29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 185800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 13989 |
| 3 | 20231110 | 185700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20231110 | 185600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20231110 | 185500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20231110 | 185400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20231110 | 185300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20231110 | 185200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20231110 | 185100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20231110 | 185000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20231110 | 184900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20231110 | 184800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20231110 | 184700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20231110 | 184600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20231110 | 184500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20231110 | 184400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20231110 | 184300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20231110 | 184200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20231110 | 184100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20231110 | 184000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20231110 | 183900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20231110 | 183800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20231110 | 183700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20231110 | 183600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20231110 | 183500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20231110 | 183400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20231110 | 183300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20231110 | 183200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20231110 | 183100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20231110 | 183000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20231110 | 182900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20231110 | 182800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 13989 |
| 33 | 20231110 | 182700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20231110 | 182600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20231110 | 182500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20231110 | 182400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20231110 | 182300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20231110 | 182200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20231110 | 182100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20231110 | 182000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20231110 | 181900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20231110 | 181800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20231110 | 181700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20231110 | 181600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20231110 | 181500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20231110 | 181400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20231110 | 181300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20231110 | 181200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20231110 | 181100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20231110 | 181000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20231110 | 180900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20231110 | 180800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20231110 | 180700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20231110 | 180600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20231110 | 180500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20231110 | 180400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20231110 | 180300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20231110 | 180200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20231110 | 180100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20231110 | 180000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20231110 | 175900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20231110 | 175800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 13989 |
| 63 | 20231110 | 175700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20231110 | 175600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20231110 | 175500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20231110 | 175400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20231110 | 175300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20231110 | 175200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20231110 | 175100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20231110 | 175000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20231110 | 174900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20231110 | 174800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20231110 | 174700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20231110 | 174600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20231110 | 174500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20231110 | 174400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20231110 | 174300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20231110 | 174200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20231110 | 174100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20231110 | 174000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20231110 | 173900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20231110 | 173800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20231110 | 173700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20231110 | 173600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20231110 | 173500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20231110 | 173400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20231110 | 173300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20231110 | 173200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20231110 | 173100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20231110 | 173000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20231110 | 172900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20231110 | 172800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 13989 |
| 93 | 20231110 | 172700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20231110 | 172600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20231110 | 172500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20231110 | 172400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20231110 | 172300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20231110 | 172200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20231110 | 172100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20231110 | 172000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20231110 | 171900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20231110 | 171800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20231110 | 171700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20231110 | 171600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20231110 | 171500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20231110 | 171400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20231110 | 171300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20231110 | 171200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20231110 | 171100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20231110 | 171000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20231110 | 170900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20231110 | 170800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20231110 | 170700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20231110 | 170600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20231110 | 170500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20231110 | 170400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20231110 | 170300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20231110 | 170200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20231110 | 170100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20231110 | 170000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20231110 | 165900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20231110 | 165800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 13989 |
| 123 | 20231110 | 165700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20231110 | 165600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20231110 | 165500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20231110 | 165400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20231110 | 165300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20231110 | 165200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20231110 | 165100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20231110 | 165000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20231110 | 164900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20231110 | 164800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20231110 | 164700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20231110 | 164600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20231110 | 164500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20231110 | 164400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20231110 | 164300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20231110 | 164200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20231110 | 164100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20231110 | 164000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20231110 | 163900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20231110 | 163800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20231110 | 163700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20231110 | 163600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20231110 | 163500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20231110 | 163400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20231110 | 163300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20231110 | 163200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20231110 | 163100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20231110 | 163000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20231110 | 162900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20231110 | 162800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 13989 |
| 153 | 20231110 | 162700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20231110 | 162600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20231110 | 162500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20231110 | 162400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20231110 | 162300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20231110 | 162200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20231110 | 162100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20231110 | 162000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20231110 | 161900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20231110 | 161800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20231110 | 161700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20231110 | 161600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20231110 | 161500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20231110 | 161400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20231110 | 161300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20231110 | 161200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20231110 | 161100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20231110 | 161000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20231110 | 160900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20231110 | 160800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20231110 | 160700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20231110 | 160600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20231110 | 160500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20231110 | 160400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20231110 | 160300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20231110 | 160200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20231110 | 160100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20231110 | 160000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20231110 | 155900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20231110 | 155800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 13989 |
| 183 | 20231110 | 155700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20231110 | 155600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20231110 | 155500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20231110 | 155400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20231110 | 155300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20231110 | 155200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20231110 | 155100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20231110 | 155000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20231110 | 154900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20231110 | 154800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20231110 | 154700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20231110 | 154600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20231110 | 154500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20231110 | 154400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20231110 | 154300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20231110 | 154200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20231110 | 154100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20231110 | 154000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20231110 | 153900 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20231110 | 153800 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20231110 | 153700 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20231110 | 153600 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20231110 | 153500 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20231110 | 153400 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20231110 | 153300 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20231110 | 153200 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20231110 | 153100 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20231110 | 153000 | 1981527660 | 3765 | 3765 | 3765 | 3765 | 13989 |
| 211 | 20231110 | 152900 | 1928859075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20231110 | 152800 | 1928859075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 213 | 20231110 | 152700 | 1928859075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 214 | 20231110 | 152600 | 1928859075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 215 | 20231110 | 152500 | 1928859075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 216 | 20231110 | 152400 | 1928859075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20231110 | 152300 | 1928859075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 218 | 20231110 | 152200 | 1928859075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 219 | 20231110 | 152100 | 1928859075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 220 | 20231110 | 152000 | 1928859075 | 3775 | 3775 | 3775 | 3775 | 0 |
| 221 | 20231110 | 151900 | 1928859075 | 3775 | 3775 | 3775 | 3770 | 5224 |
| 222 | 20231110 | 151800 | 1909155690 | 3775 | 3775 | 3775 | 3770 | 1395 |
| 223 | 20231110 | 151700 | 1903894615 | 3775 | 3775 | 3775 | 3770 | 1815 |
| 224 | 20231110 | 151600 | 1897050695 | 3775 | 3775 | 3775 | 3770 | 703 |
| 225 | 20231110 | 151500 | 1894398375 | 3775 | 3775 | 3775 | 3765 | 4899 |
| 226 | 20231110 | 151400 | 1875934095 | 3775 | 3770 | 3775 | 3765 | 2734 |
| 227 | 20231110 | 151300 | 1865627750 | 3770 | 3775 | 3775 | 3765 | 599 |
| 228 | 20231110 | 151200 | 1863369415 | 3775 | 3775 | 3775 | 3770 | 401 |
| 229 | 20231110 | 151100 | 1861857255 | 3775 | 3765 | 3775 | 3765 | 3868 |
| 230 | 20231110 | 151000 | 1847273040 | 3765 | 3765 | 3770 | 3765 | 3651 |
| 231 | 20231110 | 150900 | 1833527015 | 3765 | 3770 | 3770 | 3765 | 441 |
| 232 | 20231110 | 150800 | 1831866520 | 3770 | 3765 | 3770 | 3765 | 2587 |
| 233 | 20231110 | 150700 | 1822126455 | 3765 | 3770 | 3770 | 3765 | 356 |
| 234 | 20231110 | 150600 | 1820785475 | 3770 | 3765 | 3770 | 3760 | 1122 |
| 235 | 20231110 | 150500 | 1816561120 | 3770 | 3770 | 3770 | 3765 | 1040 |
| 236 | 20231110 | 150400 | 1812645320 | 3770 | 3760 | 3770 | 3760 | 1535 |
| 237 | 20231110 | 150300 | 1806866145 | 3765 | 3765 | 3765 | 3765 | 431 |
| 238 | 20231110 | 150200 | 1805243430 | 3765 | 3760 | 3765 | 3760 | 775 |
| 239 | 20231110 | 150100 | 1802329280 | 3765 | 3765 | 3765 | 3755 | 2155 |
| 240 | 20231110 | 150000 | 1794227540 | 3765 | 3760 | 3765 | 3755 | 1317 |
| 241 | 20231110 | 145900 | 1789277845 | 3760 | 3760 | 3760 | 3755 | 1340 |
| 242 | 20231110 | 145800 | 1784241945 | 3760 | 3765 | 3765 | 3755 | 288 |
| 243 | 20231110 | 145700 | 1783159650 | 3765 | 3765 | 3765 | 3755 | 2243 |
| 244 | 20231110 | 145600 | 1774734020 | 3760 | 3760 | 3760 | 3760 | 735 |
| 245 | 20231110 | 145500 | 1771970420 | 3760 | 3760 | 3760 | 3760 | 33 |
| 246 | 20231110 | 145400 | 1771846340 | 3760 | 3765 | 3765 | 3760 | 72 |
| 247 | 20231110 | 145300 | 1771575570 | 3765 | 3765 | 3765 | 3760 | 43 |
| 248 | 20231110 | 145200 | 1771413735 | 3765 | 3755 | 3765 | 3755 | 7027 |
| 249 | 20231110 | 145100 | 1744991390 | 3755 | 3755 | 3755 | 3755 | 33 |
| 250 | 20231110 | 145000 | 1744867475 | 3760 | 3755 | 3760 | 3750 | 890 |
| 251 | 20231110 | 144900 | 1741525370 | 3755 | 3750 | 3755 | 3750 | 337 |
| 252 | 20231110 | 144800 | 1740260935 | 3755 | 3755 | 3755 | 3755 | 30 |
| 253 | 20231110 | 144700 | 1740148285 | 3755 | 3755 | 3755 | 3755 | 11 |
| 254 | 20231110 | 144600 | 1740106980 | 3755 | 3755 | 3755 | 3755 | 489 |
| 255 | 20231110 | 144500 | 1738270785 | 3755 | 3755 | 3755 | 3755 | 14 |
| 256 | 20231110 | 144400 | 1738218215 | 3755 | 3755 | 3755 | 3750 | 60 |
| 257 | 20231110 | 144300 | 1737992960 | 3755 | 3755 | 3755 | 3755 | 41 |
| 258 | 20231110 | 144200 | 1737839005 | 3755 | 3750 | 3755 | 3750 | 634 |
| 259 | 20231110 | 144100 | 1735461455 | 3750 | 3745 | 3750 | 3745 | 44 |
| 260 | 20231110 | 144000 | 1735296475 | 3750 | 3750 | 3750 | 3750 | 14 |
| 261 | 20231110 | 143900 | 1735243975 | 3750 | 3750 | 3750 | 3750 | 663 |
| 262 | 20231110 | 143800 | 1732757725 | 3745 | 3740 | 3745 | 3740 | 6485 |
| 263 | 20231110 | 143700 | 1708500625 | 3740 | 3745 | 3750 | 3730 | 2300 |
| 264 | 20231110 | 143600 | 1699916745 | 3755 | 3755 | 3755 | 3755 | 0 |
| 265 | 20231110 | 143500 | 1699916745 | 3755 | 3760 | 3760 | 3750 | 570 |
| 266 | 20231110 | 143400 | 1697778535 | 3760 | 3740 | 3760 | 3740 | 16120 |
| 267 | 20231110 | 143300 | 1637410610 | 3740 | 3725 | 3740 | 3725 | 1554 |
| 268 | 20231110 | 143200 | 1631621565 | 3725 | 3740 | 3745 | 3725 | 11619 |
| 269 | 20231110 | 143100 | 1588270345 | 3740 | 3755 | 3760 | 3740 | 3456 |
| 270 | 20231110 | 143000 | 1575337395 | 3760 | 3760 | 3760 | 3750 | 249 |
| 271 | 20231110 | 142900 | 1574403075 | 3755 | 3760 | 3760 | 3755 | 1043 |
| 272 | 20231110 | 142800 | 1570486510 | 3760 | 3760 | 3760 | 3750 | 368 |
| 273 | 20231110 | 142700 | 1569103040 | 3760 | 3755 | 3760 | 3755 | 370 |
| 274 | 20231110 | 142600 | 1567713590 | 3760 | 3760 | 3760 | 3760 | 12 |
| 275 | 20231110 | 142500 | 1567668470 | 3760 | 3760 | 3760 | 3760 | 6 |
| 276 | 20231110 | 142400 | 1567645910 | 3755 | 3760 | 3760 | 3755 | 40 |
| 277 | 20231110 | 142300 | 1567495660 | 3750 | 3750 | 3760 | 3750 | 2642 |
| 278 | 20231110 | 142200 | 1557583130 | 3750 | 3750 | 3760 | 3750 | 1917 |
| 279 | 20231110 | 142100 | 1550394305 | 3760 | 3760 | 3760 | 3745 | 492 |
| 280 | 20231110 | 142000 | 1548549440 | 3755 | 3755 | 3755 | 3755 | 1856 |
| 281 | 20231110 | 141900 | 1541580160 | 3755 | 3750 | 3755 | 3750 | 6 |
| 282 | 20231110 | 141800 | 1541557655 | 3755 | 3755 | 3755 | 3755 | 1019 |
| 283 | 20231110 | 141700 | 1537731310 | 3750 | 3755 | 3755 | 3750 | 675 |
| 284 | 20231110 | 141600 | 1535199975 | 3760 | 3750 | 3760 | 3750 | 129 |
| 285 | 20231110 | 141500 | 1534716215 | 3760 | 3755 | 3760 | 3755 | 32 |
| 286 | 20231110 | 141400 | 1534596050 | 3755 | 3755 | 3755 | 3755 | 450 |
| 287 | 20231110 | 141300 | 1532906300 | 3760 | 3745 | 3760 | 3745 | 1074 |
| 288 | 20231110 | 141200 | 1528883870 | 3740 | 3740 | 3740 | 3740 | 1950 |
| 289 | 20231110 | 141100 | 1521590870 | 3740 | 3755 | 3760 | 3740 | 1567 |
| 290 | 20231110 | 141000 | 1515725630 | 3760 | 3760 | 3760 | 3760 | 72 |
| 291 | 20231110 | 140900 | 1515454910 | 3760 | 3760 | 3760 | 3760 | 14 |
| 292 | 20231110 | 140800 | 1515402270 | 3760 | 3760 | 3760 | 3760 | 54 |
| 293 | 20231110 | 140700 | 1515199230 | 3760 | 3760 | 3760 | 3760 | 423 |
| 294 | 20231110 | 140600 | 1513608750 | 3760 | 3760 | 3760 | 3760 | 36 |
| 295 | 20231110 | 140500 | 1513473390 | 3760 | 3755 | 3760 | 3755 | 3239 |
| 296 | 20231110 | 140400 | 1501296785 | 3755 | 3755 | 3755 | 3740 | 1036 |
| 297 | 20231110 | 140300 | 1497421350 | 3740 | 3740 | 3755 | 3740 | 1754 |
| 298 | 20231110 | 140200 | 1490861375 | 3740 | 3740 | 3740 | 3740 | 1759 |
| 299 | 20231110 | 140100 | 1484282715 | 3740 | 3750 | 3755 | 3740 | 744 |
| 300 | 20231110 | 140000 | 1481499075 | 3755 | 3755 | 3755 | 3755 | 329 |
| 301 | 20231110 | 135900 | 1480263680 | 3755 | 3755 | 3755 | 3755 | 40 |
| 302 | 20231110 | 135800 | 1480113480 | 3755 | 3750 | 3755 | 3745 | 187 |
| 303 | 20231110 | 135700 | 1479411635 | 3755 | 3755 | 3755 | 3735 | 3797 |
| 304 | 20231110 | 135600 | 1465203405 | 3755 | 3755 | 3755 | 3735 | 3901 |
| 305 | 20231110 | 135500 | 1450613925 | 3755 | 3755 | 3755 | 3755 | 20 |
| 306 | 20231110 | 135400 | 1450538825 | 3755 | 3755 | 3755 | 3755 | 21 |
| 307 | 20231110 | 135300 | 1450459970 | 3755 | 3740 | 3755 | 3740 | 1147 |
| 308 | 20231110 | 135200 | 1446170040 | 3740 | 3740 | 3740 | 3740 | 1723 |
| 309 | 20231110 | 135100 | 1439726020 | 3740 | 3740 | 3750 | 3740 | 1964 |
| 310 | 20231110 | 135000 | 1432379550 | 3740 | 3740 | 3755 | 3740 | 465 |
| 311 | 20231110 | 134900 | 1430635030 | 3745 | 3755 | 3755 | 3745 | 1086 |
| 312 | 20231110 | 134800 | 1426562650 | 3755 | 3750 | 3755 | 3750 | 55 |
| 313 | 20231110 | 134700 | 1426356270 | 3750 | 3750 | 3750 | 3750 | 30 |
| 314 | 20231110 | 134600 | 1426243770 | 3755 | 3755 | 3755 | 3755 | 666 |
| 315 | 20231110 | 134500 | 1423742940 | 3755 | 3755 | 3755 | 3755 | 10 |
| 316 | 20231110 | 134400 | 1423705390 | 3755 | 3755 | 3755 | 3755 | 10 |
| 317 | 20231110 | 134300 | 1423667840 | 3740 | 3735 | 3740 | 3735 | 1660 |
| 318 | 20231110 | 134200 | 1417461260 | 3735 | 3735 | 3735 | 3735 | 1867 |
| 319 | 20231110 | 134100 | 1410488015 | 3735 | 3750 | 3755 | 3735 | 1216 |
| 320 | 20231110 | 134000 | 1405942605 | 3755 | 3755 | 3755 | 3755 | 10 |
| 321 | 20231110 | 133900 | 1405905055 | 3755 | 3755 | 3755 | 3755 | 303 |
| 322 | 20231110 | 133800 | 1404767290 | 3755 | 3750 | 3755 | 3750 | 101 |
| 323 | 20231110 | 133700 | 1404388535 | 3755 | 3755 | 3755 | 3755 | 0 |
| 324 | 20231110 | 133600 | 1404388535 | 3755 | 3755 | 3755 | 3755 | 10 |
| 325 | 20231110 | 133500 | 1404350985 | 3740 | 3740 | 3740 | 3740 | 2 |
| 326 | 20231110 | 133400 | 1404343505 | 3740 | 3740 | 3740 | 3740 | 10 |
| 327 | 20231110 | 133300 | 1404306105 | 3740 | 3740 | 3740 | 3740 | 2111 |
| 328 | 20231110 | 133200 | 1396410965 | 3740 | 3745 | 3745 | 3740 | 1843 |
| 329 | 20231110 | 133100 | 1389510280 | 3745 | 3755 | 3755 | 3745 | 744 |
| 330 | 20231110 | 133000 | 1386721880 | 3755 | 3750 | 3755 | 3745 | 202 |
| 331 | 20231110 | 132900 | 1385963415 | 3745 | 3750 | 3750 | 3745 | 338 |
| 332 | 20231110 | 132800 | 1384697505 | 3745 | 3745 | 3745 | 3745 | 84 |
| 333 | 20231110 | 132700 | 1384382925 | 3750 | 3750 | 3750 | 3750 | 300 |
| 334 | 20231110 | 132600 | 1383257925 | 3745 | 3745 | 3745 | 3745 | 5 |
| 335 | 20231110 | 132500 | 1383239200 | 3750 | 3750 | 3755 | 3750 | 418 |
| 336 | 20231110 | 132400 | 1381671690 | 3735 | 3735 | 3735 | 3735 | 0 |
| 337 | 20231110 | 132300 | 1381671690 | 3735 | 3740 | 3740 | 3735 | 6472 |
| 338 | 20231110 | 132200 | 1357494010 | 3740 | 3745 | 3745 | 3740 | 1814 |
| 339 | 20231110 | 132100 | 1350704385 | 3745 | 3755 | 3755 | 3745 | 827 |
| 340 | 20231110 | 132000 | 1347607250 | 3760 | 3755 | 3760 | 3755 | 4 |
| 341 | 20231110 | 131900 | 1347592225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 342 | 20231110 | 131800 | 1347592225 | 3760 | 3760 | 3760 | 3760 | 844 |
| 343 | 20231110 | 131700 | 1344418785 | 3760 | 3760 | 3760 | 3760 | 0 |
| 344 | 20231110 | 131600 | 1344418785 | 3760 | 3745 | 3760 | 3745 | 3 |
| 345 | 20231110 | 131500 | 1344407535 | 3745 | 3745 | 3745 | 3745 | 29 |
| 346 | 20231110 | 131400 | 1344298930 | 3755 | 3750 | 3755 | 3750 | 1435 |
| 347 | 20231110 | 131300 | 1338915605 | 3750 | 3740 | 3755 | 3735 | 1686 |
| 348 | 20231110 | 131200 | 1332609495 | 3740 | 3740 | 3760 | 3740 | 1666 |
| 349 | 20231110 | 131100 | 1326378305 | 3740 | 3750 | 3760 | 3740 | 1489 |
| 350 | 20231110 | 131000 | 1320803640 | 3750 | 3750 | 3750 | 3750 | 3 |
| 351 | 20231110 | 130900 | 1320792390 | 3745 | 3745 | 3745 | 3745 | 307 |
| 352 | 20231110 | 130800 | 1319642675 | 3750 | 3750 | 3750 | 3750 | 55 |
| 353 | 20231110 | 130700 | 1319436425 | 3755 | 3755 | 3755 | 3755 | 295 |
| 354 | 20231110 | 130600 | 1318328700 | 3755 | 3755 | 3755 | 3755 | 2 |
| 355 | 20231110 | 130500 | 1318321190 | 3755 | 3745 | 3755 | 3745 | 106 |
| 356 | 20231110 | 130400 | 1317923175 | 3740 | 3740 | 3740 | 3740 | 20 |
| 357 | 20231110 | 130300 | 1317848375 | 3740 | 3740 | 3740 | 3740 | 2465 |
| 358 | 20231110 | 130200 | 1308629275 | 3740 | 3745 | 3745 | 3740 | 4588 |
| 359 | 20231110 | 130100 | 1291448375 | 3745 | 3755 | 3755 | 3745 | 1665 |
| 360 | 20231110 | 130000 | 1285206610 | 3760 | 3760 | 3760 | 3760 | 702 |
| 361 | 20231110 | 125900 | 1282567090 | 3760 | 3755 | 3760 | 3755 | 34 |
| 362 | 20231110 | 125800 | 1282439410 | 3760 | 3760 | 3760 | 3760 | 0 |
| 363 | 20231110 | 125700 | 1282439410 | 3760 | 3760 | 3760 | 3760 | 1 |
| 364 | 20231110 | 125600 | 1282435650 | 3760 | 3760 | 3760 | 3755 | 717 |
| 365 | 20231110 | 125500 | 1279739880 | 3760 | 3755 | 3760 | 3755 | 4 |
| 366 | 20231110 | 125400 | 1279724850 | 3745 | 3745 | 3745 | 3745 | 50 |
| 367 | 20231110 | 125300 | 1279537600 | 3740 | 3745 | 3750 | 3740 | 2303 |
| 368 | 20231110 | 125200 | 1270917560 | 3745 | 3750 | 3760 | 3745 | 2828 |
| 369 | 20231110 | 125100 | 1260317475 | 3765 | 3755 | 3765 | 3750 | 430 |
| 370 | 20231110 | 125000 | 1258703020 | 3765 | 3765 | 3765 | 3765 | 0 |
| 371 | 20231110 | 124900 | 1258703020 | 3765 | 3755 | 3765 | 3755 | 452 |
| 372 | 20231110 | 124800 | 1257001255 | 3755 | 3755 | 3755 | 3755 | 0 |
| 373 | 20231110 | 124700 | 1257001255 | 3755 | 3765 | 3765 | 3755 | 10 |
| 374 | 20231110 | 124600 | 1256963695 | 3765 | 3765 | 3765 | 3765 | 282 |
| 375 | 20231110 | 124500 | 1255901965 | 3765 | 3765 | 3765 | 3765 | 0 |
| 376 | 20231110 | 124400 | 1255901965 | 3765 | 3765 | 3765 | 3765 | 1 |
| 377 | 20231110 | 124300 | 1255898200 | 3750 | 3750 | 3750 | 3750 | 1989 |
| 378 | 20231110 | 124200 | 1248439450 | 3750 | 3750 | 3755 | 3750 | 1194 |
| 379 | 20231110 | 124100 | 1243961830 | 3750 | 3755 | 3755 | 3750 | 1431 |
| 380 | 20231110 | 124000 | 1238595475 | 3755 | 3755 | 3755 | 3755 | 0 |
| 381 | 20231110 | 123900 | 1238595475 | 3755 | 3755 | 3755 | 3755 | 1639 |
| 382 | 20231110 | 123800 | 1232441030 | 3755 | 3755 | 3755 | 3755 | 0 |
| 383 | 20231110 | 123700 | 1232441030 | 3755 | 3755 | 3755 | 3755 | 0 |
| 384 | 20231110 | 123600 | 1232441030 | 3755 | 3755 | 3755 | 3755 | 5 |
| 385 | 20231110 | 123500 | 1232422255 | 3775 | 3775 | 3775 | 3765 | 694 |
| 386 | 20231110 | 123400 | 1229805870 | 3750 | 3770 | 3770 | 3750 | 347 |
| 387 | 20231110 | 123300 | 1228500620 | 3750 | 3755 | 3755 | 3750 | 2143 |
| 388 | 20231110 | 123200 | 1220459250 | 3755 | 3755 | 3770 | 3755 | 1453 |
| 389 | 20231110 | 123100 | 1215003085 | 3755 | 3760 | 3760 | 3755 | 781 |
| 390 | 20231110 | 123000 | 1212069900 | 3765 | 3765 | 3765 | 3765 | 5 |
| 391 | 20231110 | 122900 | 1212051075 | 3760 | 3755 | 3760 | 3755 | 205 |
| 392 | 20231110 | 122800 | 1211281275 | 3755 | 3755 | 3755 | 3755 | 0 |
| 393 | 20231110 | 122700 | 1211281275 | 3755 | 3755 | 3755 | 3755 | 2000 |
| 394 | 20231110 | 122600 | 1203771275 | 3755 | 3760 | 3760 | 3755 | 7750 |
| 395 | 20231110 | 122500 | 1174662130 | 3760 | 3765 | 3765 | 3760 | 1176 |
| 396 | 20231110 | 122400 | 1170240100 | 3755 | 3755 | 3755 | 3755 | 0 |
| 397 | 20231110 | 122300 | 1170240100 | 3755 | 3760 | 3760 | 3755 | 1672 |
| 398 | 20231110 | 122200 | 1163959470 | 3760 | 3760 | 3760 | 3760 | 2948 |
| 399 | 20231110 | 122100 | 1152874990 | 3760 | 3765 | 3765 | 3760 | 1403 |
| 400 | 20231110 | 122000 | 1147599605 | 3765 | 3765 | 3765 | 3765 | 1635 |
| 401 | 20231110 | 121900 | 1141443830 | 3765 | 3765 | 3765 | 3765 | 201 |
| 402 | 20231110 | 121800 | 1140687065 | 3765 | 3765 | 3765 | 3765 | 0 |
| 403 | 20231110 | 121700 | 1140687065 | 3765 | 3780 | 3780 | 3765 | 330 |
| 404 | 20231110 | 121600 | 1139444600 | 3765 | 3780 | 3780 | 3765 | 46 |
| 405 | 20231110 | 121500 | 1139270735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 406 | 20231110 | 121400 | 1139270735 | 3765 | 3765 | 3765 | 3765 | 3 |
| 407 | 20231110 | 121300 | 1139259440 | 3765 | 3765 | 3780 | 3765 | 2531 |
| 408 | 20231110 | 121200 | 1129730195 | 3765 | 3765 | 3780 | 3765 | 1174 |
| 409 | 20231110 | 121100 | 1125310070 | 3765 | 3780 | 3780 | 3765 | 825 |
| 410 | 20231110 | 121000 | 1122196495 | 3775 | 3775 | 3775 | 3775 | 0 |
| 411 | 20231110 | 120900 | 1122196495 | 3775 | 3775 | 3775 | 3775 | 100 |
| 412 | 20231110 | 120800 | 1121818995 | 3780 | 3770 | 3780 | 3770 | 101 |
| 413 | 20231110 | 120700 | 1121437705 | 3770 | 3770 | 3770 | 3770 | 1 |
| 414 | 20231110 | 120600 | 1121433935 | 3765 | 3765 | 3765 | 3765 | 0 |
| 415 | 20231110 | 120500 | 1121433935 | 3765 | 3770 | 3770 | 3765 | 1976 |
| 416 | 20231110 | 120400 | 1113993445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 417 | 20231110 | 120300 | 1113993445 | 3765 | 3765 | 3765 | 3765 | 1273 |
| 418 | 20231110 | 120200 | 1109200600 | 3765 | 3765 | 3765 | 3765 | 2287 |
| 419 | 20231110 | 120100 | 1100590045 | 3765 | 3765 | 3775 | 3765 | 2538 |
| 420 | 20231110 | 120000 | 1091024335 | 3765 | 3765 | 3765 | 3765 | 0 |
| 421 | 20231110 | 115900 | 1091024335 | 3765 | 3765 | 3765 | 3765 | 2 |
| 422 | 20231110 | 115800 | 1091016805 | 3765 | 3780 | 3780 | 3765 | 1655 |
| 423 | 20231110 | 115700 | 1084779750 | 3780 | 3780 | 3780 | 3775 | 5 |
| 424 | 20231110 | 115600 | 1084760855 | 3780 | 3780 | 3780 | 3780 | 564 |
| 425 | 20231110 | 115500 | 1082628935 | 3785 | 3790 | 3790 | 3775 | 133 |
| 426 | 20231110 | 115400 | 1082125815 | 3780 | 3770 | 3795 | 3770 | 303 |
| 427 | 20231110 | 115300 | 1080982430 | 3770 | 3765 | 3795 | 3765 | 2510 |
| 428 | 20231110 | 115200 | 1071528955 | 3765 | 3765 | 3795 | 3765 | 1589 |
| 429 | 20231110 | 115100 | 1065535925 | 3765 | 3770 | 3770 | 3765 | 931 |
| 430 | 20231110 | 115000 | 1062028405 | 3795 | 3770 | 3795 | 3770 | 964 |
| 431 | 20231110 | 114900 | 1058393375 | 3765 | 3795 | 3795 | 3765 | 1536 |
| 432 | 20231110 | 114800 | 1052589375 | 3790 | 3785 | 3790 | 3785 | 1899 |
| 433 | 20231110 | 114700 | 1045392420 | 3790 | 3790 | 3790 | 3790 | 0 |
| 434 | 20231110 | 114600 | 1045392420 | 3790 | 3760 | 3790 | 3760 | 158 |
| 435 | 20231110 | 114500 | 1044798040 | 3760 | 3760 | 3760 | 3760 | 41 |
| 436 | 20231110 | 114400 | 1044643880 | 3760 | 3790 | 3790 | 3760 | 1168 |
| 437 | 20231110 | 114300 | 1040252140 | 3760 | 3760 | 3760 | 3760 | 1557 |
| 438 | 20231110 | 114200 | 1034397820 | 3760 | 3760 | 3790 | 3760 | 1749 |
| 439 | 20231110 | 114100 | 1027821500 | 3760 | 3765 | 3765 | 3760 | 1398 |
| 440 | 20231110 | 114000 | 1022564870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 441 | 20231110 | 113900 | 1022564870 | 3760 | 3785 | 3785 | 3760 | 869 |
| 442 | 20231110 | 113800 | 1019279055 | 3785 | 3785 | 3785 | 3785 | 1 |
| 443 | 20231110 | 113700 | 1019275270 | 3785 | 3785 | 3785 | 3785 | 10 |
| 444 | 20231110 | 113600 | 1019237420 | 3790 | 3790 | 3790 | 3790 | 0 |
| 445 | 20231110 | 113500 | 1019237420 | 3790 | 3790 | 3790 | 3790 | 1 |
| 446 | 20231110 | 113400 | 1019233630 | 3760 | 3760 | 3760 | 3760 | 2009 |
| 447 | 20231110 | 113300 | 1011679790 | 3760 | 3760 | 3790 | 3760 | 1154 |
| 448 | 20231110 | 113200 | 1007340705 | 3760 | 3765 | 3790 | 3760 | 884 |
| 449 | 20231110 | 113100 | 1004015710 | 3765 | 3785 | 3790 | 3765 | 1152 |
| 450 | 20231110 | 113000 | 999669670 | 3785 | 3775 | 3785 | 3775 | 40 |
| 451 | 20231110 | 112900 | 999518570 | 3775 | 3785 | 3785 | 3775 | 5 |
| 452 | 20231110 | 112800 | 999499675 | 3785 | 3785 | 3785 | 3765 | 263 |
| 453 | 20231110 | 112700 | 998504830 | 3765 | 3785 | 3785 | 3765 | 108 |
| 454 | 20231110 | 112600 | 998096110 | 3785 | 3765 | 3785 | 3765 | 254 |
| 455 | 20231110 | 112500 | 997139765 | 3785 | 3765 | 3790 | 3760 | 908 |
| 456 | 20231110 | 112400 | 993703305 | 3765 | 3760 | 3790 | 3760 | 74 |
| 457 | 20231110 | 112300 | 993422900 | 3760 | 3765 | 3765 | 3760 | 1817 |
| 458 | 20231110 | 112200 | 986585065 | 3765 | 3775 | 3805 | 3765 | 2447 |
| 459 | 20231110 | 112100 | 977358435 | 3775 | 3775 | 3790 | 3775 | 550 |
| 460 | 20231110 | 112000 | 975274685 | 3810 | 3800 | 3810 | 3800 | 45 |
| 461 | 20231110 | 111900 | 975103655 | 3800 | 3780 | 3800 | 3780 | 1247 |
| 462 | 20231110 | 111800 | 970386330 | 3785 | 3780 | 3785 | 3770 | 1718 |
| 463 | 20231110 | 111700 | 963904590 | 3780 | 3775 | 3785 | 3775 | 1086 |
| 464 | 20231110 | 111600 | 959804740 | 3785 | 3780 | 3785 | 3775 | 635 |
| 465 | 20231110 | 111500 | 957407040 | 3785 | 3795 | 3795 | 3775 | 1520 |
| 466 | 20231110 | 111400 | 951660385 | 3795 | 3785 | 3795 | 3785 | 42 |
| 467 | 20231110 | 111300 | 951501095 | 3785 | 3785 | 3785 | 3780 | 226 |
| 468 | 20231110 | 111200 | 950645785 | 3795 | 3785 | 3795 | 3780 | 2486 |
| 469 | 20231110 | 111100 | 941240315 | 3785 | 3790 | 3795 | 3785 | 3540 |
| 470 | 20231110 | 111000 | 927836335 | 3790 | 3800 | 3800 | 3790 | 311 |
| 471 | 20231110 | 110900 | 926657325 | 3800 | 3800 | 3800 | 3795 | 13 |
| 472 | 20231110 | 110800 | 926607930 | 3800 | 3800 | 3800 | 3795 | 111 |
| 473 | 20231110 | 110700 | 926186180 | 3800 | 3800 | 3800 | 3800 | 81 |
| 474 | 20231110 | 110600 | 925878380 | 3790 | 3800 | 3800 | 3790 | 8361 |
| 475 | 20231110 | 110500 | 894189980 | 3800 | 3800 | 3800 | 3800 | 10 |
| 476 | 20231110 | 110400 | 894151980 | 3800 | 3805 | 3805 | 3800 | 112 |
| 477 | 20231110 | 110300 | 893726375 | 3795 | 3795 | 3795 | 3795 | 2372 |
| 478 | 20231110 | 110200 | 884724635 | 3805 | 3795 | 3805 | 3795 | 1476 |
| 479 | 20231110 | 110100 | 879123205 | 3795 | 3795 | 3810 | 3795 | 2161 |
| 480 | 20231110 | 110000 | 870922195 | 3795 | 3810 | 3810 | 3795 | 1334 |
| 481 | 20231110 | 105900 | 865848935 | 3810 | 3805 | 3810 | 3805 | 221 |
| 482 | 20231110 | 105800 | 865007275 | 3800 | 3800 | 3805 | 3800 | 227 |
| 483 | 20231110 | 105700 | 864144020 | 3805 | 3805 | 3805 | 3805 | 517 |
| 484 | 20231110 | 105600 | 862176835 | 3810 | 3810 | 3810 | 3810 | 4344 |
| 485 | 20231110 | 105500 | 845626195 | 3810 | 3810 | 3810 | 3810 | 0 |
| 486 | 20231110 | 105400 | 845626195 | 3810 | 3815 | 3815 | 3810 | 2 |
| 487 | 20231110 | 105300 | 845618570 | 3815 | 3815 | 3815 | 3815 | 635 |
| 488 | 20231110 | 105200 | 843196045 | 3815 | 3815 | 3815 | 3815 | 2 |
| 489 | 20231110 | 105100 | 843188415 | 3815 | 3810 | 3815 | 3810 | 387 |
| 490 | 20231110 | 105000 | 841713885 | 3810 | 3805 | 3810 | 3805 | 548 |
| 491 | 20231110 | 104900 | 839626090 | 3810 | 3810 | 3810 | 3795 | 149 |
| 492 | 20231110 | 104800 | 839059255 | 3810 | 3795 | 3810 | 3795 | 1267 |
| 493 | 20231110 | 104700 | 834250975 | 3795 | 3800 | 3815 | 3795 | 3098 |
| 494 | 20231110 | 104600 | 822480050 | 3800 | 3815 | 3815 | 3800 | 1998 |
| 495 | 20231110 | 104500 | 814867705 | 3815 | 3810 | 3815 | 3810 | 132 |
| 496 | 20231110 | 104400 | 814364775 | 3810 | 3815 | 3815 | 3810 | 475 |
| 497 | 20231110 | 104300 | 812554525 | 3820 | 3820 | 3820 | 3820 | 50 |
| 498 | 20231110 | 104200 | 812363525 | 3820 | 3820 | 3820 | 3820 | 367 |
| 499 | 20231110 | 104100 | 810961585 | 3820 | 3810 | 3820 | 3810 | 241 |
| 500 | 20231110 | 104000 | 810043365 | 3820 | 3820 | 3820 | 3820 | 1 |
| 501 | 20231110 | 103900 | 810039545 | 3815 | 3810 | 3815 | 3810 | 358 |
| 502 | 20231110 | 103800 | 808675560 | 3810 | 3810 | 3810 | 3800 | 840 |
| 503 | 20231110 | 103700 | 805482430 | 3810 | 3810 | 3810 | 3810 | 36 |
| 504 | 20231110 | 103600 | 805345270 | 3795 | 3800 | 3800 | 3795 | 1775 |
| 505 | 20231110 | 103500 | 798602780 | 3800 | 3805 | 3815 | 3795 | 5248 |
| 506 | 20231110 | 103400 | 778648265 | 3820 | 3820 | 3820 | 3810 | 3103 |
| 507 | 20231110 | 103300 | 766823175 | 3820 | 3825 | 3830 | 3820 | 7 |
| 508 | 20231110 | 103200 | 766796420 | 3830 | 3825 | 3830 | 3820 | 784 |
| 509 | 20231110 | 103100 | 763800870 | 3820 | 3820 | 3830 | 3820 | 330 |
| 510 | 20231110 | 103000 | 762540200 | 3820 | 3825 | 3825 | 3820 | 847 |
| 511 | 20231110 | 102900 | 759302895 | 3830 | 3835 | 3835 | 3825 | 6602 |
| 512 | 20231110 | 102800 | 734037095 | 3835 | 3825 | 3835 | 3825 | 346 |
| 513 | 20231110 | 102700 | 732712135 | 3825 | 3830 | 3835 | 3825 | 2804 |
| 514 | 20231110 | 102600 | 721983200 | 3835 | 3835 | 3835 | 3835 | 2150 |
| 515 | 20231110 | 102500 | 713737950 | 3835 | 3825 | 3835 | 3825 | 5327 |
| 516 | 20231110 | 102400 | 693345385 | 3820 | 3825 | 3825 | 3820 | 808 |
| 517 | 20231110 | 102300 | 690256035 | 3820 | 3820 | 3820 | 3820 | 1720 |
| 518 | 20231110 | 102200 | 683685635 | 3820 | 3820 | 3820 | 3815 | 377 |
| 519 | 20231110 | 102100 | 682245770 | 3815 | 3820 | 3820 | 3815 | 876 |
| 520 | 20231110 | 102000 | 678900950 | 3820 | 3820 | 3825 | 3810 | 389 |
| 521 | 20231110 | 101900 | 677415620 | 3825 | 3815 | 3825 | 3810 | 1917 |
| 522 | 20231110 | 101800 | 670105015 | 3820 | 3820 | 3820 | 3815 | 43 |
| 523 | 20231110 | 101700 | 669940805 | 3815 | 3820 | 3820 | 3810 | 1796 |
| 524 | 20231110 | 101600 | 663097375 | 3810 | 3820 | 3820 | 3810 | 3607 |
| 525 | 20231110 | 101500 | 649336285 | 3825 | 3830 | 3830 | 3825 | 34 |
| 526 | 20231110 | 101400 | 649206175 | 3825 | 3830 | 3830 | 3825 | 2663 |
| 527 | 20231110 | 101300 | 639014295 | 3830 | 3830 | 3830 | 3820 | 3452 |
| 528 | 20231110 | 101200 | 625813390 | 3830 | 3825 | 3830 | 3825 | 3010 |
| 529 | 20231110 | 101100 | 614285695 | 3830 | 3830 | 3835 | 3825 | 1574 |
| 530 | 20231110 | 101000 | 608257610 | 3830 | 3815 | 3830 | 3810 | 3468 |
| 531 | 20231110 | 100900 | 595003245 | 3820 | 3825 | 3830 | 3815 | 4359 |
| 532 | 20231110 | 100800 | 578352320 | 3835 | 3830 | 3835 | 3830 | 1498 |
| 533 | 20231110 | 100700 | 572614120 | 3830 | 3830 | 3835 | 3820 | 5238 |
| 534 | 20231110 | 100600 | 552581460 | 3830 | 3830 | 3835 | 3820 | 6505 |
| 535 | 20231110 | 100500 | 527687350 | 3825 | 3820 | 3825 | 3810 | 14351 |
| 536 | 20231110 | 100400 | 472878085 | 3820 | 3805 | 3820 | 3800 | 5188 |
| 537 | 20231110 | 100300 | 453092915 | 3805 | 3805 | 3810 | 3785 | 5457 |
| 538 | 20231110 | 100200 | 432373430 | 3805 | 3810 | 3815 | 3805 | 5124 |
| 539 | 20231110 | 100100 | 412860970 | 3810 | 3800 | 3810 | 3800 | 2514 |
| 540 | 20231110 | 100000 | 403294330 | 3800 | 3805 | 3805 | 3800 | 5448 |
| 541 | 20231110 | 095900 | 382589295 | 3800 | 3805 | 3805 | 3795 | 2762 |
| 542 | 20231110 | 095800 | 372098885 | 3805 | 3815 | 3815 | 3800 | 8908 |
| 543 | 20231110 | 095700 | 338135665 | 3815 | 3780 | 3815 | 3780 | 13201 |
| 544 | 20231110 | 095600 | 287968670 | 3780 | 3780 | 3780 | 3780 | 649 |
| 545 | 20231110 | 095500 | 285515450 | 3780 | 3765 | 3780 | 3765 | 403 |
| 546 | 20231110 | 095400 | 283993655 | 3775 | 3770 | 3775 | 3770 | 108 |
| 547 | 20231110 | 095300 | 283585980 | 3775 | 3775 | 3775 | 3775 | 616 |
| 548 | 20231110 | 095200 | 281260580 | 3775 | 3770 | 3775 | 3770 | 106 |
| 549 | 20231110 | 095100 | 280860440 | 3775 | 3775 | 3775 | 3775 | 302 |
| 550 | 20231110 | 095000 | 279720390 | 3770 | 3760 | 3780 | 3760 | 9168 |
| 551 | 20231110 | 094900 | 245120820 | 3760 | 3755 | 3760 | 3755 | 544 |
| 552 | 20231110 | 094800 | 243075925 | 3755 | 3755 | 3755 | 3755 | 16 |
| 553 | 20231110 | 094700 | 243015845 | 3755 | 3755 | 3755 | 3755 | 3 |
| 554 | 20231110 | 094600 | 243004580 | 3755 | 3750 | 3755 | 3750 | 202 |
| 555 | 20231110 | 094500 | 242246550 | 3750 | 3750 | 3750 | 3750 | 126 |
| 556 | 20231110 | 094400 | 241774050 | 3750 | 3750 | 3750 | 3750 | 125 |
| 557 | 20231110 | 094300 | 241305300 | 3750 | 3750 | 3750 | 3750 | 2 |
| 558 | 20231110 | 094200 | 241297800 | 3745 | 3750 | 3750 | 3745 | 452 |
| 559 | 20231110 | 094100 | 239605050 | 3735 | 3730 | 3745 | 3730 | 768 |
| 560 | 20231110 | 094000 | 236737780 | 3740 | 3740 | 3740 | 3730 | 284 |
| 561 | 20231110 | 093900 | 235678340 | 3725 | 3730 | 3730 | 3725 | 2402 |
| 562 | 20231110 | 093800 | 226722745 | 3730 | 3730 | 3740 | 3730 | 2878 |
| 563 | 20231110 | 093700 | 215987000 | 3730 | 3745 | 3745 | 3730 | 763 |
| 564 | 20231110 | 093600 | 213137470 | 3740 | 3740 | 3740 | 3740 | 544 |
| 565 | 20231110 | 093500 | 211102910 | 3740 | 3745 | 3745 | 3740 | 27 |
| 566 | 20231110 | 093400 | 211001850 | 3745 | 3735 | 3745 | 3730 | 348 |
| 567 | 20231110 | 093300 | 209703780 | 3730 | 3745 | 3745 | 3730 | 143 |
| 568 | 20231110 | 093200 | 209169455 | 3745 | 3730 | 3745 | 3730 | 102 |
| 569 | 20231110 | 093100 | 208788965 | 3730 | 3730 | 3745 | 3730 | 922 |
| 570 | 20231110 | 093000 | 205347625 | 3730 | 3745 | 3745 | 3730 | 13475 |
| 571 | 20231110 | 092900 | 155057070 | 3745 | 3745 | 3745 | 3740 | 2817 |
| 572 | 20231110 | 092800 | 144521480 | 3740 | 3745 | 3745 | 3740 | 1949 |
| 573 | 20231110 | 092700 | 137230610 | 3745 | 3750 | 3750 | 3745 | 1602 |
| 574 | 20231110 | 092600 | 131231105 | 3745 | 3750 | 3750 | 3745 | 636 |
| 575 | 20231110 | 092500 | 128846625 | 3750 | 3755 | 3755 | 3750 | 560 |
| 576 | 20231110 | 092400 | 126743925 | 3755 | 3755 | 3755 | 3755 | 2 |
| 577 | 20231110 | 092300 | 126736415 | 3750 | 3755 | 3755 | 3750 | 3 |
| 578 | 20231110 | 092200 | 126725155 | 3755 | 3755 | 3755 | 3745 | 111 |
| 579 | 20231110 | 092100 | 126309250 | 3755 | 3755 | 3755 | 3740 | 3471 |
| 580 | 20231110 | 092000 | 113301225 | 3760 | 3760 | 3765 | 3750 | 356 |
| 581 | 20231110 | 091900 | 111965665 | 3760 | 3765 | 3765 | 3755 | 225 |
| 582 | 20231110 | 091800 | 111119665 | 3765 | 3775 | 3775 | 3750 | 1477 |
| 583 | 20231110 | 091700 | 105565445 | 3755 | 3775 | 3775 | 3755 | 368 |
| 584 | 20231110 | 091600 | 104183525 | 3775 | 3760 | 3775 | 3760 | 299 |
| 585 | 20231110 | 091500 | 103055180 | 3780 | 3775 | 3780 | 3765 | 66 |
| 586 | 20231110 | 091400 | 102806385 | 3775 | 3770 | 3775 | 3770 | 791 |
| 587 | 20231110 | 091300 | 99824250 | 3770 | 3770 | 3770 | 3750 | 1072 |
| 588 | 20231110 | 091200 | 95800350 | 3770 | 3760 | 3770 | 3750 | 2858 |
| 589 | 20231110 | 091100 | 85054515 | 3750 | 3750 | 3750 | 3750 | 610 |
| 590 | 20231110 | 091000 | 82767015 | 3740 | 3745 | 3750 | 3740 | 2133 |
| 591 | 20231110 | 090900 | 74789525 | 3740 | 3765 | 3765 | 3740 | 3840 |
| 592 | 20231110 | 090800 | 60399635 | 3755 | 3765 | 3785 | 3755 | 5614 |
| 593 | 20231110 | 090700 | 39289640 | 3770 | 3775 | 3775 | 3770 | 928 |
| 594 | 20231110 | 090600 | 35789755 | 3780 | 3795 | 3795 | 3780 | 406 |
| 595 | 20231110 | 090500 | 34253725 | 3795 | 3780 | 3795 | 3780 | 1463 |
| 596 | 20231110 | 090400 | 28722005 | 3790 | 3780 | 3790 | 3780 | 147 |
| 597 | 20231110 | 090300 | 28166335 | 3780 | 3790 | 3795 | 3780 | 700 |
| 598 | 20231110 | 090200 | 25516990 | 3795 | 3795 | 3795 | 3795 | 333 |
| 599 | 20231110 | 090100 | 24253255 | 3790 | 3795 | 3795 | 3785 | 514 |
| 600 | 20231110 | 090000 | 22305205 | 3785 | 3800 | 3800 | 3785 | 5589 |