31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 8349 |
| 3 | 20231107 | 192300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20231107 | 192200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20231107 | 192100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20231107 | 192000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20231107 | 191900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20231107 | 191800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20231107 | 191700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20231107 | 191600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20231107 | 191500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20231107 | 191400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20231107 | 191300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20231107 | 191200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20231107 | 191100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20231107 | 191000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20231107 | 190900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20231107 | 190800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20231107 | 190700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20231107 | 190600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20231107 | 190500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20231107 | 190400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20231107 | 190300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20231107 | 190200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20231107 | 190100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20231107 | 190000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20231107 | 185900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20231107 | 185800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20231107 | 185700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20231107 | 185600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20231107 | 185500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20231107 | 185400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 8349 |
| 33 | 20231107 | 185300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20231107 | 185200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20231107 | 185100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20231107 | 185000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20231107 | 184900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20231107 | 184800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20231107 | 184700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20231107 | 184600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20231107 | 184500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20231107 | 184400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20231107 | 184300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20231107 | 184200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20231107 | 184100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20231107 | 184000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20231107 | 183900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20231107 | 183800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20231107 | 183700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20231107 | 183600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20231107 | 183500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20231107 | 183400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20231107 | 183300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20231107 | 183200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20231107 | 183100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20231107 | 183000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20231107 | 182900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20231107 | 182800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20231107 | 182700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20231107 | 182600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20231107 | 182500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20231107 | 182400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 8349 |
| 63 | 20231107 | 182300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20231107 | 182200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20231107 | 182100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20231107 | 182000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20231107 | 181900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20231107 | 181800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20231107 | 181700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20231107 | 181600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20231107 | 181500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20231107 | 181400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20231107 | 181300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20231107 | 181200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20231107 | 181100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20231107 | 181000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20231107 | 180900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20231107 | 180800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20231107 | 180700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20231107 | 180600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20231107 | 180500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20231107 | 180400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20231107 | 180300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20231107 | 180200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20231107 | 180100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20231107 | 180000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20231107 | 175900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20231107 | 175800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20231107 | 175700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20231107 | 175600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20231107 | 175500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20231107 | 175400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 8349 |
| 93 | 20231107 | 175300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20231107 | 175200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20231107 | 175100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20231107 | 175000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20231107 | 174900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20231107 | 174800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20231107 | 174700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20231107 | 174600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20231107 | 174500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20231107 | 174400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20231107 | 174300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20231107 | 174200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20231107 | 174100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20231107 | 174000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20231107 | 173900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20231107 | 173800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20231107 | 173700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20231107 | 173600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20231107 | 173500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20231107 | 173400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20231107 | 173300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20231107 | 173200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20231107 | 173100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20231107 | 173000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20231107 | 172900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20231107 | 172800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20231107 | 172700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20231107 | 172600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20231107 | 172500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20231107 | 172400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 8349 |
| 123 | 20231107 | 172300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20231107 | 172200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20231107 | 172100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20231107 | 172000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20231107 | 171900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20231107 | 171800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20231107 | 171700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20231107 | 171600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20231107 | 171500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20231107 | 171400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20231107 | 171300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20231107 | 171200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20231107 | 171100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20231107 | 171000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20231107 | 170900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20231107 | 170800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20231107 | 170700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20231107 | 170600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20231107 | 170500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20231107 | 170400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20231107 | 170300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20231107 | 170200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20231107 | 170100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20231107 | 170000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20231107 | 165900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20231107 | 165800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20231107 | 165700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20231107 | 165600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20231107 | 165500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20231107 | 165400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 8349 |
| 153 | 20231107 | 165300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20231107 | 165200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20231107 | 165100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20231107 | 165000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20231107 | 164900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20231107 | 164800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20231107 | 164700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20231107 | 164600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20231107 | 164500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20231107 | 164400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20231107 | 164300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20231107 | 164200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20231107 | 164100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20231107 | 164000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20231107 | 163900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20231107 | 163800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20231107 | 163700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20231107 | 163600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20231107 | 163500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20231107 | 163400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20231107 | 163300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20231107 | 163200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20231107 | 163100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20231107 | 163000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20231107 | 162900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20231107 | 162800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20231107 | 162700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20231107 | 162600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20231107 | 162500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20231107 | 162400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 8349 |
| 183 | 20231107 | 162300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20231107 | 162200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20231107 | 162100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20231107 | 162000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20231107 | 161900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20231107 | 161800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20231107 | 161700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20231107 | 161600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20231107 | 161500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20231107 | 161400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20231107 | 161300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20231107 | 161200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20231107 | 161100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20231107 | 161000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20231107 | 160900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20231107 | 160800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20231107 | 160700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20231107 | 160600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20231107 | 160500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20231107 | 160400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20231107 | 160300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20231107 | 160200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20231107 | 160100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20231107 | 160000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20231107 | 155900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20231107 | 155800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20231107 | 155700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20231107 | 155600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20231107 | 155500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20231107 | 155400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 8349 |
| 213 | 20231107 | 155300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20231107 | 155200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20231107 | 155100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20231107 | 155000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20231107 | 154900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20231107 | 154800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20231107 | 154700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20231107 | 154600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 221 | 20231107 | 154500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 222 | 20231107 | 154400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 223 | 20231107 | 154300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 224 | 20231107 | 154200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 225 | 20231107 | 154100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 226 | 20231107 | 154000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 227 | 20231107 | 153900 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 228 | 20231107 | 153800 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 229 | 20231107 | 153700 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 230 | 20231107 | 153600 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 231 | 20231107 | 153500 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 232 | 20231107 | 153400 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 233 | 20231107 | 153300 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 234 | 20231107 | 153200 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 235 | 20231107 | 153100 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 0 |
| 236 | 20231107 | 153000 | 4929845280 | 2720 | 2720 | 2720 | 2720 | 8349 |
| 237 | 20231107 | 152900 | 4907136000 | 2675 | 2675 | 2675 | 2675 | 0 |
| 238 | 20231107 | 152800 | 4907136000 | 2675 | 2675 | 2675 | 2675 | 0 |
| 239 | 20231107 | 152700 | 4907136000 | 2675 | 2675 | 2675 | 2675 | 0 |
| 240 | 20231107 | 152600 | 4907136000 | 2675 | 2675 | 2675 | 2675 | 0 |
| 241 | 20231107 | 152500 | 4907136000 | 2675 | 2675 | 2675 | 2675 | 0 |
| 242 | 20231107 | 152400 | 4907136000 | 2675 | 2675 | 2675 | 2675 | 0 |
| 243 | 20231107 | 152300 | 4907136000 | 2675 | 2675 | 2675 | 2675 | 0 |
| 244 | 20231107 | 152200 | 4907136000 | 2675 | 2675 | 2675 | 2675 | 0 |
| 245 | 20231107 | 152100 | 4907136000 | 2675 | 2675 | 2675 | 2675 | 0 |
| 246 | 20231107 | 152000 | 4907136000 | 2675 | 2675 | 2675 | 2675 | 0 |
| 247 | 20231107 | 151900 | 4907136000 | 2675 | 2680 | 2680 | 2675 | 167 |
| 248 | 20231107 | 151800 | 4906688775 | 2675 | 2670 | 2680 | 2670 | 4229 |
| 249 | 20231107 | 151700 | 4895396035 | 2675 | 2670 | 2675 | 2670 | 844 |
| 250 | 20231107 | 151600 | 4893140055 | 2670 | 2680 | 2680 | 2670 | 1400 |
| 251 | 20231107 | 151500 | 4889396450 | 2675 | 2675 | 2675 | 2675 | 1001 |
| 252 | 20231107 | 151400 | 4886718775 | 2675 | 2675 | 2675 | 2675 | 442 |
| 253 | 20231107 | 151300 | 4885536425 | 2695 | 2695 | 2695 | 2695 | 0 |
| 254 | 20231107 | 151200 | 4885536425 | 2695 | 2695 | 2695 | 2695 | 1 |
| 255 | 20231107 | 151100 | 4885533730 | 2675 | 2695 | 2695 | 2670 | 9423 |
| 256 | 20231107 | 151000 | 4860248470 | 2695 | 2695 | 2695 | 2695 | 20 |
| 257 | 20231107 | 150900 | 4860194570 | 2690 | 2690 | 2700 | 2690 | 88 |
| 258 | 20231107 | 150800 | 4859957840 | 2690 | 2690 | 2690 | 2690 | 725 |
| 259 | 20231107 | 150700 | 4858007590 | 2690 | 2690 | 2690 | 2690 | 503 |
| 260 | 20231107 | 150600 | 4856654520 | 2690 | 2705 | 2705 | 2690 | 100 |
| 261 | 20231107 | 150500 | 4856385010 | 2705 | 2705 | 2705 | 2705 | 10 |
| 262 | 20231107 | 150400 | 4856357960 | 2690 | 2695 | 2695 | 2690 | 1666 |
| 263 | 20231107 | 150300 | 4851875030 | 2695 | 2695 | 2695 | 2695 | 10 |
| 264 | 20231107 | 150200 | 4851848080 | 2695 | 2695 | 2695 | 2695 | 898 |
| 265 | 20231107 | 150100 | 4849427970 | 2690 | 2690 | 2690 | 2690 | 748 |
| 266 | 20231107 | 150000 | 4847415850 | 2695 | 2725 | 2725 | 2695 | 5014 |
| 267 | 20231107 | 145900 | 4833869710 | 2725 | 2725 | 2725 | 2725 | 26 |
| 268 | 20231107 | 145800 | 4833798860 | 2725 | 2720 | 2725 | 2720 | 101 |
| 269 | 20231107 | 145700 | 4833524135 | 2720 | 2720 | 2720 | 2720 | 623 |
| 270 | 20231107 | 145600 | 4831829575 | 2720 | 2720 | 2720 | 2720 | 273 |
| 271 | 20231107 | 145500 | 4831087015 | 2720 | 2725 | 2725 | 2720 | 420 |
| 272 | 20231107 | 145400 | 4829942850 | 2725 | 2725 | 2725 | 2725 | 0 |
| 273 | 20231107 | 145300 | 4829942850 | 2725 | 2730 | 2730 | 2725 | 308 |
| 274 | 20231107 | 145200 | 4829102060 | 2730 | 2740 | 2740 | 2730 | 91 |
| 275 | 20231107 | 145100 | 4828853230 | 2745 | 2710 | 2750 | 2710 | 1123 |
| 276 | 20231107 | 145000 | 4825780480 | 2705 | 2695 | 2705 | 2695 | 641 |
| 277 | 20231107 | 144900 | 4824048075 | 2695 | 2695 | 2695 | 2695 | 3 |
| 278 | 20231107 | 144800 | 4824039990 | 2705 | 2695 | 2705 | 2695 | 601 |
| 279 | 20231107 | 144700 | 4822420175 | 2695 | 2695 | 2705 | 2695 | 2589 |
| 280 | 20231107 | 144600 | 4815422735 | 2695 | 2690 | 2695 | 2690 | 53 |
| 281 | 20231107 | 144500 | 4815279910 | 2690 | 2695 | 2695 | 2690 | 19 |
| 282 | 20231107 | 144400 | 4815228765 | 2695 | 2695 | 2695 | 2685 | 300 |
| 283 | 20231107 | 144300 | 4814420285 | 2695 | 2695 | 2695 | 2695 | 11 |
| 284 | 20231107 | 144200 | 4814390640 | 2680 | 2685 | 2685 | 2680 | 857 |
| 285 | 20231107 | 144100 | 4812093380 | 2685 | 2685 | 2685 | 2685 | 100 |
| 286 | 20231107 | 144000 | 4811824880 | 2680 | 2680 | 2680 | 2680 | 892 |
| 287 | 20231107 | 143900 | 4809434320 | 2680 | 2680 | 2680 | 2680 | 452 |
| 288 | 20231107 | 143800 | 4808222960 | 2690 | 2690 | 2690 | 2690 | 668 |
| 289 | 20231107 | 143700 | 4806426040 | 2690 | 2685 | 2690 | 2680 | 141 |
| 290 | 20231107 | 143600 | 4806047630 | 2685 | 2690 | 2690 | 2680 | 797 |
| 291 | 20231107 | 143500 | 4803907750 | 2690 | 2690 | 2695 | 2690 | 441 |
| 292 | 20231107 | 143400 | 4802721210 | 2695 | 2720 | 2720 | 2695 | 6047 |
| 293 | 20231107 | 143300 | 4786357235 | 2720 | 2725 | 2725 | 2720 | 107 |
| 294 | 20231107 | 143200 | 4786066100 | 2725 | 2740 | 2740 | 2725 | 17 |
| 295 | 20231107 | 143100 | 4786019690 | 2740 | 2740 | 2740 | 2725 | 182 |
| 296 | 20231107 | 143000 | 4785522935 | 2740 | 2745 | 2745 | 2740 | 1332 |
| 297 | 20231107 | 142900 | 4781873005 | 2740 | 2750 | 2750 | 2740 | 2269 |
| 298 | 20231107 | 142800 | 4775649990 | 2750 | 2750 | 2755 | 2750 | 1586 |
| 299 | 20231107 | 142700 | 4771288460 | 2740 | 2755 | 2755 | 2740 | 3767 |
| 300 | 20231107 | 142600 | 4760934845 | 2755 | 2755 | 2755 | 2755 | 109 |
| 301 | 20231107 | 142500 | 4760634550 | 2755 | 2760 | 2760 | 2755 | 17 |
| 302 | 20231107 | 142400 | 4760587690 | 2760 | 2760 | 2760 | 2760 | 762 |
| 303 | 20231107 | 142300 | 4758484570 | 2765 | 2780 | 2780 | 2765 | 4933 |
| 304 | 20231107 | 142200 | 4744836745 | 2780 | 2780 | 2780 | 2780 | 30 |
| 305 | 20231107 | 142100 | 4744753345 | 2780 | 2785 | 2785 | 2780 | 248 |
| 306 | 20231107 | 142000 | 4744063845 | 2785 | 2785 | 2785 | 2785 | 50 |
| 307 | 20231107 | 141900 | 4743924595 | 2785 | 2785 | 2785 | 2785 | 257 |
| 308 | 20231107 | 141800 | 4743208850 | 2790 | 2800 | 2800 | 2790 | 400 |
| 309 | 20231107 | 141700 | 4742089955 | 2800 | 2805 | 2805 | 2800 | 2615 |
| 310 | 20231107 | 141600 | 4734766045 | 2805 | 2805 | 2805 | 2805 | 404 |
| 311 | 20231107 | 141500 | 4733632825 | 2800 | 2805 | 2805 | 2800 | 145 |
| 312 | 20231107 | 141400 | 4733226645 | 2805 | 2805 | 2805 | 2805 | 0 |
| 313 | 20231107 | 141300 | 4733226645 | 2805 | 2805 | 2805 | 2805 | 2661 |
| 314 | 20231107 | 141200 | 4725762540 | 2805 | 2805 | 2805 | 2805 | 313 |
| 315 | 20231107 | 141100 | 4724884575 | 2805 | 2805 | 2805 | 2805 | 73 |
| 316 | 20231107 | 141000 | 4724679810 | 2810 | 2810 | 2810 | 2810 | 0 |
| 317 | 20231107 | 140900 | 4724679810 | 2810 | 2810 | 2810 | 2810 | 48 |
| 318 | 20231107 | 140800 | 4724544930 | 2810 | 2810 | 2810 | 2810 | 0 |
| 319 | 20231107 | 140700 | 4724544930 | 2810 | 2810 | 2810 | 2810 | 1038 |
| 320 | 20231107 | 140600 | 4721628150 | 2810 | 2810 | 2810 | 2810 | 1386 |
| 321 | 20231107 | 140500 | 4717733490 | 2810 | 2810 | 2810 | 2810 | 2 |
| 322 | 20231107 | 140400 | 4717727870 | 2810 | 2810 | 2810 | 2810 | 67 |
| 323 | 20231107 | 140300 | 4717539600 | 2810 | 2810 | 2810 | 2810 | 30 |
| 324 | 20231107 | 140200 | 4717455300 | 2815 | 2810 | 2815 | 2810 | 754 |
| 325 | 20231107 | 140100 | 4715332820 | 2815 | 2815 | 2815 | 2815 | 257 |
| 326 | 20231107 | 140000 | 4714609365 | 2810 | 2805 | 2810 | 2805 | 138 |
| 327 | 20231107 | 135900 | 4714222100 | 2810 | 2810 | 2810 | 2810 | 98 |
| 328 | 20231107 | 135800 | 4713946720 | 2805 | 2805 | 2805 | 2805 | 503 |
| 329 | 20231107 | 135700 | 4712535805 | 2805 | 2805 | 2805 | 2805 | 479 |
| 330 | 20231107 | 135600 | 4711192210 | 2805 | 2805 | 2810 | 2805 | 666 |
| 331 | 20231107 | 135500 | 4709324075 | 2820 | 2820 | 2820 | 2805 | 1022 |
| 332 | 20231107 | 135400 | 4706454030 | 2820 | 2820 | 2820 | 2820 | 34 |
| 333 | 20231107 | 135300 | 4706358150 | 2820 | 2820 | 2820 | 2820 | 0 |
| 334 | 20231107 | 135200 | 4706358150 | 2820 | 2820 | 2820 | 2820 | 110 |
| 335 | 20231107 | 135100 | 4706047950 | 2820 | 2820 | 2820 | 2820 | 357 |
| 336 | 20231107 | 135000 | 4705041210 | 2820 | 2820 | 2820 | 2820 | 521 |
| 337 | 20231107 | 134900 | 4703571990 | 2825 | 2825 | 2825 | 2825 | 199 |
| 338 | 20231107 | 134800 | 4703009815 | 2825 | 2830 | 2830 | 2825 | 799 |
| 339 | 20231107 | 134700 | 4700752630 | 2830 | 2830 | 2830 | 2830 | 2 |
| 340 | 20231107 | 134600 | 4700746970 | 2835 | 2835 | 2835 | 2835 | 1 |
| 341 | 20231107 | 134500 | 4700744135 | 2835 | 2835 | 2835 | 2835 | 6 |
| 342 | 20231107 | 134400 | 4700727125 | 2835 | 2830 | 2835 | 2830 | 503 |
| 343 | 20231107 | 134300 | 4699303630 | 2830 | 2830 | 2830 | 2830 | 65 |
| 344 | 20231107 | 134200 | 4699119680 | 2835 | 2835 | 2835 | 2835 | 0 |
| 345 | 20231107 | 134100 | 4699119680 | 2835 | 2835 | 2835 | 2835 | 1 |
| 346 | 20231107 | 134000 | 4699116845 | 2835 | 2835 | 2835 | 2835 | 310 |
| 347 | 20231107 | 133900 | 4698237995 | 2835 | 2835 | 2835 | 2835 | 417 |
| 348 | 20231107 | 133800 | 4697055800 | 2850 | 2850 | 2850 | 2850 | 0 |
| 349 | 20231107 | 133700 | 4697055800 | 2850 | 2850 | 2850 | 2850 | 50 |
| 350 | 20231107 | 133600 | 4696913300 | 2850 | 2870 | 2875 | 2850 | 1516 |
| 351 | 20231107 | 133500 | 4692586690 | 2870 | 2870 | 2870 | 2870 | 0 |
| 352 | 20231107 | 133400 | 4692586690 | 2870 | 2850 | 2870 | 2850 | 32 |
| 353 | 20231107 | 133300 | 4692495430 | 2835 | 2835 | 2835 | 2835 | 0 |
| 354 | 20231107 | 133200 | 4692495430 | 2835 | 2835 | 2835 | 2835 | 105 |
| 355 | 20231107 | 133100 | 4692197755 | 2835 | 2835 | 2835 | 2835 | 52 |
| 356 | 20231107 | 133000 | 4692050335 | 2855 | 2855 | 2855 | 2855 | 421 |
| 357 | 20231107 | 132900 | 4690848380 | 2855 | 2855 | 2855 | 2855 | 0 |
| 358 | 20231107 | 132800 | 4690848380 | 2855 | 2855 | 2855 | 2855 | 0 |
| 359 | 20231107 | 132700 | 4690848380 | 2855 | 2855 | 2855 | 2855 | 211 |
| 360 | 20231107 | 132600 | 4690245975 | 2855 | 2855 | 2855 | 2855 | 604 |
| 361 | 20231107 | 132500 | 4688521555 | 2855 | 2855 | 2855 | 2855 | 0 |
| 362 | 20231107 | 132400 | 4688521555 | 2855 | 2855 | 2855 | 2855 | 585 |
| 363 | 20231107 | 132300 | 4686851380 | 2855 | 2855 | 2855 | 2855 | 0 |
| 364 | 20231107 | 132200 | 4686851380 | 2855 | 2835 | 2855 | 2835 | 210 |
| 365 | 20231107 | 132100 | 4686253510 | 2855 | 2855 | 2855 | 2855 | 1235 |
| 366 | 20231107 | 132000 | 4682727585 | 2855 | 2870 | 2870 | 2855 | 102 |
| 367 | 20231107 | 131900 | 4682434860 | 2880 | 2880 | 2880 | 2880 | 200 |
| 368 | 20231107 | 131800 | 4681858860 | 2855 | 2860 | 2880 | 2855 | 1873 |
| 369 | 20231107 | 131700 | 4676500125 | 2855 | 2860 | 2860 | 2855 | 2027 |
| 370 | 20231107 | 131600 | 4670703540 | 2855 | 2855 | 2855 | 2855 | 400 |
| 371 | 20231107 | 131500 | 4669561540 | 2860 | 2860 | 2860 | 2860 | 0 |
| 372 | 20231107 | 131400 | 4669561540 | 2860 | 2855 | 2860 | 2855 | 1610 |
| 373 | 20231107 | 131300 | 4664964255 | 2835 | 2830 | 2835 | 2830 | 131 |
| 374 | 20231107 | 131200 | 4664593095 | 2830 | 2830 | 2830 | 2830 | 945 |
| 375 | 20231107 | 131100 | 4661918745 | 2830 | 2850 | 2850 | 2830 | 876 |
| 376 | 20231107 | 131000 | 4659439240 | 2855 | 2855 | 2855 | 2855 | 8 |
| 377 | 20231107 | 130900 | 4659416400 | 2855 | 2855 | 2855 | 2855 | 10 |
| 378 | 20231107 | 130800 | 4659387850 | 2855 | 2855 | 2855 | 2855 | 4 |
| 379 | 20231107 | 130700 | 4659376430 | 2860 | 2860 | 2860 | 2860 | 0 |
| 380 | 20231107 | 130600 | 4659376430 | 2860 | 2860 | 2860 | 2860 | 0 |
| 381 | 20231107 | 130500 | 4659376430 | 2860 | 2875 | 2875 | 2860 | 1171 |
| 382 | 20231107 | 130400 | 4656022395 | 2875 | 2875 | 2875 | 2875 | 63 |
| 383 | 20231107 | 130300 | 4655841270 | 2875 | 2880 | 2880 | 2875 | 3 |
| 384 | 20231107 | 130200 | 4655832635 | 2880 | 2885 | 2885 | 2880 | 837 |
| 385 | 20231107 | 130100 | 4653421920 | 2880 | 2885 | 2885 | 2875 | 123 |
| 386 | 20231107 | 130000 | 4653067775 | 2885 | 2875 | 2895 | 2875 | 207 |
| 387 | 20231107 | 125900 | 4652471230 | 2870 | 2875 | 2895 | 2870 | 550 |
| 388 | 20231107 | 125800 | 4650886315 | 2875 | 2875 | 2875 | 2875 | 305 |
| 389 | 20231107 | 125700 | 4650009440 | 2875 | 2870 | 2875 | 2870 | 363 |
| 390 | 20231107 | 125600 | 4648966990 | 2870 | 2865 | 2870 | 2865 | 1310 |
| 391 | 20231107 | 125500 | 4645210490 | 2865 | 2850 | 2865 | 2850 | 1258 |
| 392 | 20231107 | 125400 | 4641617590 | 2850 | 2850 | 2855 | 2850 | 514 |
| 393 | 20231107 | 125300 | 4640152685 | 2850 | 2845 | 2865 | 2845 | 2284 |
| 394 | 20231107 | 125200 | 4633632110 | 2845 | 2835 | 2845 | 2835 | 354 |
| 395 | 20231107 | 125100 | 4632626565 | 2830 | 2825 | 2830 | 2825 | 558 |
| 396 | 20231107 | 125000 | 4631047710 | 2820 | 2820 | 2820 | 2815 | 44 |
| 397 | 20231107 | 124900 | 4630923735 | 2835 | 2815 | 2835 | 2815 | 306 |
| 398 | 20231107 | 124800 | 4630057600 | 2815 | 2815 | 2815 | 2815 | 527 |
| 399 | 20231107 | 124700 | 4628574095 | 2805 | 2805 | 2805 | 2805 | 440 |
| 400 | 20231107 | 124600 | 4627339895 | 2800 | 2790 | 2800 | 2780 | 2390 |
| 401 | 20231107 | 124500 | 4620660300 | 2790 | 2790 | 2790 | 2790 | 152 |
| 402 | 20231107 | 124400 | 4620236220 | 2790 | 2790 | 2790 | 2780 | 1328 |
| 403 | 20231107 | 124300 | 4616536000 | 2800 | 2800 | 2800 | 2800 | 1667 |
| 404 | 20231107 | 124200 | 4611868400 | 2805 | 2805 | 2805 | 2805 | 119 |
| 405 | 20231107 | 124100 | 4611534605 | 2810 | 2805 | 2810 | 2805 | 101 |
| 406 | 20231107 | 124000 | 4611251295 | 2810 | 2810 | 2810 | 2810 | 758 |
| 407 | 20231107 | 123900 | 4609121315 | 2810 | 2810 | 2815 | 2810 | 381 |
| 408 | 20231107 | 123800 | 4608050700 | 2810 | 2810 | 2815 | 2810 | 121 |
| 409 | 20231107 | 123700 | 4607710685 | 2815 | 2815 | 2815 | 2815 | 301 |
| 410 | 20231107 | 123600 | 4606863370 | 2815 | 2810 | 2815 | 2810 | 953 |
| 411 | 20231107 | 123500 | 4604185435 | 2815 | 2815 | 2815 | 2815 | 0 |
| 412 | 20231107 | 123400 | 4604185435 | 2815 | 2815 | 2815 | 2815 | 10 |
| 413 | 20231107 | 123300 | 4604157285 | 2820 | 2820 | 2820 | 2810 | 996 |
| 414 | 20231107 | 123200 | 4601355510 | 2820 | 2815 | 2820 | 2815 | 107 |
| 415 | 20231107 | 123100 | 4601053830 | 2820 | 2825 | 2825 | 2820 | 477 |
| 416 | 20231107 | 123000 | 4599707895 | 2830 | 2830 | 2830 | 2830 | 56 |
| 417 | 20231107 | 122900 | 4599549415 | 2830 | 2830 | 2830 | 2830 | 29 |
| 418 | 20231107 | 122800 | 4599467345 | 2830 | 2835 | 2835 | 2830 | 1287 |
| 419 | 20231107 | 122700 | 4595818705 | 2835 | 2825 | 2835 | 2825 | 141 |
| 420 | 20231107 | 122600 | 4595419810 | 2825 | 2825 | 2825 | 2825 | 58 |
| 421 | 20231107 | 122500 | 4595255960 | 2815 | 2835 | 2835 | 2815 | 46 |
| 422 | 20231107 | 122400 | 4595126190 | 2835 | 2820 | 2835 | 2815 | 2485 |
| 423 | 20231107 | 122300 | 4588130775 | 2840 | 2840 | 2840 | 2840 | 14 |
| 424 | 20231107 | 122200 | 4588091015 | 2825 | 2835 | 2835 | 2815 | 3840 |
| 425 | 20231107 | 122100 | 4577233120 | 2830 | 2835 | 2835 | 2830 | 437 |
| 426 | 20231107 | 122000 | 4575996405 | 2830 | 2835 | 2845 | 2830 | 627 |
| 427 | 20231107 | 121900 | 4574216560 | 2835 | 2840 | 2840 | 2835 | 60 |
| 428 | 20231107 | 121800 | 4574046375 | 2840 | 2840 | 2840 | 2840 | 662 |
| 429 | 20231107 | 121700 | 4572166295 | 2845 | 2845 | 2845 | 2845 | 259 |
| 430 | 20231107 | 121600 | 4571429440 | 2845 | 2845 | 2845 | 2845 | 47 |
| 431 | 20231107 | 121500 | 4571295725 | 2845 | 2840 | 2855 | 2840 | 1141 |
| 432 | 20231107 | 121400 | 4568047055 | 2840 | 2840 | 2840 | 2840 | 85 |
| 433 | 20231107 | 121300 | 4567805655 | 2840 | 2840 | 2840 | 2840 | 384 |
| 434 | 20231107 | 121200 | 4566715095 | 2840 | 2840 | 2840 | 2840 | 168 |
| 435 | 20231107 | 121100 | 4566237975 | 2845 | 2840 | 2845 | 2840 | 113 |
| 436 | 20231107 | 121000 | 4565917050 | 2835 | 2835 | 2835 | 2835 | 114 |
| 437 | 20231107 | 120900 | 4565593860 | 2835 | 2835 | 2835 | 2835 | 0 |
| 438 | 20231107 | 120800 | 4565593860 | 2835 | 2835 | 2835 | 2835 | 387 |
| 439 | 20231107 | 120700 | 4564496715 | 2835 | 2845 | 2845 | 2835 | 605 |
| 440 | 20231107 | 120600 | 4562780540 | 2845 | 2835 | 2845 | 2835 | 949 |
| 441 | 20231107 | 120500 | 4560086835 | 2830 | 2830 | 2830 | 2830 | 53 |
| 442 | 20231107 | 120400 | 4559936845 | 2845 | 2835 | 2845 | 2835 | 302 |
| 443 | 20231107 | 120300 | 4559079415 | 2840 | 2835 | 2840 | 2830 | 313 |
| 444 | 20231107 | 120200 | 4558192570 | 2840 | 2840 | 2840 | 2840 | 0 |
| 445 | 20231107 | 120100 | 4558192570 | 2840 | 2840 | 2840 | 2840 | 117 |
| 446 | 20231107 | 120000 | 4557860290 | 2840 | 2830 | 2840 | 2830 | 563 |
| 447 | 20231107 | 115900 | 4556266020 | 2830 | 2830 | 2830 | 2830 | 764 |
| 448 | 20231107 | 115800 | 4554103900 | 2830 | 2835 | 2835 | 2830 | 170 |
| 449 | 20231107 | 115700 | 4553622040 | 2835 | 2840 | 2840 | 2835 | 45 |
| 450 | 20231107 | 115600 | 4553494460 | 2835 | 2835 | 2835 | 2830 | 5575 |
| 451 | 20231107 | 115500 | 4537715900 | 2835 | 2845 | 2845 | 2830 | 411 |
| 452 | 20231107 | 115400 | 4536552645 | 2830 | 2835 | 2835 | 2830 | 710 |
| 453 | 20231107 | 115300 | 4534543265 | 2830 | 2840 | 2840 | 2830 | 12348 |
| 454 | 20231107 | 115200 | 4499589100 | 2840 | 2845 | 2845 | 2840 | 227 |
| 455 | 20231107 | 115100 | 4498943305 | 2845 | 2845 | 2850 | 2845 | 2537 |
| 456 | 20231107 | 115000 | 4491713540 | 2850 | 2855 | 2855 | 2850 | 1708 |
| 457 | 20231107 | 114900 | 4486841205 | 2855 | 2860 | 2860 | 2855 | 2437 |
| 458 | 20231107 | 114800 | 4479883275 | 2860 | 2865 | 2865 | 2860 | 934 |
| 459 | 20231107 | 114700 | 4477208370 | 2865 | 2865 | 2865 | 2865 | 200 |
| 460 | 20231107 | 114600 | 4476635370 | 2865 | 2870 | 2870 | 2865 | 687 |
| 461 | 20231107 | 114500 | 4474666680 | 2870 | 2870 | 2875 | 2870 | 292 |
| 462 | 20231107 | 114400 | 4473828635 | 2855 | 2860 | 2870 | 2855 | 2691 |
| 463 | 20231107 | 114300 | 4466136820 | 2860 | 2860 | 2860 | 2860 | 28 |
| 464 | 20231107 | 114200 | 4466056740 | 2865 | 2865 | 2865 | 2865 | 205 |
| 465 | 20231107 | 114100 | 4465469415 | 2865 | 2865 | 2865 | 2865 | 255 |
| 466 | 20231107 | 114000 | 4464738840 | 2865 | 2865 | 2865 | 2865 | 60 |
| 467 | 20231107 | 113900 | 4464566940 | 2860 | 2860 | 2860 | 2860 | 734 |
| 468 | 20231107 | 113800 | 4462467700 | 2860 | 2860 | 2860 | 2860 | 98 |
| 469 | 20231107 | 113700 | 4462187420 | 2855 | 2850 | 2855 | 2850 | 1056 |
| 470 | 20231107 | 113600 | 4459173040 | 2850 | 2850 | 2860 | 2850 | 143 |
| 471 | 20231107 | 113500 | 4458765270 | 2860 | 2860 | 2860 | 2850 | 2091 |
| 472 | 20231107 | 113400 | 4452799910 | 2860 | 2860 | 2860 | 2860 | 40 |
| 473 | 20231107 | 113300 | 4452685510 | 2860 | 2860 | 2865 | 2860 | 454 |
| 474 | 20231107 | 113200 | 4451386070 | 2860 | 2860 | 2860 | 2860 | 112 |
| 475 | 20231107 | 113100 | 4451065750 | 2860 | 2830 | 2900 | 2830 | 2322 |
| 476 | 20231107 | 113000 | 4444377285 | 2830 | 2825 | 2830 | 2825 | 418 |
| 477 | 20231107 | 112900 | 4443195055 | 2825 | 2825 | 2825 | 2825 | 267 |
| 478 | 20231107 | 112800 | 4442440780 | 2820 | 2830 | 2830 | 2820 | 4058 |
| 479 | 20231107 | 112700 | 4430986255 | 2830 | 2820 | 2835 | 2820 | 2599 |
| 480 | 20231107 | 112600 | 4423633290 | 2835 | 2820 | 2845 | 2820 | 1811 |
| 481 | 20231107 | 112500 | 4418515055 | 2820 | 2810 | 2820 | 2810 | 6850 |
| 482 | 20231107 | 112400 | 4399258060 | 2820 | 2820 | 2820 | 2820 | 0 |
| 483 | 20231107 | 112300 | 4399258060 | 2820 | 2830 | 2830 | 2820 | 166 |
| 484 | 20231107 | 112200 | 4398788710 | 2835 | 2860 | 2865 | 2830 | 6348 |
| 485 | 20231107 | 112100 | 4380735755 | 2865 | 2870 | 2870 | 2865 | 1092 |
| 486 | 20231107 | 112000 | 4377605515 | 2875 | 2870 | 2875 | 2870 | 975 |
| 487 | 20231107 | 111900 | 4374807255 | 2870 | 2875 | 2875 | 2870 | 1481 |
| 488 | 20231107 | 111800 | 4370555665 | 2875 | 2885 | 2885 | 2870 | 3859 |
| 489 | 20231107 | 111700 | 4359453340 | 2885 | 2885 | 2885 | 2880 | 46 |
| 490 | 20231107 | 111600 | 4359320735 | 2885 | 2885 | 2890 | 2885 | 746 |
| 491 | 20231107 | 111500 | 4357166795 | 2885 | 2900 | 2900 | 2885 | 1076 |
| 492 | 20231107 | 111400 | 4354056625 | 2900 | 2910 | 2910 | 2900 | 1260 |
| 493 | 20231107 | 111300 | 4350402350 | 2910 | 2900 | 2910 | 2900 | 1342 |
| 494 | 20231107 | 111200 | 4346500270 | 2900 | 2910 | 2910 | 2900 | 1022 |
| 495 | 20231107 | 111100 | 4343531200 | 2910 | 2915 | 2915 | 2910 | 619 |
| 496 | 20231107 | 111000 | 4341727410 | 2910 | 2905 | 2910 | 2905 | 1081 |
| 497 | 20231107 | 110900 | 4338581850 | 2910 | 2935 | 2935 | 2910 | 957 |
| 498 | 20231107 | 110800 | 4335790055 | 2940 | 2945 | 2945 | 2940 | 801 |
| 499 | 20231107 | 110700 | 4333435110 | 2935 | 2960 | 2960 | 2935 | 255 |
| 500 | 20231107 | 110600 | 4332684130 | 2965 | 2945 | 2965 | 2945 | 913 |
| 501 | 20231107 | 110500 | 4329991165 | 2945 | 2960 | 2960 | 2945 | 2333 |
| 502 | 20231107 | 110400 | 4323086055 | 2965 | 2950 | 2965 | 2940 | 2613 |
| 503 | 20231107 | 110300 | 4315362050 | 2950 | 2935 | 2950 | 2935 | 381 |
| 504 | 20231107 | 110200 | 4314238935 | 2935 | 2955 | 2955 | 2935 | 1321 |
| 505 | 20231107 | 110100 | 4310351400 | 2955 | 2955 | 2955 | 2955 | 543 |
| 506 | 20231107 | 110000 | 4308746835 | 2955 | 2925 | 2955 | 2925 | 804 |
| 507 | 20231107 | 105900 | 4306385725 | 2925 | 2910 | 2925 | 2910 | 569 |
| 508 | 20231107 | 105800 | 4304725285 | 2910 | 2880 | 2910 | 2880 | 1195 |
| 509 | 20231107 | 105700 | 4301270805 | 2880 | 2900 | 2900 | 2880 | 1972 |
| 510 | 20231107 | 105600 | 4295588590 | 2885 | 2895 | 2895 | 2880 | 441 |
| 511 | 20231107 | 105500 | 4294312850 | 2885 | 2895 | 2895 | 2880 | 209 |
| 512 | 20231107 | 105400 | 4293710835 | 2880 | 2880 | 2880 | 2875 | 3067 |
| 513 | 20231107 | 105300 | 4284877925 | 2875 | 2875 | 2880 | 2875 | 520 |
| 514 | 20231107 | 105200 | 4283381370 | 2880 | 2890 | 2890 | 2875 | 2770 |
| 515 | 20231107 | 105100 | 4275414185 | 2895 | 2890 | 2900 | 2880 | 2344 |
| 516 | 20231107 | 105000 | 4268643080 | 2890 | 2885 | 2890 | 2880 | 1933 |
| 517 | 20231107 | 104900 | 4263064475 | 2890 | 2890 | 2890 | 2875 | 876 |
| 518 | 20231107 | 104800 | 4260542600 | 2880 | 2885 | 2890 | 2880 | 2948 |
| 519 | 20231107 | 104700 | 4252036745 | 2890 | 2915 | 2915 | 2885 | 3396 |
| 520 | 20231107 | 104600 | 4242202000 | 2915 | 2955 | 2955 | 2905 | 6759 |
| 521 | 20231107 | 104500 | 4222429470 | 2950 | 2960 | 2960 | 2950 | 690 |
| 522 | 20231107 | 104400 | 4220388150 | 2955 | 2960 | 2960 | 2955 | 1223 |
| 523 | 20231107 | 104300 | 4216770175 | 2960 | 2955 | 2960 | 2955 | 7 |
| 524 | 20231107 | 104200 | 4216749480 | 2955 | 2970 | 2970 | 2955 | 682 |
| 525 | 20231107 | 104100 | 4214725755 | 2970 | 2955 | 2970 | 2950 | 684 |
| 526 | 20231107 | 104000 | 4212702435 | 2955 | 2955 | 2955 | 2955 | 60 |
| 527 | 20231107 | 103900 | 4212525135 | 2950 | 2970 | 2980 | 2950 | 2444 |
| 528 | 20231107 | 103800 | 4205308665 | 2970 | 2990 | 2990 | 2960 | 79 |
| 529 | 20231107 | 103700 | 4205074005 | 2990 | 2960 | 2990 | 2950 | 2843 |
| 530 | 20231107 | 103600 | 4196638285 | 2960 | 2960 | 2960 | 2960 | 1332 |
| 531 | 20231107 | 103500 | 4192695565 | 2960 | 2940 | 2960 | 2940 | 746 |
| 532 | 20231107 | 103400 | 4190489085 | 2940 | 2925 | 2940 | 2920 | 679 |
| 533 | 20231107 | 103300 | 4188501110 | 2925 | 2915 | 2925 | 2890 | 11157 |
| 534 | 20231107 | 103200 | 4156118715 | 2920 | 2930 | 2940 | 2920 | 4252 |
| 535 | 20231107 | 103100 | 4143680650 | 2940 | 2945 | 2945 | 2930 | 2881 |
| 536 | 20231107 | 103000 | 4135217270 | 2945 | 2955 | 2955 | 2945 | 1541 |
| 537 | 20231107 | 102900 | 4130673715 | 2960 | 2960 | 2960 | 2950 | 184 |
| 538 | 20231107 | 102800 | 4130130875 | 2950 | 2960 | 2960 | 2950 | 1840 |
| 539 | 20231107 | 102700 | 4124699640 | 2950 | 2960 | 2960 | 2950 | 3033 |
| 540 | 20231107 | 102600 | 4115744885 | 2960 | 2970 | 2970 | 2960 | 587 |
| 541 | 20231107 | 102500 | 4114003665 | 2970 | 2975 | 2975 | 2970 | 3130 |
| 542 | 20231107 | 102400 | 4104706160 | 2975 | 2980 | 2995 | 2975 | 61 |
| 543 | 20231107 | 102300 | 4104524460 | 2995 | 3005 | 3005 | 2995 | 440 |
| 544 | 20231107 | 102200 | 4103206400 | 3000 | 2995 | 3000 | 2995 | 209 |
| 545 | 20231107 | 102100 | 4102579900 | 2990 | 2970 | 2995 | 2970 | 650 |
| 546 | 20231107 | 102000 | 4100645480 | 2970 | 2965 | 2980 | 2965 | 2125 |
| 547 | 20231107 | 101900 | 4094336170 | 2970 | 2975 | 2980 | 2960 | 2572 |
| 548 | 20231107 | 101800 | 4086704535 | 2980 | 2985 | 2990 | 2975 | 477 |
| 549 | 20231107 | 101700 | 4085281080 | 2990 | 3000 | 3000 | 2990 | 427 |
| 550 | 20231107 | 101600 | 4084001120 | 3000 | 3010 | 3010 | 3000 | 575 |
| 551 | 20231107 | 101500 | 4082270430 | 3010 | 3010 | 3010 | 3005 | 775 |
| 552 | 20231107 | 101400 | 4079939810 | 3005 | 3040 | 3045 | 3005 | 4078 |
| 553 | 20231107 | 101300 | 4067574090 | 3040 | 3045 | 3060 | 3035 | 6438 |
| 554 | 20231107 | 101200 | 4047985550 | 3040 | 3020 | 3045 | 3010 | 8152 |
| 555 | 20231107 | 101100 | 4023254855 | 3010 | 2990 | 3010 | 2990 | 5300 |
| 556 | 20231107 | 101000 | 4007340005 | 3000 | 2980 | 3000 | 2980 | 4534 |
| 557 | 20231107 | 100900 | 3993799560 | 2980 | 2970 | 2985 | 2965 | 2979 |
| 558 | 20231107 | 100800 | 3984930710 | 2965 | 2970 | 2975 | 2965 | 993 |
| 559 | 20231107 | 100700 | 3981982755 | 2970 | 2960 | 2970 | 2960 | 442 |
| 560 | 20231107 | 100600 | 3980670370 | 2960 | 2970 | 2975 | 2960 | 462 |
| 561 | 20231107 | 100500 | 3979298875 | 2975 | 2945 | 2975 | 2945 | 1097 |
| 562 | 20231107 | 100400 | 3976059945 | 2945 | 2950 | 2950 | 2945 | 1728 |
| 563 | 20231107 | 100300 | 3970962490 | 2950 | 2975 | 2975 | 2950 | 3053 |
| 564 | 20231107 | 100200 | 3961932815 | 2970 | 2980 | 2995 | 2970 | 5359 |
| 565 | 20231107 | 100100 | 3945929840 | 2980 | 2950 | 2980 | 2950 | 2845 |
| 566 | 20231107 | 100000 | 3937523315 | 2945 | 2950 | 2950 | 2940 | 5745 |
| 567 | 20231107 | 095900 | 3920601025 | 2950 | 2980 | 2985 | 2950 | 8169 |
| 568 | 20231107 | 095800 | 3896417110 | 2980 | 2985 | 3005 | 2980 | 3905 |
| 569 | 20231107 | 095700 | 3884737890 | 2985 | 3010 | 3010 | 2980 | 11428 |
| 570 | 20231107 | 095600 | 3850523155 | 3010 | 3000 | 3010 | 3000 | 2577 |
| 571 | 20231107 | 095500 | 3842782360 | 3000 | 3020 | 3020 | 3000 | 7447 |
| 572 | 20231107 | 095400 | 3820351845 | 3025 | 3030 | 3030 | 3025 | 6370 |
| 573 | 20231107 | 095300 | 3801073845 | 3030 | 3045 | 3045 | 3030 | 3067 |
| 574 | 20231107 | 095200 | 3791753545 | 3045 | 3060 | 3060 | 3045 | 7673 |
| 575 | 20231107 | 095100 | 3768373560 | 3060 | 3055 | 3060 | 3050 | 2482 |
| 576 | 20231107 | 095000 | 3760796585 | 3055 | 3060 | 3070 | 3055 | 2038 |
| 577 | 20231107 | 094900 | 3754559700 | 3065 | 3070 | 3070 | 3060 | 4052 |
| 578 | 20231107 | 094800 | 3742128240 | 3065 | 3065 | 3070 | 3060 | 3897 |
| 579 | 20231107 | 094700 | 3730180325 | 3060 | 3060 | 3065 | 3050 | 1621 |
| 580 | 20231107 | 094600 | 3725218850 | 3060 | 3045 | 3060 | 3045 | 2171 |
| 581 | 20231107 | 094500 | 3718598515 | 3050 | 3065 | 3065 | 3045 | 1605 |
| 582 | 20231107 | 094400 | 3713707860 | 3050 | 3060 | 3070 | 3050 | 3524 |
| 583 | 20231107 | 094300 | 3702930545 | 3060 | 3055 | 3060 | 3045 | 1854 |
| 584 | 20231107 | 094200 | 3697274490 | 3060 | 3055 | 3070 | 3055 | 3855 |
| 585 | 20231107 | 094100 | 3685489735 | 3055 | 3050 | 3065 | 3050 | 2085 |
| 586 | 20231107 | 094000 | 3679119450 | 3050 | 3060 | 3065 | 3050 | 4931 |
| 587 | 20231107 | 093900 | 3664068260 | 3065 | 3070 | 3070 | 3060 | 1407 |
| 588 | 20231107 | 093800 | 3659751305 | 3070 | 3085 | 3085 | 3065 | 749 |
| 589 | 20231107 | 093700 | 3657450585 | 3085 | 3070 | 3100 | 3050 | 24852 |
| 590 | 20231107 | 093600 | 3581125285 | 3060 | 3060 | 3075 | 3045 | 5820 |
| 591 | 20231107 | 093500 | 3563269715 | 3045 | 3045 | 3055 | 3040 | 3766 |
| 592 | 20231107 | 093400 | 3551808335 | 3045 | 3060 | 3065 | 3045 | 5278 |
| 593 | 20231107 | 093300 | 3535694530 | 3060 | 3055 | 3075 | 3055 | 3314 |
| 594 | 20231107 | 093200 | 3525537125 | 3075 | 3050 | 3080 | 3050 | 6524 |
| 595 | 20231107 | 093100 | 3505602030 | 3050 | 3070 | 3070 | 3040 | 11865 |
| 596 | 20231107 | 093000 | 3469376665 | 3070 | 3100 | 3100 | 3050 | 16944 |
| 597 | 20231107 | 092900 | 3417315775 | 3080 | 3120 | 3135 | 3040 | 13363 |
| 598 | 20231107 | 092800 | 3376287615 | 3115 | 3115 | 3175 | 3110 | 28275 |
| 599 | 20231107 | 092700 | 3287497365 | 3120 | 3105 | 3120 | 3095 | 11151 |
| 600 | 20231107 | 092600 | 3252856695 | 3095 | 3080 | 3125 | 3070 | 11668 |
| 601 | 20231107 | 092500 | 3216635895 | 3080 | 3125 | 3125 | 3025 | 21003 |
| 602 | 20231107 | 092400 | 3152272865 | 3125 | 3130 | 3130 | 3110 | 11663 |
| 603 | 20231107 | 092300 | 3115865050 | 3130 | 3100 | 3130 | 3080 | 22632 |
| 604 | 20231107 | 092200 | 3045224915 | 3100 | 3100 | 3125 | 3050 | 18962 |
| 605 | 20231107 | 092100 | 2986554795 | 3095 | 3020 | 3100 | 3020 | 15970 |
| 606 | 20231107 | 092000 | 2937430930 | 3025 | 3015 | 3025 | 3005 | 15740 |
| 607 | 20231107 | 091900 | 2890020590 | 3015 | 3080 | 3080 | 3015 | 23883 |
| 608 | 20231107 | 091800 | 2817333950 | 3080 | 3010 | 3085 | 3010 | 15716 |
| 609 | 20231107 | 091700 | 2769433340 | 3015 | 3070 | 3075 | 3010 | 22774 |
| 610 | 20231107 | 091600 | 2700223425 | 3075 | 3055 | 3095 | 3045 | 13506 |
| 611 | 20231107 | 091500 | 2658738305 | 3050 | 3080 | 3080 | 3035 | 19225 |
| 612 | 20231107 | 091400 | 2600007260 | 3080 | 3100 | 3110 | 3015 | 38333 |
| 613 | 20231107 | 091300 | 2482736775 | 3100 | 3185 | 3200 | 3100 | 60980 |
| 614 | 20231107 | 091200 | 2290506920 | 3180 | 3150 | 3240 | 3130 | 58161 |
| 615 | 20231107 | 091100 | 2105840145 | 3150 | 3260 | 3280 | 3100 | 115945 |
| 616 | 20231107 | 091000 | 1735061745 | 3265 | 3160 | 3310 | 3140 | 212783 |
| 617 | 20231107 | 090900 | 1042853635 | 3160 | 3130 | 3175 | 3070 | 71096 |
| 618 | 20231107 | 090800 | 820919635 | 3230 | 3230 | 3230 | 3230 | 0 |
| 619 | 20231107 | 090700 | 820919635 | 3230 | 3145 | 3230 | 3115 | 57366 |
| 620 | 20231107 | 090600 | 639425825 | 3115 | 3015 | 3150 | 3015 | 44824 |
| 621 | 20231107 | 090500 | 501331375 | 3020 | 3050 | 3060 | 3015 | 37564 |
| 622 | 20231107 | 090400 | 387032335 | 3050 | 2965 | 3080 | 2910 | 38687 |
| 623 | 20231107 | 090300 | 269611810 | 2965 | 2875 | 3095 | 2860 | 57434 |
| 624 | 20231107 | 090200 | 97931290 | 2860 | 2940 | 2940 | 2860 | 33341 |
| 625 | 20231107 | 090100 | 0 | 2670 | 2670 | 2670 | 2670 | 0 |
| 626 | 20231107 | 090000 | 0 | 2670 | 2670 | 2670 | 2670 | 0 |