29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 6521 |
| 3 | 20231108 | 185700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20231108 | 185600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20231108 | 185500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20231108 | 185400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20231108 | 185300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20231108 | 185200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20231108 | 185100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20231108 | 185000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20231108 | 184900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20231108 | 184800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20231108 | 184700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20231108 | 184600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20231108 | 184500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20231108 | 184400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20231108 | 184300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20231108 | 184200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20231108 | 184100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20231108 | 184000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20231108 | 183900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20231108 | 183800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20231108 | 183700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20231108 | 183600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20231108 | 183500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20231108 | 183400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20231108 | 183300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20231108 | 183200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20231108 | 183100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20231108 | 183000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20231108 | 182900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20231108 | 182800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 6521 |
| 33 | 20231108 | 182700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20231108 | 182600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20231108 | 182500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20231108 | 182400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20231108 | 182300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20231108 | 182200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20231108 | 182100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20231108 | 182000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20231108 | 181900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20231108 | 181800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20231108 | 181700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20231108 | 181600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20231108 | 181500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20231108 | 181400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20231108 | 181300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20231108 | 181200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20231108 | 181100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20231108 | 181000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20231108 | 180900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20231108 | 180800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20231108 | 180700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20231108 | 180600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20231108 | 180500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20231108 | 180400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20231108 | 180300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20231108 | 180200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20231108 | 180100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20231108 | 180000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20231108 | 175900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20231108 | 175800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 6521 |
| 63 | 20231108 | 175700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20231108 | 175600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20231108 | 175500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20231108 | 175400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20231108 | 175300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20231108 | 175200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20231108 | 175100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20231108 | 175000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20231108 | 174900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20231108 | 174800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20231108 | 174700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20231108 | 174600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20231108 | 174500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20231108 | 174400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20231108 | 174300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20231108 | 174200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20231108 | 174100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20231108 | 174000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20231108 | 173900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20231108 | 173800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20231108 | 173700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20231108 | 173600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20231108 | 173500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20231108 | 173400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20231108 | 173300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20231108 | 173200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20231108 | 173100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20231108 | 173000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20231108 | 172900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20231108 | 172800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 6521 |
| 93 | 20231108 | 172700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20231108 | 172600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20231108 | 172500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20231108 | 172400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20231108 | 172300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20231108 | 172200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20231108 | 172100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20231108 | 172000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20231108 | 171900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20231108 | 171800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20231108 | 171700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20231108 | 171600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20231108 | 171500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20231108 | 171400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20231108 | 171300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20231108 | 171200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20231108 | 171100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20231108 | 171000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20231108 | 170900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20231108 | 170800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20231108 | 170700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20231108 | 170600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20231108 | 170500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20231108 | 170400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20231108 | 170300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20231108 | 170200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20231108 | 170100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20231108 | 170000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20231108 | 165900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20231108 | 165800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 6521 |
| 123 | 20231108 | 165700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20231108 | 165600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20231108 | 165500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20231108 | 165400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20231108 | 165300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20231108 | 165200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20231108 | 165100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20231108 | 165000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20231108 | 164900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20231108 | 164800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20231108 | 164700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20231108 | 164600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20231108 | 164500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20231108 | 164400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20231108 | 164300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20231108 | 164200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20231108 | 164100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20231108 | 164000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20231108 | 163900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20231108 | 163800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20231108 | 163700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20231108 | 163600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20231108 | 163500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20231108 | 163400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20231108 | 163300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20231108 | 163200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20231108 | 163100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20231108 | 163000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20231108 | 162900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20231108 | 162800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 6521 |
| 153 | 20231108 | 162700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20231108 | 162600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20231108 | 162500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20231108 | 162400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20231108 | 162300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20231108 | 162200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20231108 | 162100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20231108 | 162000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20231108 | 161900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20231108 | 161800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20231108 | 161700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20231108 | 161600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20231108 | 161500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20231108 | 161400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20231108 | 161300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20231108 | 161200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20231108 | 161100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20231108 | 161000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20231108 | 160900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20231108 | 160800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20231108 | 160700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20231108 | 160600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20231108 | 160500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20231108 | 160400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20231108 | 160300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20231108 | 160200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20231108 | 160100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20231108 | 160000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20231108 | 155900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20231108 | 155800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 6521 |
| 183 | 20231108 | 155700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20231108 | 155600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20231108 | 155500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20231108 | 155400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20231108 | 155300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20231108 | 155200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20231108 | 155100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20231108 | 155000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20231108 | 154900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20231108 | 154800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20231108 | 154700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20231108 | 154600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20231108 | 154500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20231108 | 154400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20231108 | 154300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 198 | 20231108 | 154200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 199 | 20231108 | 154100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 200 | 20231108 | 154000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20231108 | 153900 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20231108 | 153800 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20231108 | 153700 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 204 | 20231108 | 153600 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 205 | 20231108 | 153500 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 206 | 20231108 | 153400 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 207 | 20231108 | 153300 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 208 | 20231108 | 153200 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 209 | 20231108 | 153100 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20231108 | 153000 | 2210047420 | 3845 | 3845 | 3845 | 3845 | 6521 |
| 211 | 20231108 | 152900 | 2184974175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20231108 | 152800 | 2184974175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 213 | 20231108 | 152700 | 2184974175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20231108 | 152600 | 2184974175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20231108 | 152500 | 2184974175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20231108 | 152400 | 2184974175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20231108 | 152300 | 2184974175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20231108 | 152200 | 2184974175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20231108 | 152100 | 2184974175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20231108 | 152000 | 2184974175 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20231108 | 151900 | 2184974175 | 3840 | 3835 | 3840 | 3835 | 526 |
| 222 | 20231108 | 151800 | 2182955880 | 3840 | 3835 | 3840 | 3835 | 536 |
| 223 | 20231108 | 151700 | 2180900030 | 3825 | 3830 | 3835 | 3825 | 2478 |
| 224 | 20231108 | 151600 | 2171411110 | 3835 | 3835 | 3835 | 3830 | 33 |
| 225 | 20231108 | 151500 | 2171284570 | 3835 | 3835 | 3835 | 3820 | 5426 |
| 226 | 20231108 | 151400 | 2150505310 | 3835 | 3835 | 3840 | 3835 | 2229 |
| 227 | 20231108 | 151300 | 2141957090 | 3840 | 3840 | 3840 | 3835 | 2726 |
| 228 | 20231108 | 151200 | 2131499250 | 3840 | 3835 | 3840 | 3835 | 2080 |
| 229 | 20231108 | 151100 | 2123522430 | 3840 | 3840 | 3840 | 3835 | 907 |
| 230 | 20231108 | 151000 | 2120040325 | 3845 | 3845 | 3845 | 3840 | 1347 |
| 231 | 20231108 | 150900 | 2114866505 | 3845 | 3845 | 3845 | 3840 | 1104 |
| 232 | 20231108 | 150800 | 2110626885 | 3845 | 3840 | 3845 | 3835 | 2981 |
| 233 | 20231108 | 150700 | 2099180000 | 3835 | 3835 | 3835 | 3830 | 7015 |
| 234 | 20231108 | 150600 | 2072292230 | 3830 | 3840 | 3840 | 3830 | 4922 |
| 235 | 20231108 | 150500 | 2053427290 | 3835 | 3845 | 3845 | 3835 | 5012 |
| 236 | 20231108 | 150400 | 2034195245 | 3845 | 3855 | 3855 | 3845 | 7190 |
| 237 | 20231108 | 150300 | 2006537575 | 3855 | 3850 | 3855 | 3850 | 2078 |
| 238 | 20231108 | 150200 | 1998536765 | 3855 | 3855 | 3855 | 3850 | 4837 |
| 239 | 20231108 | 150100 | 1979911395 | 3850 | 3860 | 3860 | 3850 | 8835 |
| 240 | 20231108 | 150000 | 1945837650 | 3865 | 3860 | 3865 | 3860 | 1402 |
| 241 | 20231108 | 145900 | 1940423055 | 3860 | 3865 | 3865 | 3860 | 440 |
| 242 | 20231108 | 145800 | 1938722460 | 3860 | 3860 | 3865 | 3860 | 434 |
| 243 | 20231108 | 145700 | 1937045880 | 3865 | 3860 | 3865 | 3860 | 210 |
| 244 | 20231108 | 145600 | 1936234280 | 3865 | 3865 | 3865 | 3860 | 2033 |
| 245 | 20231108 | 145500 | 1928376785 | 3860 | 3860 | 3865 | 3860 | 1300 |
| 246 | 20231108 | 145400 | 1923353230 | 3860 | 3860 | 3865 | 3860 | 160 |
| 247 | 20231108 | 145300 | 1922735625 | 3855 | 3860 | 3860 | 3855 | 283 |
| 248 | 20231108 | 145200 | 1921644625 | 3860 | 3860 | 3860 | 3855 | 172 |
| 249 | 20231108 | 145100 | 1920980745 | 3860 | 3855 | 3865 | 3855 | 8640 |
| 250 | 20231108 | 145000 | 1887670735 | 3860 | 3860 | 3865 | 3860 | 1668 |
| 251 | 20231108 | 144900 | 1881232240 | 3860 | 3860 | 3865 | 3860 | 284 |
| 252 | 20231108 | 144800 | 1880135980 | 3865 | 3865 | 3865 | 3860 | 389 |
| 253 | 20231108 | 144700 | 1878634300 | 3860 | 3860 | 3860 | 3860 | 1445 |
| 254 | 20231108 | 144600 | 1873056600 | 3860 | 3865 | 3865 | 3860 | 1001 |
| 255 | 20231108 | 144500 | 1869187740 | 3860 | 3870 | 3870 | 3860 | 1993 |
| 256 | 20231108 | 144400 | 1861493550 | 3865 | 3865 | 3870 | 3865 | 3039 |
| 257 | 20231108 | 144300 | 1849747800 | 3870 | 3865 | 3870 | 3865 | 208 |
| 258 | 20231108 | 144200 | 1848943370 | 3865 | 3870 | 3870 | 3865 | 2125 |
| 259 | 20231108 | 144100 | 1840728235 | 3870 | 3865 | 3875 | 3865 | 1227 |
| 260 | 20231108 | 144000 | 1835980760 | 3870 | 3865 | 3870 | 3865 | 147 |
| 261 | 20231108 | 143900 | 1835412405 | 3865 | 3865 | 3875 | 3865 | 274 |
| 262 | 20231108 | 143800 | 1834353385 | 3875 | 3870 | 3875 | 3870 | 306 |
| 263 | 20231108 | 143700 | 1833169160 | 3870 | 3865 | 3870 | 3865 | 116 |
| 264 | 20231108 | 143600 | 1832720765 | 3865 | 3865 | 3865 | 3865 | 373 |
| 265 | 20231108 | 143500 | 1831279120 | 3860 | 3865 | 3870 | 3860 | 109 |
| 266 | 20231108 | 143400 | 1830858270 | 3875 | 3865 | 3875 | 3860 | 154 |
| 267 | 20231108 | 143300 | 1830263640 | 3880 | 3870 | 3880 | 3860 | 127 |
| 268 | 20231108 | 143200 | 1829773365 | 3880 | 3855 | 3880 | 3855 | 525 |
| 269 | 20231108 | 143100 | 1827747610 | 3860 | 3875 | 3875 | 3855 | 17335 |
| 270 | 20231108 | 143000 | 1760700010 | 3880 | 3880 | 3885 | 3875 | 549 |
| 271 | 20231108 | 142900 | 1758570820 | 3880 | 3885 | 3885 | 3880 | 5111 |
| 272 | 20231108 | 142800 | 1738739640 | 3885 | 3885 | 3885 | 3885 | 3687 |
| 273 | 20231108 | 142700 | 1724415645 | 3890 | 3890 | 3890 | 3885 | 222 |
| 274 | 20231108 | 142600 | 1723553100 | 3890 | 3890 | 3890 | 3890 | 1 |
| 275 | 20231108 | 142500 | 1723549210 | 3885 | 3885 | 3890 | 3880 | 3696 |
| 276 | 20231108 | 142400 | 1709206410 | 3880 | 3885 | 3890 | 3880 | 604 |
| 277 | 20231108 | 142300 | 1706862360 | 3885 | 3885 | 3885 | 3885 | 79 |
| 278 | 20231108 | 142200 | 1706555445 | 3885 | 3885 | 3890 | 3880 | 1900 |
| 279 | 20231108 | 142100 | 1699177030 | 3885 | 3880 | 3885 | 3880 | 1663 |
| 280 | 20231108 | 142000 | 1692722070 | 3880 | 3885 | 3890 | 3880 | 6743 |
| 281 | 20231108 | 141900 | 1666555510 | 3885 | 3885 | 3890 | 3885 | 350 |
| 282 | 20231108 | 141800 | 1665195735 | 3885 | 3885 | 3890 | 3885 | 5876 |
| 283 | 20231108 | 141700 | 1642367425 | 3895 | 3895 | 3895 | 3885 | 5102 |
| 284 | 20231108 | 141600 | 1622521235 | 3895 | 3895 | 3900 | 3890 | 4252 |
| 285 | 20231108 | 141500 | 1605957700 | 3895 | 3900 | 3900 | 3895 | 312 |
| 286 | 20231108 | 141400 | 1604742455 | 3895 | 3900 | 3900 | 3895 | 282 |
| 287 | 20231108 | 141300 | 1603643560 | 3900 | 3900 | 3900 | 3895 | 1146 |
| 288 | 20231108 | 141200 | 1599179680 | 3900 | 3895 | 3900 | 3895 | 72 |
| 289 | 20231108 | 141100 | 1598898995 | 3895 | 3900 | 3905 | 3895 | 4168 |
| 290 | 20231108 | 141000 | 1582648140 | 3910 | 3910 | 3910 | 3910 | 801 |
| 291 | 20231108 | 140900 | 1579516230 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 292 | 20231108 | 140800 | 1575606230 | 3910 | 3900 | 3915 | 3900 | 796 |
| 293 | 20231108 | 140700 | 1572501225 | 3920 | 3900 | 3920 | 3900 | 20 |
| 294 | 20231108 | 140600 | 1572422885 | 3920 | 3920 | 3920 | 3920 | 2 |
| 295 | 20231108 | 140500 | 1572415045 | 3920 | 3920 | 3920 | 3900 | 611 |
| 296 | 20231108 | 140400 | 1570032105 | 3905 | 3905 | 3905 | 3905 | 1509 |
| 297 | 20231108 | 140300 | 1564139460 | 3920 | 3910 | 3920 | 3910 | 72 |
| 298 | 20231108 | 140200 | 1563857930 | 3925 | 3910 | 3925 | 3910 | 250 |
| 299 | 20231108 | 140100 | 1562879890 | 3925 | 3910 | 3925 | 3905 | 2621 |
| 300 | 20231108 | 140000 | 1552626460 | 3910 | 3905 | 3910 | 3905 | 1620 |
| 301 | 20231108 | 135900 | 1546294025 | 3905 | 3900 | 3905 | 3900 | 676 |
| 302 | 20231108 | 135800 | 1543657565 | 3900 | 3905 | 3905 | 3900 | 1653 |
| 303 | 20231108 | 135700 | 1537209985 | 3910 | 3910 | 3910 | 3910 | 230 |
| 304 | 20231108 | 135600 | 1536310685 | 3910 | 3910 | 3910 | 3905 | 2587 |
| 305 | 20231108 | 135500 | 1526203010 | 3915 | 3910 | 3915 | 3910 | 568 |
| 306 | 20231108 | 135400 | 1523981640 | 3915 | 3915 | 3915 | 3910 | 53 |
| 307 | 20231108 | 135300 | 1523774395 | 3915 | 3905 | 3915 | 3905 | 407 |
| 308 | 20231108 | 135200 | 1522184790 | 3925 | 3925 | 3925 | 3925 | 30 |
| 309 | 20231108 | 135100 | 1522067040 | 3930 | 3920 | 3930 | 3920 | 165 |
| 310 | 20231108 | 135000 | 1521419060 | 3920 | 3910 | 3920 | 3905 | 1649 |
| 311 | 20231108 | 134900 | 1514964145 | 3910 | 3905 | 3920 | 3905 | 458 |
| 312 | 20231108 | 134800 | 1513174310 | 3905 | 3905 | 3905 | 3900 | 617 |
| 313 | 20231108 | 134700 | 1510767310 | 3910 | 3915 | 3915 | 3910 | 311 |
| 314 | 20231108 | 134600 | 1509549800 | 3920 | 3900 | 3920 | 3900 | 479 |
| 315 | 20231108 | 134500 | 1507680730 | 3900 | 3900 | 3900 | 3900 | 1558 |
| 316 | 20231108 | 134400 | 1501604530 | 3920 | 3910 | 3920 | 3900 | 462 |
| 317 | 20231108 | 134300 | 1499801715 | 3920 | 3910 | 3920 | 3910 | 2 |
| 318 | 20231108 | 134200 | 1499793885 | 3920 | 3915 | 3920 | 3905 | 42 |
| 319 | 20231108 | 134100 | 1499629790 | 3925 | 3925 | 3925 | 3925 | 0 |
| 320 | 20231108 | 134000 | 1499629790 | 3925 | 3925 | 3925 | 3925 | 1454 |
| 321 | 20231108 | 133900 | 1493922840 | 3925 | 3900 | 3925 | 3900 | 1220 |
| 322 | 20231108 | 133800 | 1489142905 | 3905 | 3905 | 3905 | 3905 | 6 |
| 323 | 20231108 | 133700 | 1489119475 | 3910 | 3910 | 3910 | 3910 | 664 |
| 324 | 20231108 | 133600 | 1486523235 | 3920 | 3920 | 3920 | 3920 | 0 |
| 325 | 20231108 | 133500 | 1486523235 | 3920 | 3925 | 3925 | 3915 | 1396 |
| 326 | 20231108 | 133400 | 1481044895 | 3930 | 3900 | 3930 | 3900 | 2087 |
| 327 | 20231108 | 133300 | 1472888565 | 3900 | 3900 | 3900 | 3895 | 76 |
| 328 | 20231108 | 133200 | 1472592190 | 3895 | 3895 | 3895 | 3895 | 400 |
| 329 | 20231108 | 133100 | 1471034190 | 3900 | 3900 | 3900 | 3895 | 43 |
| 330 | 20231108 | 133000 | 1470866510 | 3900 | 3910 | 3910 | 3900 | 504 |
| 331 | 20231108 | 132900 | 1468900900 | 3915 | 3910 | 3915 | 3910 | 447 |
| 332 | 20231108 | 132800 | 1467151115 | 3910 | 3900 | 3910 | 3900 | 548 |
| 333 | 20231108 | 132700 | 1465013435 | 3900 | 3895 | 3900 | 3895 | 16 |
| 334 | 20231108 | 132600 | 1464951100 | 3905 | 3905 | 3905 | 3905 | 979 |
| 335 | 20231108 | 132500 | 1461128105 | 3905 | 3905 | 3905 | 3895 | 2346 |
| 336 | 20231108 | 132400 | 1451990405 | 3895 | 3905 | 3905 | 3895 | 1683 |
| 337 | 20231108 | 132300 | 1445424760 | 3910 | 3910 | 3915 | 3910 | 579 |
| 338 | 20231108 | 132200 | 1443160860 | 3910 | 3915 | 3915 | 3910 | 34 |
| 339 | 20231108 | 132100 | 1443027880 | 3915 | 3910 | 3915 | 3910 | 303 |
| 340 | 20231108 | 132000 | 1441843135 | 3915 | 3910 | 3915 | 3910 | 1006 |
| 341 | 20231108 | 131900 | 1437909650 | 3905 | 3905 | 3905 | 3905 | 312 |
| 342 | 20231108 | 131800 | 1436691290 | 3905 | 3905 | 3905 | 3905 | 100 |
| 343 | 20231108 | 131700 | 1436300790 | 3900 | 3900 | 3900 | 3900 | 1231 |
| 344 | 20231108 | 131600 | 1431499890 | 3900 | 3905 | 3905 | 3900 | 57 |
| 345 | 20231108 | 131500 | 1431277435 | 3905 | 3905 | 3905 | 3905 | 1 |
| 346 | 20231108 | 131400 | 1431273530 | 3900 | 3900 | 3900 | 3900 | 31 |
| 347 | 20231108 | 131300 | 1431152630 | 3900 | 3895 | 3900 | 3895 | 18 |
| 348 | 20231108 | 131200 | 1431082515 | 3895 | 3905 | 3905 | 3895 | 25 |
| 349 | 20231108 | 131100 | 1430985000 | 3900 | 3895 | 3900 | 3895 | 2118 |
| 350 | 20231108 | 131000 | 1422725890 | 3900 | 3910 | 3910 | 3900 | 130 |
| 351 | 20231108 | 130900 | 1422218880 | 3910 | 3910 | 3910 | 3910 | 100 |
| 352 | 20231108 | 130800 | 1421827880 | 3910 | 3895 | 3910 | 3895 | 31 |
| 353 | 20231108 | 130700 | 1421707120 | 3915 | 3895 | 3915 | 3890 | 3501 |
| 354 | 20231108 | 130600 | 1408083695 | 3920 | 3895 | 3920 | 3895 | 4451 |
| 355 | 20231108 | 130500 | 1390723930 | 3895 | 3905 | 3930 | 3895 | 3693 |
| 356 | 20231108 | 130400 | 1376280035 | 3905 | 3890 | 3905 | 3890 | 3501 |
| 357 | 20231108 | 130300 | 1362631915 | 3885 | 3890 | 3890 | 3885 | 155 |
| 358 | 20231108 | 130200 | 1362029215 | 3890 | 3895 | 3895 | 3890 | 410 |
| 359 | 20231108 | 130100 | 1360434285 | 3895 | 3890 | 3895 | 3890 | 385 |
| 360 | 20231108 | 130000 | 1358936630 | 3895 | 3885 | 3895 | 3885 | 2101 |
| 361 | 20231108 | 125900 | 1350771225 | 3890 | 3895 | 3895 | 3890 | 734 |
| 362 | 20231108 | 125800 | 1347915960 | 3890 | 3890 | 3895 | 3890 | 12 |
| 363 | 20231108 | 125700 | 1347869265 | 3890 | 3895 | 3895 | 3890 | 10945 |
| 364 | 20231108 | 125600 | 1305288020 | 3895 | 3890 | 3895 | 3890 | 279 |
| 365 | 20231108 | 125500 | 1304201335 | 3895 | 3895 | 3895 | 3890 | 19 |
| 366 | 20231108 | 125400 | 1304127335 | 3895 | 3895 | 3895 | 3895 | 46 |
| 367 | 20231108 | 125300 | 1303948165 | 3890 | 3895 | 3895 | 3890 | 151 |
| 368 | 20231108 | 125200 | 1303360770 | 3895 | 3895 | 3895 | 3895 | 256 |
| 369 | 20231108 | 125100 | 1302363650 | 3895 | 3900 | 3900 | 3895 | 158 |
| 370 | 20231108 | 125000 | 1301748190 | 3900 | 3895 | 3900 | 3895 | 501 |
| 371 | 20231108 | 124900 | 1299796200 | 3895 | 3895 | 3895 | 3890 | 10 |
| 372 | 20231108 | 124800 | 1299757270 | 3895 | 3895 | 3895 | 3895 | 524 |
| 373 | 20231108 | 124700 | 1297716290 | 3895 | 3895 | 3895 | 3895 | 300 |
| 374 | 20231108 | 124600 | 1296547790 | 3900 | 3900 | 3900 | 3895 | 7 |
| 375 | 20231108 | 124500 | 1296520500 | 3900 | 3900 | 3900 | 3900 | 180 |
| 376 | 20231108 | 124400 | 1295818500 | 3900 | 3890 | 3900 | 3890 | 1421 |
| 377 | 20231108 | 124300 | 1290290700 | 3895 | 3895 | 3895 | 3895 | 583 |
| 378 | 20231108 | 124200 | 1288019915 | 3895 | 3895 | 3895 | 3895 | 50 |
| 379 | 20231108 | 124100 | 1287825165 | 3895 | 3900 | 3905 | 3890 | 4047 |
| 380 | 20231108 | 124000 | 1272062410 | 3905 | 3905 | 3905 | 3905 | 9 |
| 381 | 20231108 | 123900 | 1272027265 | 3905 | 3895 | 3905 | 3895 | 564 |
| 382 | 20231108 | 123800 | 1269827220 | 3895 | 3895 | 3895 | 3895 | 0 |
| 383 | 20231108 | 123700 | 1269827220 | 3895 | 3900 | 3900 | 3895 | 26 |
| 384 | 20231108 | 123600 | 1269725920 | 3900 | 3895 | 3900 | 3895 | 101 |
| 385 | 20231108 | 123500 | 1269332520 | 3890 | 3890 | 3890 | 3890 | 410 |
| 386 | 20231108 | 123400 | 1267737620 | 3890 | 3890 | 3890 | 3890 | 2 |
| 387 | 20231108 | 123300 | 1267729840 | 3885 | 3905 | 3905 | 3885 | 5171 |
| 388 | 20231108 | 123200 | 1247602260 | 3890 | 3890 | 3895 | 3890 | 658 |
| 389 | 20231108 | 123100 | 1245042635 | 3905 | 3895 | 3905 | 3895 | 490 |
| 390 | 20231108 | 123000 | 1243129280 | 3895 | 3895 | 3900 | 3895 | 203 |
| 391 | 20231108 | 122900 | 1242338590 | 3895 | 3895 | 3895 | 3890 | 178 |
| 392 | 20231108 | 122800 | 1241645565 | 3895 | 3895 | 3895 | 3895 | 221 |
| 393 | 20231108 | 122700 | 1240784770 | 3900 | 3900 | 3900 | 3900 | 353 |
| 394 | 20231108 | 122600 | 1239408070 | 3900 | 3880 | 3900 | 3880 | 781 |
| 395 | 20231108 | 122500 | 1236367895 | 3880 | 3890 | 3890 | 3880 | 223 |
| 396 | 20231108 | 122400 | 1235501625 | 3880 | 3900 | 3900 | 3880 | 4721 |
| 397 | 20231108 | 122300 | 1217150285 | 3900 | 3900 | 3900 | 3895 | 289 |
| 398 | 20231108 | 122200 | 1216023260 | 3900 | 3910 | 3910 | 3895 | 13296 |
| 399 | 20231108 | 122100 | 1164164720 | 3910 | 3920 | 3920 | 3910 | 832 |
| 400 | 20231108 | 122000 | 1160910600 | 3920 | 3920 | 3920 | 3920 | 373 |
| 401 | 20231108 | 121900 | 1159448440 | 3920 | 3920 | 3920 | 3920 | 261 |
| 402 | 20231108 | 121800 | 1158425320 | 3920 | 3915 | 3920 | 3915 | 1965 |
| 403 | 20231108 | 121700 | 1150722575 | 3910 | 3930 | 3930 | 3910 | 20 |
| 404 | 20231108 | 121600 | 1150644175 | 3910 | 3910 | 3930 | 3910 | 342 |
| 405 | 20231108 | 121500 | 1149304945 | 3910 | 3910 | 3910 | 3910 | 51 |
| 406 | 20231108 | 121400 | 1149105535 | 3910 | 3905 | 3910 | 3905 | 805 |
| 407 | 20231108 | 121300 | 1145959320 | 3905 | 3905 | 3905 | 3905 | 541 |
| 408 | 20231108 | 121200 | 1143846715 | 3900 | 3915 | 3915 | 3900 | 12186 |
| 409 | 20231108 | 121100 | 1096220770 | 3915 | 3920 | 3920 | 3915 | 8 |
| 410 | 20231108 | 121000 | 1096189430 | 3920 | 3915 | 3920 | 3915 | 524 |
| 411 | 20231108 | 120900 | 1094135470 | 3920 | 3920 | 3920 | 3920 | 15 |
| 412 | 20231108 | 120800 | 1094076670 | 3920 | 3915 | 3920 | 3915 | 17 |
| 413 | 20231108 | 120700 | 1094010100 | 3915 | 3915 | 3915 | 3910 | 236 |
| 414 | 20231108 | 120600 | 1093086175 | 3915 | 3920 | 3920 | 3915 | 3010 |
| 415 | 20231108 | 120500 | 1081296935 | 3920 | 3915 | 3920 | 3915 | 1020 |
| 416 | 20231108 | 120400 | 1077298545 | 3915 | 3920 | 3920 | 3915 | 2541 |
| 417 | 20231108 | 120300 | 1067337845 | 3920 | 3925 | 3925 | 3920 | 309 |
| 418 | 20231108 | 120200 | 1066125320 | 3925 | 3925 | 3925 | 3925 | 0 |
| 419 | 20231108 | 120100 | 1066125320 | 3925 | 3925 | 3925 | 3925 | 0 |
| 420 | 20231108 | 120000 | 1066125320 | 3925 | 3925 | 3925 | 3925 | 4 |
| 421 | 20231108 | 115900 | 1066109620 | 3925 | 3925 | 3925 | 3925 | 3745 |
| 422 | 20231108 | 115800 | 1051410495 | 3930 | 3930 | 3930 | 3930 | 139 |
| 423 | 20231108 | 115700 | 1050864225 | 3930 | 3930 | 3930 | 3930 | 14 |
| 424 | 20231108 | 115600 | 1050809205 | 3930 | 3935 | 3935 | 3930 | 114 |
| 425 | 20231108 | 115500 | 1050360685 | 3935 | 3935 | 3935 | 3935 | 38 |
| 426 | 20231108 | 115400 | 1050211155 | 3935 | 3935 | 3935 | 3935 | 1 |
| 427 | 20231108 | 115300 | 1050207220 | 3925 | 3925 | 3925 | 3925 | 4 |
| 428 | 20231108 | 115200 | 1050191520 | 3940 | 3940 | 3940 | 3940 | 0 |
| 429 | 20231108 | 115100 | 1050191520 | 3940 | 3930 | 3940 | 3930 | 282 |
| 430 | 20231108 | 115000 | 1049083210 | 3930 | 3930 | 3930 | 3930 | 11 |
| 431 | 20231108 | 114900 | 1049039980 | 3925 | 3930 | 3930 | 3925 | 97 |
| 432 | 20231108 | 114800 | 1048659245 | 3930 | 3930 | 3930 | 3930 | 600 |
| 433 | 20231108 | 114700 | 1046301245 | 3930 | 3925 | 3930 | 3925 | 57 |
| 434 | 20231108 | 114600 | 1046077495 | 3930 | 3930 | 3930 | 3930 | 107 |
| 435 | 20231108 | 114500 | 1045656985 | 3930 | 3930 | 3930 | 3925 | 67 |
| 436 | 20231108 | 114400 | 1045393695 | 3930 | 3930 | 3930 | 3930 | 71 |
| 437 | 20231108 | 114300 | 1045114665 | 3930 | 3930 | 3930 | 3930 | 15 |
| 438 | 20231108 | 114200 | 1045055715 | 3930 | 3930 | 3930 | 3930 | 1 |
| 439 | 20231108 | 114100 | 1045051785 | 3930 | 3925 | 3930 | 3925 | 506 |
| 440 | 20231108 | 114000 | 1043065725 | 3930 | 3930 | 3930 | 3930 | 153 |
| 441 | 20231108 | 113900 | 1042464435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 442 | 20231108 | 113800 | 1042464435 | 3925 | 3945 | 3950 | 3925 | 5022 |
| 443 | 20231108 | 113700 | 1022688095 | 3945 | 3940 | 3950 | 3940 | 614 |
| 444 | 20231108 | 113600 | 1020266630 | 3940 | 3940 | 3940 | 3940 | 500 |
| 445 | 20231108 | 113500 | 1018296630 | 3945 | 3945 | 3945 | 3945 | 1069 |
| 446 | 20231108 | 113400 | 1014079425 | 3950 | 3955 | 3955 | 3950 | 100 |
| 447 | 20231108 | 113300 | 1013684415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 448 | 20231108 | 113200 | 1013684415 | 3955 | 3955 | 3955 | 3955 | 249 |
| 449 | 20231108 | 113100 | 1012699620 | 3955 | 3955 | 3955 | 3955 | 0 |
| 450 | 20231108 | 113000 | 1012699620 | 3955 | 3950 | 3955 | 3950 | 34 |
| 451 | 20231108 | 112900 | 1012565315 | 3950 | 3950 | 3950 | 3950 | 1 |
| 452 | 20231108 | 112800 | 1012561365 | 3945 | 3945 | 3950 | 3940 | 116 |
| 453 | 20231108 | 112700 | 1012103665 | 3940 | 3940 | 3945 | 3940 | 46 |
| 454 | 20231108 | 112600 | 1011922320 | 3940 | 3940 | 3940 | 3940 | 111 |
| 455 | 20231108 | 112500 | 1011484980 | 3940 | 3945 | 3945 | 3940 | 45 |
| 456 | 20231108 | 112400 | 1011307475 | 3945 | 3945 | 3945 | 3945 | 0 |
| 457 | 20231108 | 112300 | 1011307475 | 3945 | 3940 | 3945 | 3940 | 46 |
| 458 | 20231108 | 112200 | 1011126230 | 3945 | 3945 | 3950 | 3945 | 706 |
| 459 | 20231108 | 112100 | 1008341055 | 3950 | 3945 | 3950 | 3945 | 51 |
| 460 | 20231108 | 112000 | 1008139855 | 3945 | 3945 | 3945 | 3945 | 4 |
| 461 | 20231108 | 111900 | 1008124075 | 3950 | 3950 | 3950 | 3945 | 272 |
| 462 | 20231108 | 111800 | 1007051025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 463 | 20231108 | 111700 | 1007051025 | 3945 | 3945 | 3945 | 3945 | 4 |
| 464 | 20231108 | 111600 | 1007035245 | 3945 | 3950 | 3950 | 3940 | 1299 |
| 465 | 20231108 | 111500 | 1001912060 | 3950 | 3960 | 3960 | 3950 | 51 |
| 466 | 20231108 | 111400 | 1001710600 | 3960 | 3950 | 3960 | 3950 | 3000 |
| 467 | 20231108 | 111300 | 989832735 | 3950 | 3950 | 3950 | 3950 | 68 |
| 468 | 20231108 | 111200 | 989564135 | 3955 | 3955 | 3955 | 3955 | 10 |
| 469 | 20231108 | 111100 | 989524585 | 3960 | 3960 | 3960 | 3960 | 10 |
| 470 | 20231108 | 111000 | 989484985 | 3960 | 3960 | 3960 | 3960 | 3 |
| 471 | 20231108 | 110900 | 989473105 | 3960 | 3960 | 3960 | 3960 | 3253 |
| 472 | 20231108 | 110800 | 976591225 | 3960 | 3930 | 3960 | 3930 | 3004 |
| 473 | 20231108 | 110700 | 964701565 | 3960 | 3935 | 3960 | 3935 | 8322 |
| 474 | 20231108 | 110600 | 931781975 | 3935 | 3935 | 3935 | 3925 | 474 |
| 475 | 20231108 | 110500 | 929918785 | 3935 | 3930 | 3935 | 3925 | 57 |
| 476 | 20231108 | 110400 | 929694790 | 3930 | 3925 | 3930 | 3925 | 11 |
| 477 | 20231108 | 110300 | 929651610 | 3930 | 3930 | 3930 | 3925 | 3180 |
| 478 | 20231108 | 110200 | 917154215 | 3940 | 3935 | 3940 | 3935 | 3549 |
| 479 | 20231108 | 110100 | 903188805 | 3945 | 3940 | 3945 | 3935 | 143 |
| 480 | 20231108 | 110000 | 902625400 | 3940 | 3935 | 3940 | 3935 | 8 |
| 481 | 20231108 | 105900 | 902593915 | 3935 | 3940 | 3940 | 3935 | 1844 |
| 482 | 20231108 | 105800 | 895330390 | 3945 | 3945 | 3945 | 3945 | 0 |
| 483 | 20231108 | 105700 | 895330390 | 3945 | 3945 | 3945 | 3940 | 427 |
| 484 | 20231108 | 105600 | 893645910 | 3945 | 3945 | 3945 | 3940 | 33 |
| 485 | 20231108 | 105500 | 893515745 | 3940 | 3940 | 3940 | 3940 | 122 |
| 486 | 20231108 | 105400 | 893035065 | 3935 | 3940 | 3940 | 3935 | 5 |
| 487 | 20231108 | 105300 | 893015385 | 3940 | 3935 | 3940 | 3935 | 800 |
| 488 | 20231108 | 105200 | 889863930 | 3935 | 3940 | 3940 | 3935 | 24 |
| 489 | 20231108 | 105100 | 889769390 | 3940 | 3940 | 3940 | 3940 | 1 |
| 490 | 20231108 | 105000 | 889765450 | 3940 | 3940 | 3940 | 3940 | 1 |
| 491 | 20231108 | 104900 | 889761510 | 3940 | 3940 | 3940 | 3940 | 2 |
| 492 | 20231108 | 104800 | 889753630 | 3945 | 3925 | 3945 | 3925 | 54 |
| 493 | 20231108 | 104700 | 889541660 | 3925 | 3925 | 3940 | 3925 | 233 |
| 494 | 20231108 | 104600 | 888627045 | 3940 | 3930 | 3945 | 3930 | 1478 |
| 495 | 20231108 | 104500 | 882803795 | 3930 | 3925 | 3945 | 3920 | 201 |
| 496 | 20231108 | 104400 | 882014450 | 3925 | 3915 | 3925 | 3915 | 101 |
| 497 | 20231108 | 104300 | 881619025 | 3925 | 3925 | 3925 | 3925 | 1 |
| 498 | 20231108 | 104200 | 881615100 | 3915 | 3925 | 3925 | 3915 | 493 |
| 499 | 20231108 | 104100 | 879684095 | 3925 | 3925 | 3925 | 3920 | 606 |
| 500 | 20231108 | 104000 | 877308295 | 3925 | 3915 | 3925 | 3910 | 582 |
| 501 | 20231108 | 103900 | 875030725 | 3910 | 3915 | 3915 | 3910 | 1597 |
| 502 | 20231108 | 103800 | 868785970 | 3910 | 3915 | 3920 | 3910 | 3384 |
| 503 | 20231108 | 103700 | 855538010 | 3920 | 3920 | 3920 | 3920 | 434 |
| 504 | 20231108 | 103600 | 853836730 | 3920 | 3920 | 3920 | 3920 | 1164 |
| 505 | 20231108 | 103500 | 849273850 | 3930 | 3930 | 3930 | 3930 | 0 |
| 506 | 20231108 | 103400 | 849273850 | 3930 | 3930 | 3930 | 3930 | 63 |
| 507 | 20231108 | 103300 | 849026260 | 3930 | 3930 | 3930 | 3930 | 101 |
| 508 | 20231108 | 103200 | 848629330 | 3930 | 3920 | 3930 | 3920 | 21 |
| 509 | 20231108 | 103100 | 848546910 | 3915 | 3910 | 3915 | 3910 | 4162 |
| 510 | 20231108 | 103000 | 832273435 | 3905 | 3915 | 3915 | 3905 | 6269 |
| 511 | 20231108 | 102900 | 807761895 | 3915 | 3915 | 3915 | 3915 | 1142 |
| 512 | 20231108 | 102800 | 803290965 | 3910 | 3920 | 3920 | 3910 | 4321 |
| 513 | 20231108 | 102700 | 786374275 | 3915 | 3925 | 3930 | 3915 | 5003 |
| 514 | 20231108 | 102600 | 766756115 | 3930 | 3925 | 3930 | 3925 | 45 |
| 515 | 20231108 | 102500 | 766579275 | 3935 | 3925 | 3935 | 3925 | 121 |
| 516 | 20231108 | 102400 | 766103740 | 3925 | 3920 | 3925 | 3920 | 928 |
| 517 | 20231108 | 102300 | 762465600 | 3920 | 3920 | 3920 | 3920 | 664 |
| 518 | 20231108 | 102200 | 759862720 | 3925 | 3955 | 3955 | 3925 | 1769 |
| 519 | 20231108 | 102100 | 752918145 | 3955 | 3930 | 3955 | 3930 | 475 |
| 520 | 20231108 | 102000 | 751051320 | 3965 | 3940 | 3965 | 3940 | 1273 |
| 521 | 20231108 | 101900 | 746035675 | 3970 | 3930 | 3970 | 3925 | 2152 |
| 522 | 20231108 | 101800 | 737577180 | 3930 | 3935 | 3935 | 3925 | 4126 |
| 523 | 20231108 | 101700 | 721363690 | 3935 | 3945 | 3945 | 3935 | 2725 |
| 524 | 20231108 | 101600 | 710623565 | 3950 | 3950 | 3950 | 3950 | 61 |
| 525 | 20231108 | 101500 | 710382615 | 3950 | 3950 | 3950 | 3945 | 119 |
| 526 | 20231108 | 101400 | 709912645 | 3950 | 3955 | 3965 | 3945 | 4419 |
| 527 | 20231108 | 101300 | 692453640 | 3950 | 3950 | 3955 | 3950 | 103 |
| 528 | 20231108 | 101200 | 692046785 | 3960 | 3960 | 3960 | 3960 | 310 |
| 529 | 20231108 | 101100 | 690819185 | 3970 | 3980 | 3980 | 3970 | 152 |
| 530 | 20231108 | 101000 | 690214245 | 3985 | 3935 | 3995 | 3935 | 1783 |
| 531 | 20231108 | 100900 | 683188960 | 3930 | 3930 | 3930 | 3930 | 169 |
| 532 | 20231108 | 100800 | 682524790 | 3930 | 3925 | 3930 | 3925 | 1439 |
| 533 | 20231108 | 100700 | 676870720 | 3925 | 3925 | 3925 | 3920 | 1781 |
| 534 | 20231108 | 100600 | 669885730 | 3925 | 3920 | 3925 | 3920 | 400 |
| 535 | 20231108 | 100500 | 668317230 | 3920 | 3930 | 3930 | 3920 | 1249 |
| 536 | 20231108 | 100400 | 663421005 | 3930 | 3935 | 3935 | 3930 | 400 |
| 537 | 20231108 | 100300 | 661847690 | 3940 | 3915 | 3940 | 3915 | 2511 |
| 538 | 20231108 | 100200 | 651999065 | 3900 | 3920 | 3920 | 3900 | 7447 |
| 539 | 20231108 | 100100 | 622917885 | 3925 | 3940 | 3940 | 3925 | 8122 |
| 540 | 20231108 | 100000 | 590983030 | 3940 | 3945 | 3945 | 3935 | 691 |
| 541 | 20231108 | 095900 | 588261710 | 3935 | 3945 | 3950 | 3935 | 3615 |
| 542 | 20231108 | 095800 | 574007850 | 3945 | 3940 | 3945 | 3940 | 1116 |
| 543 | 20231108 | 095700 | 569610255 | 3945 | 3940 | 3950 | 3940 | 992 |
| 544 | 20231108 | 095600 | 565697460 | 3940 | 3935 | 3950 | 3935 | 4084 |
| 545 | 20231108 | 095500 | 549601140 | 3935 | 3940 | 3940 | 3930 | 6972 |
| 546 | 20231108 | 095400 | 522164995 | 3940 | 3965 | 3965 | 3940 | 10378 |
| 547 | 20231108 | 095300 | 481148380 | 3965 | 3975 | 3975 | 3965 | 3322 |
| 548 | 20231108 | 095200 | 467970600 | 3975 | 3985 | 3985 | 3970 | 6959 |
| 549 | 20231108 | 095100 | 440308270 | 3985 | 3985 | 3985 | 3985 | 538 |
| 550 | 20231108 | 095000 | 438164340 | 3985 | 3985 | 3990 | 3985 | 192 |
| 551 | 20231108 | 094900 | 437398470 | 4000 | 4000 | 4000 | 4000 | 1 |
| 552 | 20231108 | 094800 | 437394470 | 3990 | 4000 | 4000 | 3990 | 2292 |
| 553 | 20231108 | 094700 | 428227050 | 4005 | 4005 | 4005 | 4005 | 1 |
| 554 | 20231108 | 094600 | 428223045 | 4000 | 4000 | 4000 | 4000 | 366 |
| 555 | 20231108 | 094500 | 426759045 | 4005 | 4005 | 4005 | 4005 | 12 |
| 556 | 20231108 | 094400 | 426710985 | 4005 | 3980 | 4005 | 3980 | 3 |
| 557 | 20231108 | 094300 | 426699020 | 3970 | 3995 | 4005 | 3970 | 3422 |
| 558 | 20231108 | 094200 | 413062880 | 4000 | 4000 | 4000 | 3995 | 17 |
| 559 | 20231108 | 094100 | 412994890 | 4005 | 3995 | 4005 | 3965 | 8166 |
| 560 | 20231108 | 094000 | 380540165 | 3995 | 4000 | 4000 | 3985 | 5947 |
| 561 | 20231108 | 093900 | 356821570 | 4000 | 4005 | 4005 | 3995 | 1753 |
| 562 | 20231108 | 093800 | 349810255 | 4005 | 3990 | 4005 | 3990 | 1048 |
| 563 | 20231108 | 093700 | 345619485 | 4000 | 4005 | 4005 | 3990 | 12136 |
| 564 | 20231108 | 093600 | 297135885 | 4005 | 4015 | 4020 | 4005 | 6648 |
| 565 | 20231108 | 093500 | 270459500 | 4020 | 4015 | 4020 | 4010 | 1222 |
| 566 | 20231108 | 093400 | 265555060 | 4020 | 4020 | 4025 | 4020 | 744 |
| 567 | 20231108 | 093300 | 262564175 | 4025 | 4025 | 4025 | 4020 | 179 |
| 568 | 20231108 | 093200 | 261843735 | 4025 | 4025 | 4025 | 4020 | 393 |
| 569 | 20231108 | 093100 | 260262410 | 4025 | 4015 | 4025 | 4015 | 539 |
| 570 | 20231108 | 093000 | 258098105 | 4030 | 4030 | 4030 | 4010 | 853 |
| 571 | 20231108 | 092900 | 254670500 | 4030 | 4025 | 4030 | 4010 | 978 |
| 572 | 20231108 | 092800 | 250732470 | 4015 | 4010 | 4015 | 4010 | 706 |
| 573 | 20231108 | 092700 | 247899005 | 4015 | 4015 | 4015 | 4010 | 1233 |
| 574 | 20231108 | 092600 | 242954555 | 4020 | 4030 | 4030 | 4010 | 194 |
| 575 | 20231108 | 092500 | 242175015 | 4030 | 4015 | 4030 | 4015 | 4727 |
| 576 | 20231108 | 092400 | 223196095 | 4015 | 4005 | 4015 | 3995 | 4087 |
| 577 | 20231108 | 092300 | 206835790 | 4010 | 4020 | 4025 | 4005 | 13853 |
| 578 | 20231108 | 092200 | 151277265 | 4025 | 4040 | 4045 | 4025 | 1896 |
| 579 | 20231108 | 092100 | 143636775 | 4030 | 4035 | 4040 | 4030 | 443 |
| 580 | 20231108 | 092000 | 141849265 | 4040 | 4035 | 4040 | 4035 | 15 |
| 581 | 20231108 | 091900 | 141788690 | 4035 | 4030 | 4035 | 4030 | 751 |
| 582 | 20231108 | 091800 | 138758905 | 4030 | 4030 | 4030 | 4030 | 101 |
| 583 | 20231108 | 091700 | 138351875 | 4040 | 4030 | 4040 | 4025 | 514 |
| 584 | 20231108 | 091600 | 136282805 | 4040 | 4035 | 4040 | 4030 | 1016 |
| 585 | 20231108 | 091500 | 132178270 | 4045 | 4035 | 4045 | 4035 | 104 |
| 586 | 20231108 | 091400 | 131757630 | 4045 | 4035 | 4045 | 4035 | 420 |
| 587 | 20231108 | 091300 | 130062860 | 4035 | 4050 | 4050 | 4035 | 412 |
| 588 | 20231108 | 091200 | 128399780 | 4060 | 4055 | 4060 | 4055 | 200 |
| 589 | 20231108 | 091100 | 127587815 | 4060 | 4050 | 4060 | 4050 | 138 |
| 590 | 20231108 | 091000 | 127027650 | 4030 | 4030 | 4050 | 4030 | 501 |
| 591 | 20231108 | 090900 | 125008575 | 4030 | 4035 | 4035 | 4030 | 283 |
| 592 | 20231108 | 090800 | 123866770 | 4060 | 4050 | 4060 | 4050 | 6469 |
| 593 | 20231108 | 090700 | 97658055 | 4050 | 4065 | 4070 | 4050 | 5996 |
| 594 | 20231108 | 090600 | 73353325 | 4065 | 4060 | 4065 | 4060 | 264 |
| 595 | 20231108 | 090500 | 72281465 | 4070 | 4060 | 4070 | 4030 | 2170 |
| 596 | 20231108 | 090400 | 63487220 | 4070 | 4070 | 4080 | 4070 | 2152 |
| 597 | 20231108 | 090300 | 54722415 | 4050 | 4025 | 4060 | 4025 | 3325 |
| 598 | 20231108 | 090200 | 41264560 | 4030 | 4040 | 4040 | 4030 | 3355 |
| 599 | 20231108 | 090100 | 27740840 | 4060 | 4045 | 4085 | 4035 | 986 |
| 600 | 20231108 | 090000 | 23729525 | 4070 | 4040 | 4070 | 3970 | 5410 |