28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 5910 |
| 3 | 20231108 | 184500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20231108 | 184400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20231108 | 184300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20231108 | 184200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20231108 | 184100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20231108 | 184000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20231108 | 183900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20231108 | 183800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20231108 | 183700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20231108 | 183600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20231108 | 183500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20231108 | 183400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20231108 | 183300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20231108 | 183200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20231108 | 183100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20231108 | 183000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20231108 | 182900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20231108 | 182800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20231108 | 182700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20231108 | 182600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20231108 | 182500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20231108 | 182400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20231108 | 182300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20231108 | 182200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20231108 | 182100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20231108 | 182000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20231108 | 181900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20231108 | 181800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20231108 | 181700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20231108 | 181600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 5910 |
| 33 | 20231108 | 181500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20231108 | 181400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20231108 | 181300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20231108 | 181200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20231108 | 181100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20231108 | 181000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20231108 | 180900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20231108 | 180800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20231108 | 180700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20231108 | 180600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20231108 | 180500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20231108 | 180400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20231108 | 180300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20231108 | 180200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20231108 | 180100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20231108 | 180000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20231108 | 175900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20231108 | 175800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20231108 | 175700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20231108 | 175600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20231108 | 175500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20231108 | 175400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20231108 | 175300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20231108 | 175200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20231108 | 175100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20231108 | 175000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20231108 | 174900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20231108 | 174800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20231108 | 174700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20231108 | 174600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 5910 |
| 63 | 20231108 | 174500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20231108 | 174400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20231108 | 174300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20231108 | 174200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20231108 | 174100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20231108 | 174000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20231108 | 173900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20231108 | 173800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20231108 | 173700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20231108 | 173600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20231108 | 173500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20231108 | 173400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20231108 | 173300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20231108 | 173200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20231108 | 173100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20231108 | 173000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20231108 | 172900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20231108 | 172800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20231108 | 172700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20231108 | 172600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20231108 | 172500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20231108 | 172400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20231108 | 172300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20231108 | 172200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20231108 | 172100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20231108 | 172000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20231108 | 171900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20231108 | 171800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20231108 | 171700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20231108 | 171600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 5910 |
| 93 | 20231108 | 171500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20231108 | 171400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20231108 | 171300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20231108 | 171200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20231108 | 171100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20231108 | 171000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20231108 | 170900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20231108 | 170800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20231108 | 170700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20231108 | 170600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20231108 | 170500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20231108 | 170400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20231108 | 170300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20231108 | 170200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20231108 | 170100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20231108 | 170000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20231108 | 165900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20231108 | 165800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20231108 | 165700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20231108 | 165600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20231108 | 165500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20231108 | 165400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20231108 | 165300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20231108 | 165200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20231108 | 165100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20231108 | 165000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20231108 | 164900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20231108 | 164800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20231108 | 164700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20231108 | 164600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 5910 |
| 123 | 20231108 | 164500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20231108 | 164400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20231108 | 164300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20231108 | 164200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20231108 | 164100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20231108 | 164000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20231108 | 163900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20231108 | 163800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20231108 | 163700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20231108 | 163600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20231108 | 163500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20231108 | 163400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20231108 | 163300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20231108 | 163200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20231108 | 163100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20231108 | 163000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20231108 | 162900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20231108 | 162800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20231108 | 162700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20231108 | 162600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20231108 | 162500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20231108 | 162400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20231108 | 162300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20231108 | 162200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20231108 | 162100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20231108 | 162000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20231108 | 161900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20231108 | 161800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20231108 | 161700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20231108 | 161600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 5910 |
| 153 | 20231108 | 161500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20231108 | 161400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20231108 | 161300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20231108 | 161200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20231108 | 161100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20231108 | 161000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20231108 | 160900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20231108 | 160800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20231108 | 160700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20231108 | 160600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20231108 | 160500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20231108 | 160400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20231108 | 160300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20231108 | 160200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20231108 | 160100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20231108 | 160000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20231108 | 155900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20231108 | 155800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20231108 | 155700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20231108 | 155600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20231108 | 155500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20231108 | 155400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20231108 | 155300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20231108 | 155200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20231108 | 155100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20231108 | 155000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20231108 | 154900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20231108 | 154800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20231108 | 154700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20231108 | 154600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 5910 |
| 183 | 20231108 | 154500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20231108 | 154400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20231108 | 154300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20231108 | 154200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20231108 | 154100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20231108 | 154000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20231108 | 153900 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20231108 | 153800 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20231108 | 153700 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20231108 | 153600 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20231108 | 153500 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20231108 | 153400 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20231108 | 153300 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20231108 | 153200 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20231108 | 153100 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20231108 | 153000 | 3288181055 | 3675 | 3675 | 3675 | 3675 | 5910 |
| 199 | 20231108 | 152900 | 3266461805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20231108 | 152800 | 3266461805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20231108 | 152700 | 3266461805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20231108 | 152600 | 3266461805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20231108 | 152500 | 3266461805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 204 | 20231108 | 152400 | 3266461805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 205 | 20231108 | 152300 | 3266461805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 206 | 20231108 | 152200 | 3266461805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 207 | 20231108 | 152100 | 3266461805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 208 | 20231108 | 152000 | 3266461805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 209 | 20231108 | 151900 | 3266461805 | 3680 | 3690 | 3690 | 3680 | 987 |
| 210 | 20231108 | 151800 | 3262829515 | 3680 | 3675 | 3680 | 3675 | 2013 |
| 211 | 20231108 | 151700 | 3255429995 | 3690 | 3690 | 3690 | 3680 | 130 |
| 212 | 20231108 | 151600 | 3254951395 | 3690 | 3685 | 3690 | 3680 | 1387 |
| 213 | 20231108 | 151500 | 3249845665 | 3690 | 3690 | 3690 | 3690 | 1 |
| 214 | 20231108 | 151400 | 3249841975 | 3695 | 3680 | 3695 | 3680 | 2001 |
| 215 | 20231108 | 151300 | 3242478280 | 3680 | 3685 | 3695 | 3680 | 613 |
| 216 | 20231108 | 151200 | 3240220375 | 3685 | 3685 | 3695 | 3685 | 1341 |
| 217 | 20231108 | 151100 | 3235278780 | 3685 | 3685 | 3685 | 3685 | 1678 |
| 218 | 20231108 | 151000 | 3229095350 | 3690 | 3695 | 3700 | 3690 | 1434 |
| 219 | 20231108 | 150900 | 3223803630 | 3700 | 3700 | 3700 | 3700 | 1 |
| 220 | 20231108 | 150800 | 3223799930 | 3715 | 3700 | 3715 | 3685 | 7487 |
| 221 | 20231108 | 150700 | 3196152725 | 3700 | 3700 | 3720 | 3700 | 189 |
| 222 | 20231108 | 150600 | 3195453160 | 3700 | 3710 | 3710 | 3700 | 876 |
| 223 | 20231108 | 150500 | 3192207115 | 3710 | 3720 | 3720 | 3700 | 3926 |
| 224 | 20231108 | 150400 | 3177646790 | 3720 | 3720 | 3720 | 3710 | 357 |
| 225 | 20231108 | 150300 | 3176322290 | 3710 | 3720 | 3720 | 3710 | 934 |
| 226 | 20231108 | 150200 | 3172851010 | 3710 | 3735 | 3735 | 3705 | 1234 |
| 227 | 20231108 | 150100 | 3168256995 | 3735 | 3700 | 3740 | 3700 | 4603 |
| 228 | 20231108 | 150000 | 3151123310 | 3705 | 3710 | 3710 | 3700 | 785 |
| 229 | 20231108 | 145900 | 3148216085 | 3705 | 3710 | 3710 | 3705 | 651 |
| 230 | 20231108 | 145800 | 3145802465 | 3710 | 3705 | 3710 | 3695 | 643 |
| 231 | 20231108 | 145700 | 3143422260 | 3705 | 3720 | 3725 | 3705 | 2770 |
| 232 | 20231108 | 145600 | 3133136485 | 3730 | 3725 | 3735 | 3720 | 1670 |
| 233 | 20231108 | 145500 | 3126906910 | 3735 | 3710 | 3740 | 3710 | 5150 |
| 234 | 20231108 | 145400 | 3107699595 | 3715 | 3705 | 3715 | 3700 | 491 |
| 235 | 20231108 | 145300 | 3105881115 | 3720 | 3710 | 3720 | 3710 | 173 |
| 236 | 20231108 | 145200 | 3105239265 | 3720 | 3710 | 3740 | 3710 | 4109 |
| 237 | 20231108 | 145100 | 3089924405 | 3715 | 3710 | 3715 | 3690 | 1606 |
| 238 | 20231108 | 145000 | 3083979150 | 3710 | 3685 | 3710 | 3685 | 1532 |
| 239 | 20231108 | 144900 | 3078303710 | 3685 | 3690 | 3690 | 3685 | 3 |
| 240 | 20231108 | 144800 | 3078292650 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20231108 | 144700 | 3078292650 | 3690 | 3680 | 3690 | 3675 | 407 |
| 242 | 20231108 | 144600 | 3076795900 | 3690 | 3690 | 3690 | 3690 | 2 |
| 243 | 20231108 | 144500 | 3076788520 | 3680 | 3685 | 3690 | 3680 | 1802 |
| 244 | 20231108 | 144400 | 3070148405 | 3680 | 3675 | 3680 | 3675 | 254 |
| 245 | 20231108 | 144300 | 3069214950 | 3670 | 3665 | 3670 | 3665 | 1409 |
| 246 | 20231108 | 144200 | 3064050420 | 3670 | 3680 | 3685 | 3665 | 2883 |
| 247 | 20231108 | 144100 | 3053464000 | 3680 | 3685 | 3685 | 3675 | 1913 |
| 248 | 20231108 | 144000 | 3046433310 | 3680 | 3685 | 3695 | 3675 | 6956 |
| 249 | 20231108 | 143900 | 3020853895 | 3680 | 3680 | 3690 | 3680 | 3263 |
| 250 | 20231108 | 143800 | 3008834830 | 3680 | 3715 | 3715 | 3680 | 18610 |
| 251 | 20231108 | 143700 | 2940115755 | 3720 | 3715 | 3720 | 3710 | 659 |
| 252 | 20231108 | 143600 | 2937668545 | 3715 | 3745 | 3745 | 3715 | 4309 |
| 253 | 20231108 | 143500 | 2921613210 | 3745 | 3720 | 3745 | 3720 | 2874 |
| 254 | 20231108 | 143400 | 2910866570 | 3725 | 3720 | 3780 | 3715 | 10484 |
| 255 | 20231108 | 143300 | 2871612495 | 3710 | 3710 | 3795 | 3710 | 27665 |
| 256 | 20231108 | 143200 | 2767610165 | 3710 | 3705 | 3710 | 3700 | 1493 |
| 257 | 20231108 | 143100 | 2762082155 | 3710 | 3740 | 3740 | 3700 | 9279 |
| 258 | 20231108 | 143000 | 2727578675 | 3740 | 3740 | 3755 | 3735 | 15845 |
| 259 | 20231108 | 142900 | 2668183045 | 3740 | 3730 | 3740 | 3725 | 9630 |
| 260 | 20231108 | 142800 | 2632281540 | 3730 | 3725 | 3730 | 3720 | 7258 |
| 261 | 20231108 | 142700 | 2605252800 | 3720 | 3720 | 3730 | 3720 | 11786 |
| 262 | 20231108 | 142600 | 2561362490 | 3720 | 3715 | 3720 | 3705 | 3486 |
| 263 | 20231108 | 142500 | 2548417585 | 3725 | 3745 | 3745 | 3725 | 4565 |
| 264 | 20231108 | 142400 | 2531356095 | 3740 | 3730 | 3745 | 3730 | 1958 |
| 265 | 20231108 | 142300 | 2524047275 | 3730 | 3715 | 3730 | 3705 | 1152 |
| 266 | 20231108 | 142200 | 2519761950 | 3715 | 3715 | 3715 | 3715 | 11 |
| 267 | 20231108 | 142100 | 2519721085 | 3715 | 3730 | 3730 | 3705 | 1180 |
| 268 | 20231108 | 142000 | 2515335310 | 3730 | 3720 | 3730 | 3720 | 1482 |
| 269 | 20231108 | 141900 | 2509818590 | 3720 | 3720 | 3725 | 3720 | 66 |
| 270 | 20231108 | 141800 | 2509573060 | 3725 | 3700 | 3735 | 3695 | 5373 |
| 271 | 20231108 | 141700 | 2489602360 | 3695 | 3700 | 3700 | 3690 | 767 |
| 272 | 20231108 | 141600 | 2486771070 | 3700 | 3700 | 3700 | 3700 | 10 |
| 273 | 20231108 | 141500 | 2486734070 | 3700 | 3695 | 3700 | 3695 | 69 |
| 274 | 20231108 | 141400 | 2486479095 | 3700 | 3700 | 3700 | 3700 | 831 |
| 275 | 20231108 | 141300 | 2483404395 | 3700 | 3700 | 3700 | 3700 | 103 |
| 276 | 20231108 | 141200 | 2483023295 | 3700 | 3700 | 3700 | 3700 | 2 |
| 277 | 20231108 | 141100 | 2483015895 | 3700 | 3695 | 3700 | 3695 | 2839 |
| 278 | 20231108 | 141000 | 2472525735 | 3700 | 3700 | 3700 | 3700 | 533 |
| 279 | 20231108 | 140900 | 2470553635 | 3705 | 3700 | 3705 | 3700 | 502 |
| 280 | 20231108 | 140800 | 2468696225 | 3705 | 3705 | 3705 | 3705 | 5 |
| 281 | 20231108 | 140700 | 2468677700 | 3705 | 3705 | 3705 | 3705 | 11 |
| 282 | 20231108 | 140600 | 2468636945 | 3705 | 3705 | 3705 | 3695 | 734 |
| 283 | 20231108 | 140500 | 2465919150 | 3705 | 3700 | 3705 | 3700 | 438 |
| 284 | 20231108 | 140400 | 2464298525 | 3700 | 3720 | 3720 | 3700 | 726 |
| 285 | 20231108 | 140300 | 2461603155 | 3740 | 3715 | 3740 | 3715 | 972 |
| 286 | 20231108 | 140200 | 2457985635 | 3710 | 3700 | 3710 | 3690 | 1839 |
| 287 | 20231108 | 140100 | 2451173460 | 3700 | 3695 | 3700 | 3680 | 577 |
| 288 | 20231108 | 140000 | 2449044890 | 3705 | 3705 | 3705 | 3705 | 2 |
| 289 | 20231108 | 135900 | 2449037480 | 3705 | 3700 | 3705 | 3695 | 20 |
| 290 | 20231108 | 135800 | 2448963525 | 3710 | 3705 | 3710 | 3705 | 16 |
| 291 | 20231108 | 135700 | 2448904170 | 3700 | 3690 | 3715 | 3685 | 4629 |
| 292 | 20231108 | 135600 | 2431836595 | 3690 | 3740 | 3740 | 3680 | 11348 |
| 293 | 20231108 | 135500 | 2389758330 | 3740 | 3730 | 3770 | 3725 | 13903 |
| 294 | 20231108 | 135400 | 2337651450 | 3730 | 3725 | 3730 | 3720 | 2397 |
| 295 | 20231108 | 135300 | 2328729060 | 3725 | 3730 | 3730 | 3725 | 442 |
| 296 | 20231108 | 135200 | 2327080450 | 3730 | 3725 | 3730 | 3725 | 3054 |
| 297 | 20231108 | 135100 | 2315691375 | 3725 | 3725 | 3725 | 3720 | 16 |
| 298 | 20231108 | 135000 | 2315631830 | 3725 | 3725 | 3725 | 3725 | 1 |
| 299 | 20231108 | 134900 | 2315628105 | 3725 | 3725 | 3725 | 3715 | 520 |
| 300 | 20231108 | 134800 | 2313694295 | 3725 | 3715 | 3730 | 3715 | 1150 |
| 301 | 20231108 | 134700 | 2309412230 | 3710 | 3710 | 3710 | 3710 | 82 |
| 302 | 20231108 | 134600 | 2309108010 | 3710 | 3700 | 3710 | 3700 | 1115 |
| 303 | 20231108 | 134500 | 2304979190 | 3700 | 3705 | 3705 | 3700 | 2 |
| 304 | 20231108 | 134400 | 2304971785 | 3710 | 3715 | 3720 | 3695 | 1810 |
| 305 | 20231108 | 134300 | 2298270990 | 3715 | 3695 | 3720 | 3695 | 2292 |
| 306 | 20231108 | 134200 | 2289763940 | 3695 | 3695 | 3695 | 3695 | 307 |
| 307 | 20231108 | 134100 | 2288629575 | 3695 | 3700 | 3700 | 3690 | 64 |
| 308 | 20231108 | 134000 | 2288393125 | 3700 | 3695 | 3700 | 3695 | 22 |
| 309 | 20231108 | 133900 | 2288311730 | 3700 | 3685 | 3705 | 3685 | 151 |
| 310 | 20231108 | 133800 | 2287754225 | 3685 | 3680 | 3685 | 3675 | 380 |
| 311 | 20231108 | 133700 | 2286356880 | 3680 | 3675 | 3680 | 3675 | 179 |
| 312 | 20231108 | 133600 | 2285698910 | 3675 | 3675 | 3685 | 3670 | 1178 |
| 313 | 20231108 | 133500 | 2281371445 | 3670 | 3665 | 3675 | 3665 | 1688 |
| 314 | 20231108 | 133400 | 2275179025 | 3670 | 3670 | 3680 | 3665 | 654 |
| 315 | 20231108 | 133300 | 2272778800 | 3675 | 3695 | 3695 | 3670 | 19231 |
| 316 | 20231108 | 133200 | 2202010365 | 3695 | 3730 | 3730 | 3695 | 4335 |
| 317 | 20231108 | 133100 | 2185939485 | 3730 | 3710 | 3730 | 3710 | 1131 |
| 318 | 20231108 | 133000 | 2181737825 | 3715 | 3710 | 3725 | 3705 | 740 |
| 319 | 20231108 | 132900 | 2178992270 | 3730 | 3715 | 3730 | 3705 | 1719 |
| 320 | 20231108 | 132800 | 2172618070 | 3715 | 3715 | 3715 | 3710 | 535 |
| 321 | 20231108 | 132700 | 2170632595 | 3715 | 3730 | 3730 | 3715 | 589 |
| 322 | 20231108 | 132600 | 2168440245 | 3735 | 3735 | 3740 | 3735 | 742 |
| 323 | 20231108 | 132500 | 2165668725 | 3730 | 3740 | 3740 | 3725 | 3240 |
| 324 | 20231108 | 132400 | 2153585310 | 3740 | 3720 | 3745 | 3715 | 5836 |
| 325 | 20231108 | 132300 | 2131788010 | 3715 | 3745 | 3745 | 3715 | 2478 |
| 326 | 20231108 | 132200 | 2122557555 | 3740 | 3750 | 3750 | 3730 | 2786 |
| 327 | 20231108 | 132100 | 2112136745 | 3745 | 3715 | 3755 | 3715 | 9010 |
| 328 | 20231108 | 132000 | 2078442925 | 3725 | 3700 | 3735 | 3700 | 3941 |
| 329 | 20231108 | 131900 | 2063770050 | 3695 | 3705 | 3705 | 3690 | 4214 |
| 330 | 20231108 | 131800 | 2048191765 | 3710 | 3715 | 3720 | 3705 | 12684 |
| 331 | 20231108 | 131700 | 2001145385 | 3710 | 3715 | 3725 | 3710 | 7126 |
| 332 | 20231108 | 131600 | 1974676180 | 3720 | 3725 | 3725 | 3710 | 3364 |
| 333 | 20231108 | 131500 | 1962178150 | 3725 | 3755 | 3755 | 3710 | 17752 |
| 334 | 20231108 | 131400 | 1896135370 | 3755 | 3755 | 3760 | 3750 | 5207 |
| 335 | 20231108 | 131300 | 1876582725 | 3760 | 3750 | 3770 | 3750 | 1229 |
| 336 | 20231108 | 131200 | 1871968580 | 3765 | 3755 | 3775 | 3735 | 24072 |
| 337 | 20231108 | 131100 | 1781767190 | 3755 | 3780 | 3785 | 3755 | 11900 |
| 338 | 20231108 | 131000 | 1736941310 | 3780 | 3765 | 3805 | 3760 | 19798 |
| 339 | 20231108 | 130900 | 1661881800 | 3765 | 3760 | 3770 | 3750 | 5904 |
| 340 | 20231108 | 130800 | 1639675585 | 3760 | 3770 | 3795 | 3760 | 11191 |
| 341 | 20231108 | 130700 | 1597323145 | 3765 | 3750 | 3795 | 3750 | 10171 |
| 342 | 20231108 | 130600 | 1558924380 | 3760 | 3755 | 3775 | 3750 | 33315 |
| 343 | 20231108 | 130500 | 1433831135 | 3755 | 3805 | 3810 | 3750 | 58071 |
| 344 | 20231108 | 130400 | 1214064420 | 3800 | 3760 | 3840 | 3760 | 89958 |
| 345 | 20231108 | 130300 | 871955745 | 3760 | 3740 | 3765 | 3740 | 34328 |
| 346 | 20231108 | 130200 | 743121110 | 3735 | 3715 | 3735 | 3700 | 20470 |
| 347 | 20231108 | 130100 | 666781725 | 3715 | 3690 | 3730 | 3680 | 10384 |
| 348 | 20231108 | 130000 | 628237765 | 3695 | 3715 | 3720 | 3675 | 6755 |
| 349 | 20231108 | 125900 | 603234670 | 3710 | 3675 | 3720 | 3675 | 22636 |
| 350 | 20231108 | 125800 | 519310480 | 3670 | 3665 | 3670 | 3655 | 634 |
| 351 | 20231108 | 125700 | 516988865 | 3665 | 3665 | 3665 | 3665 | 20 |
| 352 | 20231108 | 125600 | 516915565 | 3670 | 3650 | 3680 | 3650 | 1465 |
| 353 | 20231108 | 125500 | 511554975 | 3650 | 3670 | 3675 | 3650 | 9773 |
| 354 | 20231108 | 125400 | 475790295 | 3675 | 3680 | 3685 | 3670 | 4422 |
| 355 | 20231108 | 125300 | 459546210 | 3675 | 3685 | 3690 | 3675 | 3449 |
| 356 | 20231108 | 125200 | 446863465 | 3685 | 3690 | 3695 | 3680 | 784 |
| 357 | 20231108 | 125100 | 443974815 | 3690 | 3730 | 3735 | 3685 | 26558 |
| 358 | 20231108 | 125000 | 345764470 | 3730 | 3695 | 3730 | 3695 | 3097 |
| 359 | 20231108 | 124900 | 334254720 | 3690 | 3725 | 3725 | 3690 | 4729 |
| 360 | 20231108 | 124800 | 316773370 | 3710 | 3675 | 3740 | 3675 | 5790 |
| 361 | 20231108 | 124700 | 295334815 | 3675 | 3695 | 3695 | 3675 | 1556 |
| 362 | 20231108 | 124600 | 289602405 | 3690 | 3715 | 3730 | 3690 | 21146 |
| 363 | 20231108 | 124500 | 211167305 | 3715 | 3705 | 3755 | 3705 | 8367 |
| 364 | 20231108 | 124400 | 179918920 | 3720 | 3710 | 3725 | 3705 | 17464 |
| 365 | 20231108 | 124300 | 115023665 | 3710 | 3690 | 3710 | 3690 | 3255 |
| 366 | 20231108 | 124200 | 102986800 | 3690 | 3700 | 3700 | 3685 | 348 |
| 367 | 20231108 | 124100 | 101702400 | 3695 | 3695 | 3700 | 3680 | 5109 |
| 368 | 20231108 | 124000 | 82848665 | 3695 | 3690 | 3695 | 3690 | 2590 |
| 369 | 20231108 | 123900 | 73278635 | 3690 | 3690 | 3695 | 3685 | 780 |
| 370 | 20231108 | 123800 | 70398535 | 3690 | 3680 | 3690 | 3680 | 3505 |
| 371 | 20231108 | 123700 | 57482595 | 3680 | 3680 | 3680 | 3680 | 271 |
| 372 | 20231108 | 123600 | 56485315 | 3680 | 3680 | 3680 | 3680 | 1 |
| 373 | 20231108 | 123500 | 56481635 | 3680 | 3680 | 3680 | 3680 | 5 |
| 374 | 20231108 | 123400 | 56463235 | 3675 | 3670 | 3675 | 3670 | 2282 |
| 375 | 20231108 | 123300 | 48077895 | 3670 | 3670 | 3670 | 3670 | 295 |
| 376 | 20231108 | 123200 | 46995245 | 3670 | 3670 | 3670 | 3670 | 2 |
| 377 | 20231108 | 123100 | 46987905 | 3665 | 3670 | 3670 | 3665 | 51 |
| 378 | 20231108 | 123000 | 46800985 | 3670 | 3670 | 3670 | 3670 | 77 |
| 379 | 20231108 | 122900 | 46518395 | 3670 | 3670 | 3670 | 3670 | 52 |
| 380 | 20231108 | 122800 | 46327555 | 3670 | 3670 | 3670 | 3670 | 4 |
| 381 | 20231108 | 122700 | 46312875 | 3665 | 3670 | 3670 | 3665 | 151 |
| 382 | 20231108 | 122600 | 45759455 | 3670 | 3670 | 3670 | 3670 | 439 |
| 383 | 20231108 | 122500 | 44148325 | 3670 | 3665 | 3670 | 3665 | 13 |
| 384 | 20231108 | 122400 | 44100675 | 3665 | 3665 | 3665 | 3665 | 2 |
| 385 | 20231108 | 122300 | 44093345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 386 | 20231108 | 122200 | 44093345 | 3660 | 3660 | 3660 | 3660 | 663 |
| 387 | 20231108 | 122100 | 41666765 | 3660 | 3660 | 3660 | 3660 | 4 |
| 388 | 20231108 | 122000 | 41652125 | 3660 | 3660 | 3660 | 3660 | 5 |
| 389 | 20231108 | 121900 | 41633825 | 3660 | 3660 | 3660 | 3660 | 0 |
| 390 | 20231108 | 121800 | 41633825 | 3660 | 3660 | 3660 | 3660 | 1 |
| 391 | 20231108 | 121700 | 41630165 | 3660 | 3660 | 3660 | 3660 | 5 |
| 392 | 20231108 | 121600 | 41611865 | 3660 | 3660 | 3660 | 3660 | 39 |
| 393 | 20231108 | 121500 | 41469125 | 3660 | 3660 | 3660 | 3660 | 1 |
| 394 | 20231108 | 121400 | 41465465 | 3660 | 3660 | 3660 | 3660 | 1 |
| 395 | 20231108 | 121300 | 41461805 | 3660 | 3660 | 3660 | 3660 | 5 |
| 396 | 20231108 | 121200 | 41443505 | 3660 | 3660 | 3660 | 3660 | 0 |
| 397 | 20231108 | 121100 | 41443505 | 3660 | 3660 | 3660 | 3660 | 1 |
| 398 | 20231108 | 121000 | 41439845 | 3660 | 3660 | 3660 | 3660 | 1 |
| 399 | 20231108 | 120900 | 41436185 | 3660 | 3660 | 3660 | 3660 | 3 |
| 400 | 20231108 | 120800 | 41425205 | 3660 | 3660 | 3660 | 3660 | 1 |
| 401 | 20231108 | 120700 | 41421545 | 3660 | 3660 | 3660 | 3660 | 1 |
| 402 | 20231108 | 120600 | 41417885 | 3660 | 3660 | 3660 | 3660 | 1 |
| 403 | 20231108 | 120500 | 41414225 | 3660 | 3660 | 3660 | 3660 | 3 |
| 404 | 20231108 | 120400 | 41403245 | 3660 | 3660 | 3660 | 3660 | 2 |
| 405 | 20231108 | 120300 | 41395925 | 3660 | 3660 | 3660 | 3660 | 2 |
| 406 | 20231108 | 120200 | 41388605 | 3660 | 3660 | 3660 | 3660 | 0 |
| 407 | 20231108 | 120100 | 41388605 | 3660 | 3660 | 3660 | 3660 | 4 |
| 408 | 20231108 | 120000 | 41373965 | 3660 | 3660 | 3660 | 3660 | 1 |
| 409 | 20231108 | 115900 | 41370305 | 3660 | 3660 | 3660 | 3660 | 1 |
| 410 | 20231108 | 115800 | 41366645 | 3645 | 3655 | 3655 | 3645 | 100 |
| 411 | 20231108 | 115700 | 41001735 | 3660 | 3660 | 3660 | 3660 | 5 |
| 412 | 20231108 | 115600 | 40983435 | 3650 | 3650 | 3650 | 3650 | 18 |
| 413 | 20231108 | 115500 | 40917735 | 3655 | 3655 | 3655 | 3655 | 70 |
| 414 | 20231108 | 115400 | 40661885 | 3660 | 3660 | 3660 | 3660 | 1 |
| 415 | 20231108 | 115300 | 40658225 | 3660 | 3660 | 3660 | 3660 | 4 |
| 416 | 20231108 | 115200 | 40643585 | 3655 | 3660 | 3660 | 3655 | 12 |
| 417 | 20231108 | 115100 | 40599715 | 3660 | 3660 | 3660 | 3660 | 0 |
| 418 | 20231108 | 115000 | 40599715 | 3660 | 3660 | 3660 | 3660 | 1 |
| 419 | 20231108 | 114900 | 40596055 | 3660 | 3660 | 3660 | 3660 | 4 |
| 420 | 20231108 | 114800 | 40581415 | 3660 | 3660 | 3660 | 3660 | 0 |
| 421 | 20231108 | 114700 | 40581415 | 3660 | 3660 | 3660 | 3660 | 1 |
| 422 | 20231108 | 114600 | 40577755 | 3660 | 3660 | 3660 | 3660 | 0 |
| 423 | 20231108 | 114500 | 40577755 | 3660 | 3660 | 3660 | 3650 | 5 |
| 424 | 20231108 | 114400 | 40559465 | 3660 | 3660 | 3660 | 3660 | 2 |
| 425 | 20231108 | 114300 | 40552145 | 3660 | 3660 | 3660 | 3660 | 1 |
| 426 | 20231108 | 114200 | 40548485 | 3660 | 3660 | 3660 | 3660 | 1 |
| 427 | 20231108 | 114100 | 40544825 | 3660 | 3660 | 3660 | 3660 | 3 |
| 428 | 20231108 | 114000 | 40533845 | 3660 | 3660 | 3660 | 3660 | 1 |
| 429 | 20231108 | 113900 | 40530185 | 3660 | 3660 | 3660 | 3660 | 2 |
| 430 | 20231108 | 113800 | 40522865 | 3650 | 3650 | 3650 | 3650 | 2052 |
| 431 | 20231108 | 113700 | 33033065 | 3660 | 3660 | 3660 | 3660 | 2 |
| 432 | 20231108 | 113600 | 33025745 | 3660 | 3660 | 3660 | 3660 | 4 |
| 433 | 20231108 | 113500 | 33011105 | 3660 | 3660 | 3660 | 3660 | 1 |
| 434 | 20231108 | 113400 | 33007445 | 3660 | 3660 | 3660 | 3660 | 0 |
| 435 | 20231108 | 113300 | 33007445 | 3660 | 3660 | 3660 | 3660 | 1 |
| 436 | 20231108 | 113200 | 33003785 | 3660 | 3660 | 3660 | 3660 | 4 |
| 437 | 20231108 | 113100 | 32989145 | 3655 | 3655 | 3655 | 3655 | 151 |
| 438 | 20231108 | 113000 | 32437240 | 3655 | 3655 | 3655 | 3655 | 1 |
| 439 | 20231108 | 112900 | 32433585 | 3655 | 3655 | 3655 | 3655 | 2 |
| 440 | 20231108 | 112800 | 32426275 | 3650 | 3655 | 3655 | 3650 | 269 |
| 441 | 20231108 | 112700 | 31444125 | 3655 | 3655 | 3655 | 3655 | 0 |
| 442 | 20231108 | 112600 | 31444125 | 3655 | 3655 | 3655 | 3655 | 1 |
| 443 | 20231108 | 112500 | 31440470 | 3655 | 3655 | 3655 | 3655 | 1 |
| 444 | 20231108 | 112400 | 31436815 | 3655 | 3655 | 3655 | 3655 | 3 |
| 445 | 20231108 | 112300 | 31425850 | 3655 | 3655 | 3655 | 3655 | 107 |
| 446 | 20231108 | 112200 | 31034765 | 3660 | 3660 | 3660 | 3660 | 2 |
| 447 | 20231108 | 112100 | 31027445 | 3655 | 3655 | 3655 | 3655 | 95 |
| 448 | 20231108 | 112000 | 30680220 | 3655 | 3655 | 3655 | 3655 | 3 |
| 449 | 20231108 | 111900 | 30669255 | 3655 | 3655 | 3655 | 3655 | 2 |
| 450 | 20231108 | 111800 | 30661945 | 3650 | 3655 | 3655 | 3650 | 28 |
| 451 | 20231108 | 111700 | 30559735 | 3655 | 3655 | 3655 | 3655 | 48 |
| 452 | 20231108 | 111600 | 30384295 | 3655 | 3655 | 3655 | 3655 | 5 |
| 453 | 20231108 | 111500 | 30366020 | 3655 | 3655 | 3655 | 3655 | 2 |
| 454 | 20231108 | 111400 | 30358710 | 3655 | 3655 | 3655 | 3655 | 2 |
| 455 | 20231108 | 111300 | 30351400 | 3655 | 3655 | 3655 | 3655 | 0 |
| 456 | 20231108 | 111200 | 30351400 | 3655 | 3655 | 3655 | 3655 | 6 |
| 457 | 20231108 | 111100 | 30329470 | 3655 | 3655 | 3655 | 3655 | 2 |
| 458 | 20231108 | 111000 | 30322160 | 3655 | 3655 | 3655 | 3655 | 0 |
| 459 | 20231108 | 110900 | 30322160 | 3655 | 3650 | 3655 | 3650 | 114 |
| 460 | 20231108 | 110800 | 29906050 | 3655 | 3655 | 3655 | 3655 | 5 |
| 461 | 20231108 | 110700 | 29887775 | 3655 | 3655 | 3655 | 3655 | 2 |
| 462 | 20231108 | 110600 | 29880465 | 3655 | 3655 | 3655 | 3655 | 0 |
| 463 | 20231108 | 110500 | 29880465 | 3655 | 3655 | 3655 | 3655 | 2 |
| 464 | 20231108 | 110400 | 29873155 | 3655 | 3660 | 3660 | 3655 | 330 |
| 465 | 20231108 | 110300 | 28666975 | 3660 | 3660 | 3660 | 3660 | 0 |
| 466 | 20231108 | 110200 | 28666975 | 3660 | 3655 | 3660 | 3655 | 19 |
| 467 | 20231108 | 110100 | 28597520 | 3660 | 3660 | 3660 | 3660 | 2 |
| 468 | 20231108 | 110000 | 28590200 | 3660 | 3660 | 3660 | 3660 | 5 |
| 469 | 20231108 | 105900 | 28571900 | 3660 | 3660 | 3660 | 3660 | 27 |
| 470 | 20231108 | 105800 | 28473080 | 3660 | 3660 | 3660 | 3660 | 0 |
| 471 | 20231108 | 105700 | 28473080 | 3660 | 3660 | 3660 | 3660 | 0 |
| 472 | 20231108 | 105600 | 28473080 | 3660 | 3660 | 3660 | 3660 | 1 |
| 473 | 20231108 | 105500 | 28469420 | 3655 | 3655 | 3655 | 3655 | 0 |
| 474 | 20231108 | 105400 | 28469420 | 3655 | 3655 | 3655 | 3655 | 104 |
| 475 | 20231108 | 105300 | 28089300 | 3660 | 3660 | 3660 | 3660 | 0 |
| 476 | 20231108 | 105200 | 28089300 | 3660 | 3660 | 3660 | 3660 | 27 |
| 477 | 20231108 | 105100 | 27990480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 478 | 20231108 | 105000 | 27990480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 479 | 20231108 | 104900 | 27990480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 480 | 20231108 | 104800 | 27990480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 481 | 20231108 | 104700 | 27990480 | 3660 | 3660 | 3660 | 3660 | 1 |
| 482 | 20231108 | 104600 | 27986820 | 3655 | 3655 | 3655 | 3655 | 0 |
| 483 | 20231108 | 104500 | 27986820 | 3655 | 3655 | 3655 | 3655 | 0 |
| 484 | 20231108 | 104400 | 27986820 | 3655 | 3655 | 3655 | 3655 | 1 |
| 485 | 20231108 | 104300 | 27983165 | 3655 | 3650 | 3655 | 3650 | 285 |
| 486 | 20231108 | 104200 | 26942910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 487 | 20231108 | 104100 | 26942910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 488 | 20231108 | 104000 | 26942910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 489 | 20231108 | 103900 | 26942910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 490 | 20231108 | 103800 | 26942910 | 3650 | 3650 | 3650 | 3650 | 3 |
| 491 | 20231108 | 103700 | 26931960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 492 | 20231108 | 103600 | 26931960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 493 | 20231108 | 103500 | 26931960 | 3650 | 3650 | 3650 | 3650 | 100 |
| 494 | 20231108 | 103400 | 26566960 | 3655 | 3655 | 3655 | 3655 | 0 |
| 495 | 20231108 | 103300 | 26566960 | 3655 | 3650 | 3655 | 3650 | 115 |
| 496 | 20231108 | 103200 | 26147135 | 3650 | 3650 | 3650 | 3650 | 114 |
| 497 | 20231108 | 103100 | 25731035 | 3650 | 3650 | 3650 | 3650 | 0 |
| 498 | 20231108 | 103000 | 25731035 | 3650 | 3650 | 3650 | 3650 | 27 |
| 499 | 20231108 | 102900 | 25632485 | 3655 | 3655 | 3655 | 3655 | 0 |
| 500 | 20231108 | 102800 | 25632485 | 3655 | 3655 | 3655 | 3655 | 0 |
| 501 | 20231108 | 102700 | 25632485 | 3655 | 3650 | 3655 | 3650 | 201 |
| 502 | 20231108 | 102600 | 24898830 | 3650 | 3650 | 3650 | 3650 | 225 |
| 503 | 20231108 | 102500 | 24077580 | 3650 | 3650 | 3650 | 3650 | 100 |
| 504 | 20231108 | 102400 | 23712580 | 3650 | 3650 | 3650 | 3650 | 311 |
| 505 | 20231108 | 102300 | 22577430 | 3655 | 3655 | 3655 | 3655 | 58 |
| 506 | 20231108 | 102200 | 22365440 | 3660 | 3660 | 3660 | 3660 | 0 |
| 507 | 20231108 | 102100 | 22365440 | 3660 | 3660 | 3660 | 3660 | 312 |
| 508 | 20231108 | 102000 | 21223520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 509 | 20231108 | 101900 | 21223520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 510 | 20231108 | 101800 | 21223520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 511 | 20231108 | 101700 | 21223520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 512 | 20231108 | 101600 | 21223520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 513 | 20231108 | 101500 | 21223520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 514 | 20231108 | 101400 | 21223520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 515 | 20231108 | 101300 | 21223520 | 3645 | 3645 | 3645 | 3645 | 0 |
| 516 | 20231108 | 101200 | 21223520 | 3645 | 3645 | 3645 | 3645 | 1 |
| 517 | 20231108 | 101100 | 21219875 | 3650 | 3650 | 3650 | 3650 | 43 |
| 518 | 20231108 | 101000 | 21062925 | 3650 | 3650 | 3650 | 3650 | 0 |
| 519 | 20231108 | 100900 | 21062925 | 3650 | 3650 | 3650 | 3650 | 300 |
| 520 | 20231108 | 100800 | 19967925 | 3645 | 3645 | 3645 | 3645 | 200 |
| 521 | 20231108 | 100700 | 19238925 | 3645 | 3645 | 3645 | 3645 | 0 |
| 522 | 20231108 | 100600 | 19238925 | 3645 | 3645 | 3645 | 3645 | 0 |
| 523 | 20231108 | 100500 | 19238925 | 3645 | 3645 | 3645 | 3645 | 0 |
| 524 | 20231108 | 100400 | 19238925 | 3645 | 3645 | 3645 | 3645 | 18 |
| 525 | 20231108 | 100300 | 19173315 | 3650 | 3650 | 3650 | 3650 | 200 |
| 526 | 20231108 | 100200 | 18443315 | 3650 | 3650 | 3650 | 3650 | 12 |
| 527 | 20231108 | 100100 | 18399515 | 3650 | 3650 | 3650 | 3650 | 88 |
| 528 | 20231108 | 100000 | 18078315 | 3650 | 3650 | 3650 | 3650 | 0 |
| 529 | 20231108 | 095900 | 18078315 | 3650 | 3650 | 3650 | 3650 | 0 |
| 530 | 20231108 | 095800 | 18078315 | 3650 | 3650 | 3650 | 3650 | 200 |
| 531 | 20231108 | 095700 | 17348315 | 3650 | 3650 | 3650 | 3650 | 0 |
| 532 | 20231108 | 095600 | 17348315 | 3650 | 3650 | 3650 | 3650 | 100 |
| 533 | 20231108 | 095500 | 16983315 | 3660 | 3660 | 3660 | 3660 | 4 |
| 534 | 20231108 | 095400 | 16968675 | 3650 | 3650 | 3650 | 3650 | 0 |
| 535 | 20231108 | 095300 | 16968675 | 3650 | 3650 | 3650 | 3650 | 0 |
| 536 | 20231108 | 095200 | 16968675 | 3650 | 3650 | 3650 | 3650 | 201 |
| 537 | 20231108 | 095100 | 16235025 | 3650 | 3655 | 3655 | 3650 | 88 |
| 538 | 20231108 | 095000 | 15913790 | 3660 | 3660 | 3660 | 3660 | 256 |
| 539 | 20231108 | 094900 | 14976830 | 3670 | 3670 | 3670 | 3670 | 0 |
| 540 | 20231108 | 094800 | 14976830 | 3670 | 3670 | 3670 | 3670 | 0 |
| 541 | 20231108 | 094700 | 14976830 | 3670 | 3670 | 3670 | 3670 | 1 |
| 542 | 20231108 | 094600 | 14973160 | 3670 | 3670 | 3670 | 3670 | 0 |
| 543 | 20231108 | 094500 | 14973160 | 3670 | 3670 | 3670 | 3670 | 0 |
| 544 | 20231108 | 094400 | 14973160 | 3670 | 3670 | 3670 | 3670 | 1 |
| 545 | 20231108 | 094300 | 14969490 | 3665 | 3665 | 3665 | 3665 | 0 |
| 546 | 20231108 | 094200 | 14969490 | 3665 | 3665 | 3665 | 3665 | 1 |
| 547 | 20231108 | 094100 | 14965825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 548 | 20231108 | 094000 | 14965825 | 3670 | 3670 | 3670 | 3670 | 117 |
| 549 | 20231108 | 093900 | 14536435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 550 | 20231108 | 093800 | 14536435 | 3670 | 3670 | 3670 | 3670 | 20 |
| 551 | 20231108 | 093700 | 14463035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 552 | 20231108 | 093600 | 14463035 | 3660 | 3660 | 3660 | 3660 | 0 |
| 553 | 20231108 | 093500 | 14463035 | 3660 | 3660 | 3660 | 3660 | 16 |
| 554 | 20231108 | 093400 | 14404475 | 3670 | 3670 | 3670 | 3670 | 1 |
| 555 | 20231108 | 093300 | 14400805 | 3670 | 3670 | 3670 | 3670 | 1 |
| 556 | 20231108 | 093200 | 14397135 | 3670 | 3670 | 3670 | 3670 | 1 |
| 557 | 20231108 | 093100 | 14393465 | 3670 | 3670 | 3670 | 3670 | 1 |
| 558 | 20231108 | 093000 | 14389795 | 3670 | 3670 | 3670 | 3670 | 6 |
| 559 | 20231108 | 092900 | 14367775 | 3670 | 3670 | 3675 | 3670 | 177 |
| 560 | 20231108 | 092800 | 13718175 | 3660 | 3660 | 3660 | 3660 | 20 |
| 561 | 20231108 | 092700 | 13644975 | 3660 | 3660 | 3660 | 3660 | 675 |
| 562 | 20231108 | 092600 | 11174475 | 3660 | 3660 | 3660 | 3660 | 100 |
| 563 | 20231108 | 092500 | 10808475 | 3660 | 3660 | 3660 | 3660 | 0 |
| 564 | 20231108 | 092400 | 10808475 | 3660 | 3660 | 3660 | 3660 | 79 |
| 565 | 20231108 | 092300 | 10519335 | 3660 | 3660 | 3660 | 3660 | 0 |
| 566 | 20231108 | 092200 | 10519335 | 3660 | 3660 | 3660 | 3660 | 67 |
| 567 | 20231108 | 092100 | 10274115 | 3660 | 3660 | 3660 | 3660 | 0 |
| 568 | 20231108 | 092000 | 10274115 | 3660 | 3660 | 3660 | 3660 | 0 |
| 569 | 20231108 | 091900 | 10274115 | 3660 | 3660 | 3660 | 3660 | 50 |
| 570 | 20231108 | 091800 | 10091115 | 3660 | 3660 | 3660 | 3660 | 315 |
| 571 | 20231108 | 091700 | 8938215 | 3670 | 3670 | 3670 | 3670 | 42 |
| 572 | 20231108 | 091600 | 8784075 | 3670 | 3675 | 3675 | 3670 | 32 |
| 573 | 20231108 | 091500 | 8666480 | 3670 | 3670 | 3670 | 3670 | 121 |
| 574 | 20231108 | 091400 | 8222410 | 3670 | 3670 | 3670 | 3670 | 70 |
| 575 | 20231108 | 091300 | 7965510 | 3675 | 3675 | 3675 | 3675 | 0 |
| 576 | 20231108 | 091200 | 7965510 | 3675 | 3675 | 3675 | 3675 | 2 |
| 577 | 20231108 | 091100 | 7958160 | 3675 | 3675 | 3675 | 3675 | 27 |
| 578 | 20231108 | 091000 | 7858935 | 3675 | 3675 | 3675 | 3675 | 1 |
| 579 | 20231108 | 090900 | 7855260 | 3675 | 3675 | 3675 | 3675 | 20 |
| 580 | 20231108 | 090800 | 7781760 | 3670 | 3680 | 3680 | 3670 | 340 |
| 581 | 20231108 | 090700 | 6533950 | 3675 | 3680 | 3680 | 3675 | 72 |
| 582 | 20231108 | 090600 | 6269200 | 3675 | 3660 | 3675 | 3660 | 783 |
| 583 | 20231108 | 090500 | 3402160 | 3665 | 3665 | 3665 | 3665 | 3 |
| 584 | 20231108 | 090400 | 3391165 | 3665 | 3665 | 3670 | 3630 | 814 |
| 585 | 20231108 | 090300 | 423400 | 3650 | 3650 | 3650 | 3650 | 0 |
| 586 | 20231108 | 090200 | 423400 | 3650 | 3650 | 3650 | 3650 | 65 |
| 587 | 20231108 | 090100 | 186150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 588 | 20231108 | 090000 | 186150 | 3650 | 3650 | 3650 | 3650 | 51 |