30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 9185 |
| 3 | 20231108 | 185800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20231108 | 185700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20231108 | 185600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20231108 | 185500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20231108 | 185400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20231108 | 185300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20231108 | 185200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20231108 | 185100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20231108 | 185000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20231108 | 184900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20231108 | 184800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20231108 | 184700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20231108 | 184600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20231108 | 184500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20231108 | 184400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20231108 | 184300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20231108 | 184200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20231108 | 184100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20231108 | 184000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20231108 | 183900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20231108 | 183800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20231108 | 183700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20231108 | 183600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20231108 | 183500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20231108 | 183400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20231108 | 183300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20231108 | 183200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20231108 | 183100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20231108 | 183000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20231108 | 182900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 9185 |
| 33 | 20231108 | 182800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20231108 | 182700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20231108 | 182600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20231108 | 182500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20231108 | 182400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20231108 | 182300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20231108 | 182200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20231108 | 182100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20231108 | 182000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20231108 | 181900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20231108 | 181800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20231108 | 181700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20231108 | 181600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20231108 | 181500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20231108 | 181400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20231108 | 181300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20231108 | 181200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20231108 | 181100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20231108 | 181000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20231108 | 180900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20231108 | 180800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20231108 | 180700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20231108 | 180600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20231108 | 180500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20231108 | 180400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20231108 | 180300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20231108 | 180200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20231108 | 180100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20231108 | 180000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20231108 | 175900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 9185 |
| 63 | 20231108 | 175800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20231108 | 175700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20231108 | 175600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20231108 | 175500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20231108 | 175400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20231108 | 175300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20231108 | 175200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20231108 | 175100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20231108 | 175000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20231108 | 174900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20231108 | 174800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20231108 | 174700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20231108 | 174600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20231108 | 174500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20231108 | 174400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20231108 | 174300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20231108 | 174200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20231108 | 174100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20231108 | 174000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20231108 | 173900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20231108 | 173800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20231108 | 173700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20231108 | 173600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20231108 | 173500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20231108 | 173400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20231108 | 173300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20231108 | 173200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20231108 | 173100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20231108 | 173000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20231108 | 172900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 9185 |
| 93 | 20231108 | 172800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20231108 | 172700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20231108 | 172600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20231108 | 172500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20231108 | 172400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20231108 | 172300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20231108 | 172200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20231108 | 172100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20231108 | 172000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20231108 | 171900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20231108 | 171800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20231108 | 171700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20231108 | 171600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20231108 | 171500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20231108 | 171400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20231108 | 171300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20231108 | 171200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20231108 | 171100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20231108 | 171000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20231108 | 170900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20231108 | 170800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20231108 | 170700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20231108 | 170600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20231108 | 170500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20231108 | 170400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20231108 | 170300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20231108 | 170200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20231108 | 170100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20231108 | 170000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20231108 | 165900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 9185 |
| 123 | 20231108 | 165800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20231108 | 165700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20231108 | 165600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20231108 | 165500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20231108 | 165400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20231108 | 165300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20231108 | 165200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20231108 | 165100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20231108 | 165000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20231108 | 164900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20231108 | 164800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20231108 | 164700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20231108 | 164600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20231108 | 164500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20231108 | 164400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20231108 | 164300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20231108 | 164200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20231108 | 164100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20231108 | 164000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20231108 | 163900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20231108 | 163800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20231108 | 163700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20231108 | 163600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20231108 | 163500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20231108 | 163400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20231108 | 163300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20231108 | 163200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20231108 | 163100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20231108 | 163000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20231108 | 162900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 9185 |
| 153 | 20231108 | 162800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20231108 | 162700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20231108 | 162600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20231108 | 162500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20231108 | 162400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20231108 | 162300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20231108 | 162200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20231108 | 162100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20231108 | 162000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20231108 | 161900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20231108 | 161800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20231108 | 161700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20231108 | 161600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20231108 | 161500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20231108 | 161400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20231108 | 161300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20231108 | 161200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20231108 | 161100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20231108 | 161000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20231108 | 160900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20231108 | 160800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20231108 | 160700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20231108 | 160600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20231108 | 160500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20231108 | 160400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20231108 | 160300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20231108 | 160200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20231108 | 160100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20231108 | 160000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20231108 | 155900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 9185 |
| 183 | 20231108 | 155800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20231108 | 155700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20231108 | 155600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20231108 | 155500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20231108 | 155400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20231108 | 155300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20231108 | 155200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20231108 | 155100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20231108 | 155000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20231108 | 154900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20231108 | 154800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20231108 | 154700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20231108 | 154600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20231108 | 154500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20231108 | 154400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20231108 | 154300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20231108 | 154200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20231108 | 154100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20231108 | 154000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20231108 | 153900 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20231108 | 153800 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20231108 | 153700 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20231108 | 153600 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20231108 | 153500 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20231108 | 153400 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20231108 | 153300 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 209 | 20231108 | 153200 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20231108 | 153100 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20231108 | 153000 | 2235572235 | 2755 | 2755 | 2755 | 2755 | 9185 |
| 212 | 20231108 | 152900 | 2210267560 | 2745 | 2745 | 2745 | 2745 | 0 |
| 213 | 20231108 | 152800 | 2210267560 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20231108 | 152700 | 2210267560 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20231108 | 152600 | 2210267560 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20231108 | 152500 | 2210267560 | 2745 | 2745 | 2745 | 2745 | 0 |
| 217 | 20231108 | 152400 | 2210267560 | 2745 | 2745 | 2745 | 2745 | 0 |
| 218 | 20231108 | 152300 | 2210267560 | 2745 | 2745 | 2745 | 2745 | 0 |
| 219 | 20231108 | 152200 | 2210267560 | 2745 | 2745 | 2745 | 2745 | 0 |
| 220 | 20231108 | 152100 | 2210267560 | 2745 | 2745 | 2745 | 2745 | 0 |
| 221 | 20231108 | 152000 | 2210267560 | 2745 | 2745 | 2745 | 2745 | 0 |
| 222 | 20231108 | 151900 | 2210267560 | 2745 | 2750 | 2750 | 2745 | 724 |
| 223 | 20231108 | 151800 | 2208279615 | 2755 | 2745 | 2755 | 2745 | 2329 |
| 224 | 20231108 | 151700 | 2201876010 | 2745 | 2745 | 2745 | 2745 | 2463 |
| 225 | 20231108 | 151600 | 2195115075 | 2735 | 2740 | 2740 | 2735 | 38 |
| 226 | 20231108 | 151500 | 2195011125 | 2745 | 2745 | 2745 | 2745 | 677 |
| 227 | 20231108 | 151400 | 2193152760 | 2740 | 2740 | 2740 | 2735 | 1055 |
| 228 | 20231108 | 151300 | 2190263335 | 2740 | 2740 | 2740 | 2740 | 50 |
| 229 | 20231108 | 151200 | 2190126335 | 2740 | 2740 | 2740 | 2740 | 1 |
| 230 | 20231108 | 151100 | 2190123595 | 2740 | 2740 | 2740 | 2740 | 63 |
| 231 | 20231108 | 151000 | 2189950975 | 2740 | 2745 | 2745 | 2740 | 2610 |
| 232 | 20231108 | 150900 | 2182799435 | 2750 | 2745 | 2750 | 2745 | 1001 |
| 233 | 20231108 | 150800 | 2180051685 | 2745 | 2745 | 2745 | 2740 | 1658 |
| 234 | 20231108 | 150700 | 2175503265 | 2745 | 2740 | 2745 | 2740 | 431 |
| 235 | 20231108 | 150600 | 2174320420 | 2740 | 2740 | 2740 | 2740 | 100 |
| 236 | 20231108 | 150500 | 2174046420 | 2745 | 2745 | 2745 | 2745 | 6 |
| 237 | 20231108 | 150400 | 2174029950 | 2745 | 2745 | 2745 | 2745 | 18 |
| 238 | 20231108 | 150300 | 2173980540 | 2745 | 2740 | 2745 | 2740 | 501 |
| 239 | 20231108 | 150200 | 2172605610 | 2735 | 2730 | 2735 | 2730 | 7478 |
| 240 | 20231108 | 150100 | 2152187990 | 2730 | 2735 | 2735 | 2730 | 1936 |
| 241 | 20231108 | 150000 | 2146893105 | 2735 | 2735 | 2735 | 2735 | 2888 |
| 242 | 20231108 | 145900 | 2138994425 | 2735 | 2740 | 2740 | 2735 | 2288 |
| 243 | 20231108 | 145800 | 2132726975 | 2745 | 2745 | 2745 | 2745 | 89 |
| 244 | 20231108 | 145700 | 2132482670 | 2745 | 2745 | 2745 | 2745 | 821 |
| 245 | 20231108 | 145600 | 2130229025 | 2745 | 2745 | 2745 | 2745 | 0 |
| 246 | 20231108 | 145500 | 2130229025 | 2745 | 2740 | 2745 | 2740 | 501 |
| 247 | 20231108 | 145400 | 2128856280 | 2740 | 2740 | 2740 | 2740 | 500 |
| 248 | 20231108 | 145300 | 2127486280 | 2740 | 2740 | 2740 | 2740 | 956 |
| 249 | 20231108 | 145200 | 2124866840 | 2740 | 2740 | 2740 | 2740 | 202 |
| 250 | 20231108 | 145100 | 2124313360 | 2740 | 2740 | 2740 | 2740 | 872 |
| 251 | 20231108 | 145000 | 2121924080 | 2740 | 2740 | 2740 | 2740 | 312 |
| 252 | 20231108 | 144900 | 2121069200 | 2740 | 2740 | 2740 | 2740 | 128 |
| 253 | 20231108 | 144800 | 2120718480 | 2740 | 2740 | 2740 | 2740 | 275 |
| 254 | 20231108 | 144700 | 2119964980 | 2740 | 2740 | 2740 | 2740 | 1048 |
| 255 | 20231108 | 144600 | 2117093460 | 2740 | 2740 | 2740 | 2740 | 1398 |
| 256 | 20231108 | 144500 | 2113262940 | 2740 | 2735 | 2740 | 2735 | 501 |
| 257 | 20231108 | 144400 | 2111892700 | 2740 | 2740 | 2740 | 2740 | 464 |
| 258 | 20231108 | 144300 | 2110621340 | 2735 | 2735 | 2735 | 2735 | 37 |
| 259 | 20231108 | 144200 | 2110520145 | 2735 | 2740 | 2740 | 2735 | 938 |
| 260 | 20231108 | 144100 | 2107951225 | 2740 | 2740 | 2740 | 2740 | 102 |
| 261 | 20231108 | 144000 | 2107671745 | 2735 | 2730 | 2740 | 2730 | 3778 |
| 262 | 20231108 | 143900 | 2097350100 | 2730 | 2730 | 2735 | 2730 | 6662 |
| 263 | 20231108 | 143800 | 2079141800 | 2730 | 2730 | 2730 | 2730 | 285 |
| 264 | 20231108 | 143700 | 2078363750 | 2730 | 2730 | 2730 | 2730 | 0 |
| 265 | 20231108 | 143600 | 2078363750 | 2730 | 2730 | 2730 | 2730 | 350 |
| 266 | 20231108 | 143500 | 2077408250 | 2730 | 2730 | 2730 | 2730 | 0 |
| 267 | 20231108 | 143400 | 2077408250 | 2730 | 2735 | 2735 | 2730 | 242 |
| 268 | 20231108 | 143300 | 2076747565 | 2735 | 2735 | 2735 | 2735 | 1031 |
| 269 | 20231108 | 143200 | 2073927780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 270 | 20231108 | 143100 | 2073927780 | 2730 | 2730 | 2730 | 2730 | 101 |
| 271 | 20231108 | 143000 | 2073652050 | 2730 | 2735 | 2735 | 2730 | 429 |
| 272 | 20231108 | 142900 | 2072479950 | 2735 | 2735 | 2735 | 2735 | 108 |
| 273 | 20231108 | 142800 | 2072184570 | 2735 | 2735 | 2735 | 2735 | 1694 |
| 274 | 20231108 | 142700 | 2067551480 | 2735 | 2735 | 2735 | 2735 | 364 |
| 275 | 20231108 | 142600 | 2066555940 | 2740 | 2735 | 2740 | 2735 | 3602 |
| 276 | 20231108 | 142500 | 2056704465 | 2740 | 2740 | 2740 | 2740 | 0 |
| 277 | 20231108 | 142400 | 2056704465 | 2740 | 2740 | 2740 | 2740 | 1200 |
| 278 | 20231108 | 142300 | 2053416465 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 279 | 20231108 | 142200 | 2050676465 | 2735 | 2735 | 2735 | 2735 | 0 |
| 280 | 20231108 | 142100 | 2050676465 | 2735 | 2740 | 2740 | 2735 | 405 |
| 281 | 20231108 | 142000 | 2049568285 | 2735 | 2740 | 2740 | 2735 | 2 |
| 282 | 20231108 | 141900 | 2049562810 | 2740 | 2735 | 2740 | 2735 | 106 |
| 283 | 20231108 | 141800 | 2049272395 | 2735 | 2740 | 2740 | 2735 | 1116 |
| 284 | 20231108 | 141700 | 2046214580 | 2740 | 2735 | 2740 | 2735 | 67 |
| 285 | 20231108 | 141600 | 2046031330 | 2735 | 2735 | 2735 | 2735 | 11 |
| 286 | 20231108 | 141500 | 2046001245 | 2735 | 2730 | 2735 | 2730 | 968 |
| 287 | 20231108 | 141400 | 2043354765 | 2735 | 2735 | 2735 | 2735 | 1 |
| 288 | 20231108 | 141300 | 2043352030 | 2730 | 2735 | 2735 | 2730 | 624 |
| 289 | 20231108 | 141200 | 2041648505 | 2735 | 2730 | 2735 | 2730 | 293 |
| 290 | 20231108 | 141100 | 2040848000 | 2730 | 2730 | 2730 | 2725 | 1825 |
| 291 | 20231108 | 141000 | 2035867540 | 2735 | 2740 | 2740 | 2735 | 702 |
| 292 | 20231108 | 140900 | 2033947555 | 2740 | 2740 | 2740 | 2740 | 1 |
| 293 | 20231108 | 140800 | 2033944815 | 2740 | 2740 | 2740 | 2740 | 247 |
| 294 | 20231108 | 140700 | 2033268035 | 2740 | 2730 | 2740 | 2730 | 51 |
| 295 | 20231108 | 140600 | 2033128305 | 2740 | 2730 | 2740 | 2730 | 327 |
| 296 | 20231108 | 140500 | 2032235575 | 2730 | 2740 | 2740 | 2730 | 6359 |
| 297 | 20231108 | 140400 | 2014845610 | 2745 | 2750 | 2750 | 2745 | 1400 |
| 298 | 20231108 | 140300 | 2011001110 | 2745 | 2745 | 2745 | 2745 | 0 |
| 299 | 20231108 | 140200 | 2011001110 | 2745 | 2745 | 2745 | 2745 | 1 |
| 300 | 20231108 | 140100 | 2010998365 | 2745 | 2740 | 2745 | 2740 | 810 |
| 301 | 20231108 | 140000 | 2008774960 | 2740 | 2740 | 2740 | 2740 | 44 |
| 302 | 20231108 | 135900 | 2008654400 | 2740 | 2740 | 2740 | 2740 | 394 |
| 303 | 20231108 | 135800 | 2007574840 | 2740 | 2740 | 2740 | 2740 | 10 |
| 304 | 20231108 | 135700 | 2007547440 | 2735 | 2735 | 2735 | 2735 | 403 |
| 305 | 20231108 | 135600 | 2006445235 | 2735 | 2745 | 2745 | 2735 | 3914 |
| 306 | 20231108 | 135500 | 1995721010 | 2750 | 2750 | 2750 | 2745 | 2180 |
| 307 | 20231108 | 135400 | 1989726460 | 2750 | 2750 | 2750 | 2750 | 51 |
| 308 | 20231108 | 135300 | 1989586210 | 2755 | 2760 | 2760 | 2755 | 668 |
| 309 | 20231108 | 135200 | 1987743380 | 2750 | 2750 | 2750 | 2750 | 0 |
| 310 | 20231108 | 135100 | 1987743380 | 2750 | 2750 | 2750 | 2750 | 0 |
| 311 | 20231108 | 135000 | 1987743380 | 2750 | 2750 | 2750 | 2750 | 164 |
| 312 | 20231108 | 134900 | 1987292380 | 2755 | 2755 | 2755 | 2755 | 200 |
| 313 | 20231108 | 134800 | 1986741380 | 2750 | 2750 | 2750 | 2750 | 3 |
| 314 | 20231108 | 134700 | 1986733130 | 2750 | 2750 | 2750 | 2750 | 80 |
| 315 | 20231108 | 134600 | 1986513130 | 2750 | 2750 | 2750 | 2750 | 5 |
| 316 | 20231108 | 134500 | 1986499380 | 2755 | 2755 | 2755 | 2755 | 150 |
| 317 | 20231108 | 134400 | 1986086130 | 2755 | 2755 | 2755 | 2750 | 1388 |
| 318 | 20231108 | 134300 | 1982267570 | 2755 | 2755 | 2755 | 2755 | 200 |
| 319 | 20231108 | 134200 | 1981716570 | 2755 | 2755 | 2755 | 2755 | 157 |
| 320 | 20231108 | 134100 | 1981284035 | 2755 | 2755 | 2755 | 2755 | 13 |
| 321 | 20231108 | 134000 | 1981248220 | 2755 | 2755 | 2755 | 2755 | 100 |
| 322 | 20231108 | 133900 | 1980972720 | 2755 | 2750 | 2755 | 2750 | 777 |
| 323 | 20231108 | 133800 | 1978832905 | 2750 | 2750 | 2750 | 2750 | 102 |
| 324 | 20231108 | 133700 | 1978552405 | 2740 | 2735 | 2745 | 2735 | 7325 |
| 325 | 20231108 | 133600 | 1958481160 | 2735 | 2750 | 2750 | 2735 | 3634 |
| 326 | 20231108 | 133500 | 1948516780 | 2755 | 2755 | 2760 | 2755 | 394 |
| 327 | 20231108 | 133400 | 1947431305 | 2755 | 2750 | 2755 | 2750 | 853 |
| 328 | 20231108 | 133300 | 1945083025 | 2750 | 2745 | 2755 | 2745 | 1359 |
| 329 | 20231108 | 133200 | 1941347380 | 2735 | 2755 | 2755 | 2735 | 17758 |
| 330 | 20231108 | 133100 | 1892653200 | 2755 | 2755 | 2755 | 2755 | 5 |
| 331 | 20231108 | 133000 | 1892639425 | 2760 | 2760 | 2760 | 2760 | 0 |
| 332 | 20231108 | 132900 | 1892639425 | 2760 | 2760 | 2760 | 2760 | 60 |
| 333 | 20231108 | 132800 | 1892473825 | 2760 | 2755 | 2760 | 2755 | 1474 |
| 334 | 20231108 | 132700 | 1888412950 | 2755 | 2755 | 2755 | 2755 | 296 |
| 335 | 20231108 | 132600 | 1887597470 | 2755 | 2760 | 2760 | 2755 | 560 |
| 336 | 20231108 | 132500 | 1886054475 | 2755 | 2750 | 2755 | 2750 | 2257 |
| 337 | 20231108 | 132400 | 1879845655 | 2750 | 2755 | 2755 | 2750 | 3601 |
| 338 | 20231108 | 132300 | 1869930050 | 2755 | 2755 | 2755 | 2755 | 1050 |
| 339 | 20231108 | 132200 | 1867037300 | 2760 | 2765 | 2765 | 2755 | 7521 |
| 340 | 20231108 | 132100 | 1846279865 | 2765 | 2770 | 2770 | 2765 | 3120 |
| 341 | 20231108 | 132000 | 1837648065 | 2770 | 2770 | 2770 | 2770 | 2358 |
| 342 | 20231108 | 131900 | 1831116405 | 2770 | 2770 | 2770 | 2770 | 650 |
| 343 | 20231108 | 131800 | 1829315905 | 2770 | 2770 | 2770 | 2770 | 461 |
| 344 | 20231108 | 131700 | 1828038935 | 2770 | 2775 | 2775 | 2770 | 1001 |
| 345 | 20231108 | 131600 | 1825261165 | 2770 | 2780 | 2780 | 2770 | 235 |
| 346 | 20231108 | 131500 | 1824609660 | 2775 | 2775 | 2775 | 2775 | 1523 |
| 347 | 20231108 | 131400 | 1820383335 | 2780 | 2780 | 2780 | 2780 | 218 |
| 348 | 20231108 | 131300 | 1819777295 | 2780 | 2785 | 2785 | 2780 | 391 |
| 349 | 20231108 | 131200 | 1818688365 | 2795 | 2780 | 2795 | 2780 | 2591 |
| 350 | 20231108 | 131100 | 1811479735 | 2775 | 2775 | 2775 | 2775 | 0 |
| 351 | 20231108 | 131000 | 1811479735 | 2775 | 2780 | 2780 | 2775 | 1886 |
| 352 | 20231108 | 130900 | 1806244290 | 2780 | 2785 | 2785 | 2780 | 2051 |
| 353 | 20231108 | 130800 | 1800542450 | 2780 | 2780 | 2780 | 2780 | 0 |
| 354 | 20231108 | 130700 | 1800542450 | 2780 | 2780 | 2780 | 2780 | 0 |
| 355 | 20231108 | 130600 | 1800542450 | 2780 | 2780 | 2780 | 2780 | 1015 |
| 356 | 20231108 | 130500 | 1797720750 | 2780 | 2785 | 2785 | 2775 | 4593 |
| 357 | 20231108 | 130400 | 1784945620 | 2795 | 2790 | 2795 | 2790 | 500 |
| 358 | 20231108 | 130300 | 1783548125 | 2795 | 2795 | 2795 | 2795 | 0 |
| 359 | 20231108 | 130200 | 1783548125 | 2795 | 2795 | 2795 | 2795 | 0 |
| 360 | 20231108 | 130100 | 1783548125 | 2795 | 2790 | 2795 | 2790 | 2 |
| 361 | 20231108 | 130000 | 1783542540 | 2790 | 2790 | 2800 | 2790 | 651 |
| 362 | 20231108 | 125900 | 1781724225 | 2785 | 2780 | 2785 | 2780 | 1882 |
| 363 | 20231108 | 125800 | 1776484025 | 2785 | 2785 | 2785 | 2785 | 4 |
| 364 | 20231108 | 125700 | 1776472885 | 2785 | 2785 | 2785 | 2785 | 151 |
| 365 | 20231108 | 125600 | 1776052350 | 2785 | 2785 | 2785 | 2785 | 1301 |
| 366 | 20231108 | 125500 | 1772429065 | 2790 | 2790 | 2790 | 2790 | 200 |
| 367 | 20231108 | 125400 | 1771871065 | 2790 | 2790 | 2790 | 2790 | 2910 |
| 368 | 20231108 | 125300 | 1763752165 | 2790 | 2790 | 2800 | 2790 | 1139 |
| 369 | 20231108 | 125200 | 1760574310 | 2790 | 2790 | 2790 | 2790 | 2272 |
| 370 | 20231108 | 125100 | 1754235430 | 2795 | 2795 | 2795 | 2790 | 1354 |
| 371 | 20231108 | 125000 | 1750453075 | 2800 | 2790 | 2800 | 2790 | 85 |
| 372 | 20231108 | 124900 | 1750215635 | 2795 | 2790 | 2800 | 2790 | 569 |
| 373 | 20231108 | 124800 | 1748625505 | 2790 | 2790 | 2790 | 2790 | 418 |
| 374 | 20231108 | 124700 | 1747459285 | 2795 | 2800 | 2800 | 2795 | 438 |
| 375 | 20231108 | 124600 | 1746235070 | 2800 | 2805 | 2805 | 2800 | 1534 |
| 376 | 20231108 | 124500 | 1741934260 | 2800 | 2805 | 2810 | 2800 | 4609 |
| 377 | 20231108 | 124400 | 1729004285 | 2805 | 2800 | 2805 | 2800 | 2348 |
| 378 | 20231108 | 124300 | 1722422510 | 2800 | 2790 | 2800 | 2790 | 1390 |
| 379 | 20231108 | 124200 | 1718538560 | 2795 | 2790 | 2795 | 2785 | 3347 |
| 380 | 20231108 | 124100 | 1709192500 | 2780 | 2785 | 2785 | 2780 | 355 |
| 381 | 20231108 | 124000 | 1708205440 | 2785 | 2775 | 2785 | 2775 | 1030 |
| 382 | 20231108 | 123900 | 1705340330 | 2775 | 2780 | 2780 | 2775 | 1708 |
| 383 | 20231108 | 123800 | 1700593165 | 2780 | 2785 | 2785 | 2780 | 7254 |
| 384 | 20231108 | 123700 | 1680397945 | 2785 | 2790 | 2790 | 2785 | 769 |
| 385 | 20231108 | 123600 | 1678255530 | 2795 | 2785 | 2800 | 2785 | 3345 |
| 386 | 20231108 | 123500 | 1668919385 | 2795 | 2805 | 2810 | 2790 | 15886 |
| 387 | 20231108 | 123400 | 1624533360 | 2805 | 2795 | 2810 | 2795 | 8438 |
| 388 | 20231108 | 123300 | 1600873045 | 2795 | 2785 | 2805 | 2785 | 16289 |
| 389 | 20231108 | 123200 | 1555336880 | 2790 | 2800 | 2805 | 2785 | 16951 |
| 390 | 20231108 | 123100 | 1507993645 | 2805 | 2810 | 2810 | 2790 | 22607 |
| 391 | 20231108 | 123000 | 1444689720 | 2810 | 2805 | 2835 | 2800 | 30316 |
| 392 | 20231108 | 122900 | 1359410870 | 2805 | 2805 | 2810 | 2795 | 18646 |
| 393 | 20231108 | 122800 | 1307151900 | 2810 | 2795 | 2815 | 2795 | 28358 |
| 394 | 20231108 | 122700 | 1227656815 | 2795 | 2785 | 2795 | 2785 | 2838 |
| 395 | 20231108 | 122600 | 1219740710 | 2780 | 2775 | 2780 | 2775 | 1508 |
| 396 | 20231108 | 122500 | 1215549720 | 2785 | 2780 | 2785 | 2780 | 1800 |
| 397 | 20231108 | 122400 | 1210537925 | 2780 | 2780 | 2780 | 2780 | 1165 |
| 398 | 20231108 | 122300 | 1207299225 | 2775 | 2775 | 2775 | 2775 | 0 |
| 399 | 20231108 | 122200 | 1207299225 | 2775 | 2775 | 2775 | 2775 | 0 |
| 400 | 20231108 | 122100 | 1207299225 | 2775 | 2775 | 2775 | 2775 | 1001 |
| 401 | 20231108 | 122000 | 1204521450 | 2780 | 2780 | 2780 | 2780 | 300 |
| 402 | 20231108 | 121900 | 1203687450 | 2775 | 2780 | 2780 | 2775 | 1887 |
| 403 | 20231108 | 121800 | 1198450765 | 2785 | 2785 | 2785 | 2785 | 1 |
| 404 | 20231108 | 121700 | 1198447980 | 2780 | 2780 | 2780 | 2780 | 0 |
| 405 | 20231108 | 121600 | 1198447980 | 2780 | 2780 | 2780 | 2780 | 0 |
| 406 | 20231108 | 121500 | 1198447980 | 2780 | 2775 | 2780 | 2775 | 8444 |
| 407 | 20231108 | 121400 | 1175015245 | 2775 | 2775 | 2775 | 2775 | 213 |
| 408 | 20231108 | 121300 | 1174424170 | 2770 | 2770 | 2770 | 2770 | 200 |
| 409 | 20231108 | 121200 | 1173870170 | 2770 | 2770 | 2770 | 2770 | 210 |
| 410 | 20231108 | 121100 | 1173288470 | 2770 | 2770 | 2770 | 2770 | 50 |
| 411 | 20231108 | 121000 | 1173149970 | 2770 | 2770 | 2770 | 2770 | 347 |
| 412 | 20231108 | 120900 | 1172188780 | 2775 | 2770 | 2775 | 2770 | 21 |
| 413 | 20231108 | 120800 | 1172130520 | 2775 | 2775 | 2775 | 2775 | 9 |
| 414 | 20231108 | 120700 | 1172105545 | 2775 | 2775 | 2775 | 2775 | 100 |
| 415 | 20231108 | 120600 | 1171828045 | 2770 | 2770 | 2775 | 2770 | 272 |
| 416 | 20231108 | 120500 | 1171074355 | 2770 | 2770 | 2770 | 2770 | 52 |
| 417 | 20231108 | 120400 | 1170930315 | 2770 | 2770 | 2770 | 2770 | 43 |
| 418 | 20231108 | 120300 | 1170811205 | 2770 | 2770 | 2770 | 2770 | 397 |
| 419 | 20231108 | 120200 | 1169711515 | 2775 | 2775 | 2775 | 2775 | 41 |
| 420 | 20231108 | 120100 | 1169597740 | 2770 | 2770 | 2770 | 2770 | 255 |
| 421 | 20231108 | 120000 | 1168891390 | 2770 | 2770 | 2770 | 2770 | 1 |
| 422 | 20231108 | 115900 | 1168888620 | 2770 | 2770 | 2770 | 2770 | 11 |
| 423 | 20231108 | 115800 | 1168858150 | 2775 | 2775 | 2775 | 2770 | 7734 |
| 424 | 20231108 | 115700 | 1147396935 | 2780 | 2780 | 2780 | 2780 | 0 |
| 425 | 20231108 | 115600 | 1147396935 | 2780 | 2785 | 2785 | 2780 | 1739 |
| 426 | 20231108 | 115500 | 1142557015 | 2785 | 2785 | 2785 | 2785 | 168 |
| 427 | 20231108 | 115400 | 1142089135 | 2785 | 2785 | 2785 | 2780 | 152 |
| 428 | 20231108 | 115300 | 1141665820 | 2780 | 2780 | 2780 | 2780 | 395 |
| 429 | 20231108 | 115200 | 1140567720 | 2785 | 2785 | 2785 | 2785 | 1 |
| 430 | 20231108 | 115100 | 1140564935 | 2785 | 2785 | 2785 | 2785 | 3 |
| 431 | 20231108 | 115000 | 1140556580 | 2785 | 2785 | 2785 | 2785 | 157 |
| 432 | 20231108 | 114900 | 1140119335 | 2785 | 2785 | 2785 | 2785 | 5 |
| 433 | 20231108 | 114800 | 1140105410 | 2785 | 2785 | 2785 | 2785 | 1 |
| 434 | 20231108 | 114700 | 1140102625 | 2785 | 2790 | 2790 | 2780 | 3696 |
| 435 | 20231108 | 114600 | 1129808840 | 2785 | 2790 | 2795 | 2785 | 1887 |
| 436 | 20231108 | 114500 | 1124541685 | 2790 | 2790 | 2790 | 2790 | 2959 |
| 437 | 20231108 | 114400 | 1116286075 | 2790 | 2790 | 2790 | 2785 | 850 |
| 438 | 20231108 | 114300 | 1113918400 | 2790 | 2785 | 2790 | 2785 | 766 |
| 439 | 20231108 | 114200 | 1111784120 | 2785 | 2785 | 2785 | 2785 | 51 |
| 440 | 20231108 | 114100 | 1111642085 | 2780 | 2785 | 2785 | 2780 | 2396 |
| 441 | 20231108 | 114000 | 1104978215 | 2790 | 2790 | 2790 | 2790 | 3543 |
| 442 | 20231108 | 113900 | 1095093245 | 2785 | 2785 | 2785 | 2785 | 603 |
| 443 | 20231108 | 113800 | 1093413890 | 2785 | 2780 | 2785 | 2780 | 6874 |
| 444 | 20231108 | 113700 | 1074275520 | 2775 | 2775 | 2775 | 2775 | 842 |
| 445 | 20231108 | 113600 | 1071938970 | 2775 | 2770 | 2775 | 2770 | 3730 |
| 446 | 20231108 | 113500 | 1061606065 | 2770 | 2770 | 2770 | 2770 | 3210 |
| 447 | 20231108 | 113400 | 1052714365 | 2770 | 2770 | 2770 | 2770 | 0 |
| 448 | 20231108 | 113300 | 1052714365 | 2770 | 2770 | 2770 | 2770 | 0 |
| 449 | 20231108 | 113200 | 1052714365 | 2770 | 2775 | 2775 | 2770 | 1001 |
| 450 | 20231108 | 113100 | 1049941590 | 2775 | 2775 | 2775 | 2775 | 0 |
| 451 | 20231108 | 113000 | 1049941590 | 2775 | 2775 | 2775 | 2775 | 2427 |
| 452 | 20231108 | 112900 | 1043206665 | 2775 | 2775 | 2780 | 2775 | 502 |
| 453 | 20231108 | 112800 | 1041813610 | 2780 | 2780 | 2780 | 2780 | 510 |
| 454 | 20231108 | 112700 | 1040395810 | 2775 | 2775 | 2775 | 2775 | 0 |
| 455 | 20231108 | 112600 | 1040395810 | 2775 | 2775 | 2775 | 2775 | 0 |
| 456 | 20231108 | 112500 | 1040395810 | 2775 | 2775 | 2775 | 2775 | 90 |
| 457 | 20231108 | 112400 | 1040146060 | 2775 | 2775 | 2775 | 2775 | 0 |
| 458 | 20231108 | 112300 | 1040146060 | 2775 | 2775 | 2775 | 2775 | 2150 |
| 459 | 20231108 | 112200 | 1034179810 | 2780 | 2780 | 2780 | 2780 | 6 |
| 460 | 20231108 | 112100 | 1034163130 | 2780 | 2780 | 2780 | 2780 | 1010 |
| 461 | 20231108 | 112000 | 1031355330 | 2780 | 2780 | 2780 | 2780 | 96 |
| 462 | 20231108 | 111900 | 1031088450 | 2780 | 2780 | 2780 | 2780 | 2003 |
| 463 | 20231108 | 111800 | 1025520110 | 2775 | 2775 | 2775 | 2775 | 0 |
| 464 | 20231108 | 111700 | 1025520110 | 2775 | 2780 | 2780 | 2775 | 350 |
| 465 | 20231108 | 111600 | 1024548610 | 2780 | 2780 | 2780 | 2780 | 700 |
| 466 | 20231108 | 111500 | 1022602610 | 2775 | 2775 | 2775 | 2775 | 0 |
| 467 | 20231108 | 111400 | 1022602610 | 2775 | 2775 | 2775 | 2775 | 23 |
| 468 | 20231108 | 111300 | 1022538785 | 2775 | 2775 | 2775 | 2775 | 0 |
| 469 | 20231108 | 111200 | 1022538785 | 2775 | 2775 | 2775 | 2775 | 975 |
| 470 | 20231108 | 111100 | 1019833160 | 2775 | 2770 | 2775 | 2770 | 673 |
| 471 | 20231108 | 111000 | 1017968945 | 2775 | 2775 | 2775 | 2775 | 74 |
| 472 | 20231108 | 110900 | 1017763595 | 2775 | 2770 | 2775 | 2770 | 1666 |
| 473 | 20231108 | 110800 | 1013140775 | 2770 | 2770 | 2770 | 2770 | 0 |
| 474 | 20231108 | 110700 | 1013140775 | 2770 | 2770 | 2770 | 2770 | 0 |
| 475 | 20231108 | 110600 | 1013140775 | 2770 | 2770 | 2770 | 2770 | 0 |
| 476 | 20231108 | 110500 | 1013140775 | 2770 | 2770 | 2770 | 2770 | 57 |
| 477 | 20231108 | 110400 | 1012982885 | 2770 | 2770 | 2770 | 2770 | 2094 |
| 478 | 20231108 | 110300 | 1007182505 | 2775 | 2775 | 2775 | 2775 | 1021 |
| 479 | 20231108 | 110200 | 1004349230 | 2775 | 2775 | 2775 | 2775 | 3124 |
| 480 | 20231108 | 110100 | 995680130 | 2780 | 2780 | 2780 | 2780 | 0 |
| 481 | 20231108 | 110000 | 995680130 | 2780 | 2780 | 2780 | 2780 | 12 |
| 482 | 20231108 | 105900 | 995646770 | 2780 | 2775 | 2780 | 2775 | 2207 |
| 483 | 20231108 | 105800 | 989516345 | 2775 | 2775 | 2775 | 2775 | 950 |
| 484 | 20231108 | 105700 | 986880095 | 2775 | 2780 | 2780 | 2775 | 267 |
| 485 | 20231108 | 105600 | 986137985 | 2785 | 2785 | 2785 | 2780 | 650 |
| 486 | 20231108 | 105500 | 984329110 | 2785 | 2785 | 2785 | 2785 | 952 |
| 487 | 20231108 | 105400 | 981677790 | 2780 | 2780 | 2780 | 2780 | 187 |
| 488 | 20231108 | 105300 | 981157930 | 2780 | 2780 | 2780 | 2780 | 560 |
| 489 | 20231108 | 105200 | 979601130 | 2780 | 2785 | 2785 | 2780 | 1137 |
| 490 | 20231108 | 105100 | 976435270 | 2785 | 2785 | 2785 | 2780 | 1475 |
| 491 | 20231108 | 105000 | 972329545 | 2785 | 2780 | 2785 | 2780 | 2037 |
| 492 | 20231108 | 104900 | 966666240 | 2780 | 2775 | 2780 | 2775 | 160 |
| 493 | 20231108 | 104800 | 966222235 | 2770 | 2775 | 2775 | 2770 | 50 |
| 494 | 20231108 | 104700 | 966083490 | 2775 | 2770 | 2775 | 2770 | 1350 |
| 495 | 20231108 | 104600 | 962338185 | 2770 | 2770 | 2770 | 2770 | 913 |
| 496 | 20231108 | 104500 | 959809175 | 2765 | 2765 | 2765 | 2765 | 92 |
| 497 | 20231108 | 104400 | 959554795 | 2765 | 2765 | 2765 | 2765 | 1 |
| 498 | 20231108 | 104300 | 959552030 | 2765 | 2765 | 2765 | 2765 | 0 |
| 499 | 20231108 | 104200 | 959552030 | 2765 | 2770 | 2770 | 2765 | 1359 |
| 500 | 20231108 | 104100 | 955790735 | 2770 | 2770 | 2770 | 2770 | 114 |
| 501 | 20231108 | 104000 | 955474955 | 2765 | 2765 | 2765 | 2765 | 0 |
| 502 | 20231108 | 103900 | 955474955 | 2765 | 2765 | 2765 | 2765 | 88 |
| 503 | 20231108 | 103800 | 955231635 | 2760 | 2760 | 2760 | 2760 | 920 |
| 504 | 20231108 | 103700 | 952692435 | 2765 | 2765 | 2765 | 2760 | 2877 |
| 505 | 20231108 | 103600 | 944748145 | 2765 | 2765 | 2765 | 2765 | 3612 |
| 506 | 20231108 | 103500 | 934760965 | 2765 | 2765 | 2765 | 2765 | 0 |
| 507 | 20231108 | 103400 | 934760965 | 2765 | 2765 | 2765 | 2765 | 501 |
| 508 | 20231108 | 103300 | 933375700 | 2765 | 2765 | 2770 | 2765 | 6190 |
| 509 | 20231108 | 103200 | 916258745 | 2770 | 2770 | 2770 | 2770 | 1 |
| 510 | 20231108 | 103100 | 916255975 | 2775 | 2775 | 2775 | 2770 | 5468 |
| 511 | 20231108 | 103000 | 901085790 | 2770 | 2760 | 2770 | 2760 | 1899 |
| 512 | 20231108 | 102900 | 895832405 | 2760 | 2765 | 2765 | 2760 | 2733 |
| 513 | 20231108 | 102800 | 888285320 | 2765 | 2765 | 2765 | 2765 | 157 |
| 514 | 20231108 | 102700 | 887851215 | 2770 | 2760 | 2770 | 2760 | 2643 |
| 515 | 20231108 | 102600 | 880545740 | 2760 | 2760 | 2760 | 2760 | 1626 |
| 516 | 20231108 | 102500 | 876057980 | 2765 | 2765 | 2765 | 2760 | 509 |
| 517 | 20231108 | 102400 | 874653095 | 2765 | 2760 | 2765 | 2760 | 300 |
| 518 | 20231108 | 102300 | 873824595 | 2760 | 2765 | 2765 | 2760 | 2808 |
| 519 | 20231108 | 102200 | 866074510 | 2765 | 2765 | 2765 | 2765 | 3308 |
| 520 | 20231108 | 102100 | 856927890 | 2765 | 2770 | 2770 | 2765 | 179 |
| 521 | 20231108 | 102000 | 856432950 | 2770 | 2770 | 2770 | 2765 | 3389 |
| 522 | 20231108 | 101900 | 847047150 | 2770 | 2775 | 2775 | 2770 | 1284 |
| 523 | 20231108 | 101800 | 843489050 | 2780 | 2780 | 2780 | 2780 | 0 |
| 524 | 20231108 | 101700 | 843489050 | 2780 | 2780 | 2780 | 2780 | 942 |
| 525 | 20231108 | 101600 | 840870290 | 2780 | 2780 | 2780 | 2780 | 280 |
| 526 | 20231108 | 101500 | 840091890 | 2785 | 2785 | 2785 | 2785 | 1 |
| 527 | 20231108 | 101400 | 840089105 | 2785 | 2785 | 2790 | 2785 | 5828 |
| 528 | 20231108 | 101300 | 823858105 | 2785 | 2790 | 2790 | 2785 | 1005 |
| 529 | 20231108 | 101200 | 821054360 | 2790 | 2790 | 2790 | 2785 | 1178 |
| 530 | 20231108 | 101100 | 817767990 | 2790 | 2790 | 2790 | 2785 | 5153 |
| 531 | 20231108 | 101000 | 803415250 | 2790 | 2800 | 2800 | 2785 | 5587 |
| 532 | 20231108 | 100900 | 787823925 | 2800 | 2790 | 2800 | 2790 | 7442 |
| 533 | 20231108 | 100800 | 766997495 | 2790 | 2785 | 2800 | 2785 | 7049 |
| 534 | 20231108 | 100700 | 747309810 | 2780 | 2760 | 2780 | 2760 | 8285 |
| 535 | 20231108 | 100600 | 724340010 | 2760 | 2760 | 2765 | 2755 | 6947 |
| 536 | 20231108 | 100500 | 705172780 | 2760 | 2760 | 2760 | 2760 | 530 |
| 537 | 20231108 | 100400 | 703709980 | 2760 | 2760 | 2760 | 2760 | 485 |
| 538 | 20231108 | 100300 | 702371380 | 2760 | 2760 | 2760 | 2760 | 3 |
| 539 | 20231108 | 100200 | 702363100 | 2760 | 2760 | 2760 | 2760 | 102 |
| 540 | 20231108 | 100100 | 702081580 | 2765 | 2765 | 2765 | 2765 | 564 |
| 541 | 20231108 | 100000 | 700522120 | 2765 | 2765 | 2765 | 2765 | 236 |
| 542 | 20231108 | 095900 | 699869580 | 2765 | 2765 | 2765 | 2765 | 738 |
| 543 | 20231108 | 095800 | 697829010 | 2765 | 2760 | 2765 | 2760 | 505 |
| 544 | 20231108 | 095700 | 696432690 | 2770 | 2765 | 2770 | 2765 | 304 |
| 545 | 20231108 | 095600 | 695590720 | 2760 | 2760 | 2760 | 2760 | 1 |
| 546 | 20231108 | 095500 | 695587960 | 2760 | 2765 | 2765 | 2760 | 450 |
| 547 | 20231108 | 095400 | 694345210 | 2760 | 2765 | 2765 | 2760 | 1738 |
| 548 | 20231108 | 095300 | 689541055 | 2765 | 2770 | 2770 | 2765 | 745 |
| 549 | 20231108 | 095200 | 687477570 | 2770 | 2765 | 2770 | 2765 | 619 |
| 550 | 20231108 | 095100 | 685766020 | 2765 | 2765 | 2770 | 2765 | 5982 |
| 551 | 20231108 | 095000 | 669210790 | 2760 | 2760 | 2760 | 2760 | 101 |
| 552 | 20231108 | 094900 | 668932030 | 2760 | 2760 | 2760 | 2755 | 4943 |
| 553 | 20231108 | 094800 | 655289845 | 2755 | 2760 | 2760 | 2755 | 758 |
| 554 | 20231108 | 094700 | 653199250 | 2760 | 2760 | 2760 | 2760 | 2945 |
| 555 | 20231108 | 094600 | 645071050 | 2765 | 2765 | 2765 | 2765 | 0 |
| 556 | 20231108 | 094500 | 645071050 | 2765 | 2760 | 2765 | 2760 | 1908 |
| 557 | 20231108 | 094400 | 639803700 | 2755 | 2760 | 2760 | 2755 | 2218 |
| 558 | 20231108 | 094300 | 633693100 | 2760 | 2760 | 2760 | 2755 | 6039 |
| 559 | 20231108 | 094200 | 617030460 | 2760 | 2760 | 2760 | 2760 | 176 |
| 560 | 20231108 | 094100 | 616544700 | 2760 | 2760 | 2760 | 2760 | 4069 |
| 561 | 20231108 | 094000 | 605314260 | 2760 | 2760 | 2760 | 2760 | 10464 |
| 562 | 20231108 | 093900 | 576433620 | 2760 | 2765 | 2765 | 2760 | 7296 |
| 563 | 20231108 | 093800 | 556271780 | 2770 | 2775 | 2775 | 2770 | 568 |
| 564 | 20231108 | 093700 | 554696770 | 2775 | 2770 | 2775 | 2770 | 4006 |
| 565 | 20231108 | 093600 | 543600120 | 2770 | 2765 | 2770 | 2760 | 6835 |
| 566 | 20231108 | 093500 | 524692795 | 2765 | 2770 | 2770 | 2765 | 2472 |
| 567 | 20231108 | 093400 | 517855665 | 2770 | 2765 | 2770 | 2765 | 7629 |
| 568 | 20231108 | 093300 | 496745450 | 2765 | 2775 | 2775 | 2765 | 4075 |
| 569 | 20231108 | 093200 | 485449795 | 2775 | 2775 | 2775 | 2770 | 2630 |
| 570 | 20231108 | 093100 | 478152440 | 2785 | 2775 | 2785 | 2775 | 2132 |
| 571 | 20231108 | 093000 | 472232320 | 2775 | 2780 | 2785 | 2775 | 5204 |
| 572 | 20231108 | 092900 | 457777090 | 2780 | 2790 | 2795 | 2780 | 9785 |
| 573 | 20231108 | 092800 | 430510845 | 2785 | 2780 | 2795 | 2770 | 31264 |
| 574 | 20231108 | 092700 | 343489670 | 2775 | 2775 | 2790 | 2775 | 5932 |
| 575 | 20231108 | 092600 | 326987885 | 2780 | 2770 | 2785 | 2770 | 7258 |
| 576 | 20231108 | 092500 | 306840835 | 2775 | 2770 | 2775 | 2765 | 386 |
| 577 | 20231108 | 092400 | 305771610 | 2765 | 2770 | 2775 | 2765 | 1167 |
| 578 | 20231108 | 092300 | 302539295 | 2770 | 2760 | 2770 | 2760 | 490 |
| 579 | 20231108 | 092200 | 301184370 | 2765 | 2760 | 2765 | 2760 | 717 |
| 580 | 20231108 | 092100 | 299205445 | 2765 | 2770 | 2770 | 2755 | 2886 |
| 581 | 20231108 | 092000 | 291243215 | 2770 | 2775 | 2775 | 2770 | 4354 |
| 582 | 20231108 | 091900 | 279164110 | 2775 | 2775 | 2780 | 2775 | 2691 |
| 583 | 20231108 | 091800 | 271696325 | 2770 | 2765 | 2770 | 2755 | 2673 |
| 584 | 20231108 | 091700 | 264311330 | 2760 | 2760 | 2760 | 2760 | 1213 |
| 585 | 20231108 | 091600 | 260963450 | 2760 | 2775 | 2775 | 2760 | 1521 |
| 586 | 20231108 | 091500 | 256760035 | 2765 | 2760 | 2775 | 2760 | 4366 |
| 587 | 20231108 | 091400 | 244687640 | 2770 | 2780 | 2780 | 2760 | 8624 |
| 588 | 20231108 | 091300 | 220846605 | 2780 | 2775 | 2780 | 2770 | 4785 |
| 589 | 20231108 | 091200 | 207589295 | 2770 | 2770 | 2770 | 2770 | 1907 |
| 590 | 20231108 | 091100 | 202306905 | 2775 | 2775 | 2780 | 2775 | 3299 |
| 591 | 20231108 | 091000 | 193147295 | 2775 | 2760 | 2775 | 2760 | 4623 |
| 592 | 20231108 | 090900 | 180345105 | 2755 | 2760 | 2760 | 2755 | 151 |
| 593 | 20231108 | 090800 | 179928400 | 2765 | 2760 | 2765 | 2760 | 1764 |
| 594 | 20231108 | 090700 | 175059260 | 2770 | 2770 | 2770 | 2765 | 3467 |
| 595 | 20231108 | 090600 | 165462890 | 2765 | 2760 | 2770 | 2755 | 7637 |
| 596 | 20231108 | 090500 | 144362800 | 2765 | 2770 | 2770 | 2765 | 2429 |
| 597 | 20231108 | 090400 | 137637270 | 2775 | 2775 | 2775 | 2765 | 3274 |
| 598 | 20231108 | 090300 | 128568135 | 2780 | 2770 | 2785 | 2770 | 4828 |
| 599 | 20231108 | 090200 | 115164650 | 2770 | 2760 | 2780 | 2760 | 10766 |
| 600 | 20231108 | 090100 | 85349705 | 2745 | 2735 | 2760 | 2735 | 12560 |
| 601 | 20231108 | 090000 | 50828985 | 2735 | 2735 | 2740 | 2725 | 17298 |