | 3820 | 3830 | 3835 | 3820 | 45800 |
| 512 | 20231109 | 101800 | 14454974065 | 3835 | 3830 | 3835 | 3825 | 27920 |
| 513 | 20231109 | 101700 | 14348060505 | 3830 | 3830 | 3835 | 3825 | 39257 |
| 514 | 20231109 | 101600 | 14197696160 | 3830 | 3815 | 3830 | 3810 | 32784 |
| 515 | 20231109 | 101500 | 14072366825 | 3815 | 3790 | 3820 | 3790 | 40363 |
| 516 | 20231109 | 101400 | 13918818275 | 3795 | 3790 | 3795 | 3785 | 30795 |
| 517 | 20231109 | 101300 | 13802019340 | 3785 | 3785 | 3790 | 3785 | 21260 |
| 518 | 20231109 | 101200 | 13721517875 | 3785 | 3780 | 3785 | 3780 | 24081 |
| 519 | 20231109 | 101100 | 13630379130 | 3780 | 3780 | 3785 | 3780 | 12495 |
| 520 | 20231109 | 101000 | 13583138410 | 3780 | 3785 | 3790 | 3780 | 9383 |
| 521 | 20231109 | 100900 | 13547630810 | 3785 | 3785 | 3790 | 3780 | 6632 |
| 522 | 20231109 | 100800 | 13522535050 | 3785 | 3785 | 3790 | 3780 | 24434 |
| 523 | 20231109 | 100700 | 13430070750 | 3785 | 3785 | 3790 | 3780 | 15462 |
| 524 | 20231109 | 100600 | 13371591630 | 3785 | 3785 | 3790 | 3785 | 9720 |
| 525 | 20231109 | 100500 | 13334789500 | 3785 | 3780 | 3790 | 3780 | 13380 |
| 526 | 20231109 | 100400 | 13284163645 | 3785 | 3785 | 3785 | 3780 | 20621 |
| 527 | 20231109 | 100300 | 13206212510 | 3780 | 3790 | 3790 | 3780 | 19399 |
| 528 | 20231109 | 100200 | 13132785605 | 3785 | 3780 | 3790 | 3780 | 15752 |
| 529 | 20231109 | 100100 | 13073166455 | 3780 | 3785 | 3790 | 3780 | 23894 |
| 530 | 20231109 | 100000 | 12982800955 | 3785 | 3780 | 3785 | 3775 | 11971 |
| 531 | 20231109 | 095900 | 12937560400 | 3780 | 3785 | 3785 | 3775 | 16658 |
| 532 | 20231109 | 095800 | 12874587525 | 3780 | 3780 | 3785 | 3775 | 14146 |
| 533 | 20231109 | 095700 | 12821106160 | 3775 | 3785 | 3785 | 3775 | 21922 |
| 534 | 20231109 | 095600 | 12738279645 | 3780 | 3780 | 3785 | 3775 | 30846 |
| 535 | 20231109 | 095500 | 12621625135 | 3780 | 3785 | 3785 | 3780 | 11013 |
| 536 | 20231109 | 095400 | 12579986900 | 3785 | 3780 | 3785 | 3775 | 27399 |
| 537 | 20231109 | 095300 | 12476403965 | 3780 | 3775 | 3785 | 3775 | 28954 |
| 538 | 20231109 | 095200 | 12367021640 | 3775 | 3775 | 3780 | 3770 | 22473 |
| 539 | 20231109 | 095100 | 12282235750 | 3775 | 3775 | 3775 | 3765 | 21923 |
| 540 | 20231109 | 095000 | 12199596975 | 3770 | 3780 | 3780 | 3765 | 40033 |
| 541 | 20231109 | 094900 | 12048592425 | 3775 | 3765 | 3775 | 3760 | 38234 |
| 542 | 20231109 | 094800 | 11904590465 | 3765 | 3775 | 3775 | 3760 | 46236 |
| 543 | 20231109 | 094700 | 11730452435 | 3770 | 3765 | 3775 | 3760 | 55658 |
| 544 | 20231109 | 094600 | 11520830625 | 3765 | 3775 | 3780 | 3765 | 101085 |
| 545 | 20231109 | 094500 | 11139605680 | 3780 | 3785 | 3785 | 3775 | 68717 |
| 546 | 20231109 | 094400 | 10880028770 | 3785 | 3785 | 3790 | 3780 | 25478 |
| 547 | 20231109 | 094300 | 10783633440 | 3790 | 3790 | 3795 | 3780 | 61011 |
| 548 | 20231109 | 094200 | 10552725600 | 3790 | 3780 | 3790 | 3770 | 100215 |
| 549 | 20231109 | 094100 | 10174263375 | 3775 | 3795 | 3800 | 3775 | 99617 |
| 550 | 20231109 | 094000 | 9797128710 | 3795 | 3805 | 3805 | 3785 | 170535 |
| 551 | 20231109 | 093900 | 9149649045 | 3805 | 3805 | 3810 | 3800 | 72023 |
| 552 | 20231109 | 093800 | 8875631635 | 3810 | 3820 | 3820 | 3805 | 122030 |
| 553 | 20231109 | 093700 | 8410294330 | 3820 | 3835 | 3840 | 3820 | 85239 |
| 554 | 20231109 | 093600 | 8084144350 | 3840 | 3835 | 3840 | 3830 | 21300 |
| 555 | 20231109 | 093500 | 8002468510 | 3835 | 3840 | 3840 | 3830 | 20635 |
| 556 | 20231109 | 093400 | 7923342585 | 3835 | 3830 | 3840 | 3825 | 56753 |
| 557 | 20231109 | 093300 | 7705944105 | 3830 | 3835 | 3845 | 3830 | 34349 |
| 558 | 20231109 | 093200 | 7574184410 | 3840 | 3840 | 3845 | 3835 | 41399 |
| 559 | 20231109 | 093100 | 7415378285 | 3845 | 3840 | 3845 | 3835 | 18179 |
| 560 | 20231109 | 093000 | 7345555815 | 3840 | 3840 | 3845 | 3830 | 63050 |
| 561 | 20231109 | 092900 | 7103727490 | 3845 | 3850 | 3850 | 3835 | 64775 |
| 562 | 20231109 | 092800 | 6854906270 | 3845 | 3860 | 3865 | 3845 | 36076 |
| 563 | 20231109 | 092700 | 6715825985 | 3860 | 3860 | 3865 | 3850 | 24428 |
| 564 | 20231109 | 092600 | 6621620155 | 3855 | 3855 | 3865 | 3850 | 32833 |
| 565 | 20231109 | 092500 | 6495002640 | 3855 | 3855 | 3860 | 3845 | 53233 |
| 566 | 20231109 | 092400 | 6289974050 | 3855 | 3855 | 3865 | 3855 | 15935 |
| 567 | 20231109 | 092300 | 6228491540 | 3855 | 3860 | 3865 | 3855 | 84339 |
| 568 | 20231109 | 092200 | 5903172580 | 3865 | 3870 | 3875 | 3860 | 33063 |
| 569 | 20231109 | 092100 | 5775332375 | 3870 | 3875 | 3875 | 3865 | 16816 |
| 570 | 20231109 | 092000 | 5710248250 | 3875 | 3870 | 3880 | 3870 | 14891 |
| 571 | 20231109 | 091900 | 5652550185 | 3870 | 3875 | 3880 | 3865 | 47784 |
| 572 | 20231109 | 091800 | 5467516245 | 3875 | 3880 | 3880 | 3875 | 20039 |
| 573 | 20231109 | 091700 | 5389826360 | 3880 | 3885 | 3885 | 3870 | 45371 |
| 574 | 20231109 | 091600 | 5213897540 | 3885 | 3880 | 3890 | 3875 | 17106 |
| 575 | 20231109 | 091500 | 5147530020 | 3880 | 3890 | 3890 | 3880 | 38090 |
| 576 | 20231109 | 091400 | 4999612750 | 3890 | 3905 | 3910 | 3890 | 62155 |
| 577 | 20231109 | 091300 | 4757270260 | 3905 | 3910 | 3910 | 3895 | 53549 |
| 578 | 20231109 | 091200 | 4548362810 | 3915 | 3895 | 3920 | 3890 | 36710 |
| 579 | 20231109 | 091100 | 4404869800 | 3895 | 3915 | 3915 | 3880 | 98173 |
| 580 | 20231109 | 091000 | 4022274365 | 3905 | 3910 | 3935 | 3905 | 129092 |
| 581 | 20231109 | 090900 | 3516440780 | 3910 | 3900 | 3925 | 3895 | 105858 |
| 582 | 20231109 | 090800 | 3101908880 | 3900 | 3885 | 3915 | 3885 | 92462 |
| 583 | 20231109 | 090700 | 2741282480 | 3885 | 3870 | 3890 | 3870 | 60443 |
| 584 | 20231109 | 090600 | 2506866455 | 3870 | 3860 | 3875 | 3855 | 27277 |
| 585 | 20231109 | 090500 | 2401419135 | 3860 | 3855 | 3875 | 3850 | 37311 |
| 586 | 20231109 | 090400 | 2257238920 | 3855 | 3845 | 3855 | 3845 | 51419 |
| 587 | 20231109 | 090300 | 2059339610 | 3845 | 3850 | 3855 | 3840 | 60914 |
| 588 | 20231109 | 090200 | 1824903260 | 3850 | 3845 | 3865 | 3845 | 71049 |
| 589 | 20231109 | 090100 | 1551023800 | 3845 | 3855 | 3865 | 3835 | 119317 |
| 590 | 20231109 | 090000 | 1091678810 | 3850 | 3835 | 3880 | 3815 | 238474 |