31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 17470 |
| 3 | 20231108 | 191700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 4 | 20231108 | 191600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 5 | 20231108 | 191500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 6 | 20231108 | 191400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 7 | 20231108 | 191300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 8 | 20231108 | 191200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 9 | 20231108 | 191100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 10 | 20231108 | 191000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 11 | 20231108 | 190900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 12 | 20231108 | 190800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 13 | 20231108 | 190700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 14 | 20231108 | 190600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 15 | 20231108 | 190500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 16 | 20231108 | 190400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 17 | 20231108 | 190300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 18 | 20231108 | 190200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 19 | 20231108 | 190100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 20 | 20231108 | 190000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 21 | 20231108 | 185900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 22 | 20231108 | 185800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 23 | 20231108 | 185700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 24 | 20231108 | 185600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 25 | 20231108 | 185500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 26 | 20231108 | 185400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 27 | 20231108 | 185300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 28 | 20231108 | 185200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 29 | 20231108 | 185100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 30 | 20231108 | 185000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 31 | 20231108 | 184900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 32 | 20231108 | 184800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 17470 |
| 33 | 20231108 | 184700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 34 | 20231108 | 184600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 35 | 20231108 | 184500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 36 | 20231108 | 184400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 37 | 20231108 | 184300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 38 | 20231108 | 184200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 39 | 20231108 | 184100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 40 | 20231108 | 184000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 41 | 20231108 | 183900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 42 | 20231108 | 183800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 43 | 20231108 | 183700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 44 | 20231108 | 183600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 45 | 20231108 | 183500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 46 | 20231108 | 183400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 47 | 20231108 | 183300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 48 | 20231108 | 183200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 49 | 20231108 | 183100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 50 | 20231108 | 183000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 51 | 20231108 | 182900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 52 | 20231108 | 182800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 53 | 20231108 | 182700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 54 | 20231108 | 182600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 55 | 20231108 | 182500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 56 | 20231108 | 182400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 57 | 20231108 | 182300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 58 | 20231108 | 182200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 59 | 20231108 | 182100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 60 | 20231108 | 182000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 61 | 20231108 | 181900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 62 | 20231108 | 181800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 17470 |
| 63 | 20231108 | 181700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 64 | 20231108 | 181600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 65 | 20231108 | 181500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 66 | 20231108 | 181400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 67 | 20231108 | 181300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 68 | 20231108 | 181200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 69 | 20231108 | 181100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 70 | 20231108 | 181000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 71 | 20231108 | 180900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 72 | 20231108 | 180800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 73 | 20231108 | 180700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 74 | 20231108 | 180600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 75 | 20231108 | 180500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 76 | 20231108 | 180400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 77 | 20231108 | 180300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 78 | 20231108 | 180200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 79 | 20231108 | 180100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 80 | 20231108 | 180000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 81 | 20231108 | 175900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 82 | 20231108 | 175800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 83 | 20231108 | 175700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 84 | 20231108 | 175600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 85 | 20231108 | 175500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 86 | 20231108 | 175400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 87 | 20231108 | 175300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 88 | 20231108 | 175200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 89 | 20231108 | 175100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 90 | 20231108 | 175000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 91 | 20231108 | 174900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 92 | 20231108 | 174800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 17470 |
| 93 | 20231108 | 174700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 94 | 20231108 | 174600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 95 | 20231108 | 174500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 96 | 20231108 | 174400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 97 | 20231108 | 174300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 98 | 20231108 | 174200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 99 | 20231108 | 174100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 100 | 20231108 | 174000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 101 | 20231108 | 173900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 102 | 20231108 | 173800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 103 | 20231108 | 173700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 104 | 20231108 | 173600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 105 | 20231108 | 173500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 106 | 20231108 | 173400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 107 | 20231108 | 173300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 108 | 20231108 | 173200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 109 | 20231108 | 173100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 110 | 20231108 | 173000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 111 | 20231108 | 172900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 112 | 20231108 | 172800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 113 | 20231108 | 172700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 114 | 20231108 | 172600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 115 | 20231108 | 172500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 116 | 20231108 | 172400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 117 | 20231108 | 172300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 118 | 20231108 | 172200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 119 | 20231108 | 172100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 120 | 20231108 | 172000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 121 | 20231108 | 171900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 122 | 20231108 | 171800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 17470 |
| 123 | 20231108 | 171700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 124 | 20231108 | 171600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 125 | 20231108 | 171500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 126 | 20231108 | 171400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 127 | 20231108 | 171300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 128 | 20231108 | 171200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 129 | 20231108 | 171100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 130 | 20231108 | 171000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 131 | 20231108 | 170900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 132 | 20231108 | 170800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 133 | 20231108 | 170700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 134 | 20231108 | 170600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 135 | 20231108 | 170500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 136 | 20231108 | 170400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 137 | 20231108 | 170300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 138 | 20231108 | 170200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 139 | 20231108 | 170100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 140 | 20231108 | 170000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 141 | 20231108 | 165900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 142 | 20231108 | 165800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 143 | 20231108 | 165700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 144 | 20231108 | 165600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 145 | 20231108 | 165500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 146 | 20231108 | 165400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 147 | 20231108 | 165300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 148 | 20231108 | 165200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 149 | 20231108 | 165100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 150 | 20231108 | 165000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 151 | 20231108 | 164900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 152 | 20231108 | 164800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 17470 |
| 153 | 20231108 | 164700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 154 | 20231108 | 164600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 155 | 20231108 | 164500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 156 | 20231108 | 164400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 157 | 20231108 | 164300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 158 | 20231108 | 164200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 159 | 20231108 | 164100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 160 | 20231108 | 164000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 161 | 20231108 | 163900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 162 | 20231108 | 163800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 163 | 20231108 | 163700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 164 | 20231108 | 163600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 165 | 20231108 | 163500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 166 | 20231108 | 163400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 167 | 20231108 | 163300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 168 | 20231108 | 163200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 169 | 20231108 | 163100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 170 | 20231108 | 163000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 171 | 20231108 | 162900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 172 | 20231108 | 162800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 173 | 20231108 | 162700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 174 | 20231108 | 162600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 175 | 20231108 | 162500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 176 | 20231108 | 162400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 177 | 20231108 | 162300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 178 | 20231108 | 162200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 179 | 20231108 | 162100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 180 | 20231108 | 162000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 181 | 20231108 | 161900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 182 | 20231108 | 161800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 17470 |
| 183 | 20231108 | 161700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 184 | 20231108 | 161600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 185 | 20231108 | 161500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 186 | 20231108 | 161400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 187 | 20231108 | 161300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 188 | 20231108 | 161200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20231108 | 161100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20231108 | 161000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20231108 | 160900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20231108 | 160800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20231108 | 160700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20231108 | 160600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20231108 | 160500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20231108 | 160400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20231108 | 160300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20231108 | 160200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 199 | 20231108 | 160100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 200 | 20231108 | 160000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 201 | 20231108 | 155900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 202 | 20231108 | 155800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20231108 | 155700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20231108 | 155600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20231108 | 155500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20231108 | 155400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20231108 | 155300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20231108 | 155200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 209 | 20231108 | 155100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20231108 | 155000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20231108 | 154900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 212 | 20231108 | 154800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 17470 |
| 213 | 20231108 | 154700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 214 | 20231108 | 154600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20231108 | 154500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20231108 | 154400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20231108 | 154300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20231108 | 154200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20231108 | 154100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 220 | 20231108 | 154000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 221 | 20231108 | 153900 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20231108 | 153800 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20231108 | 153700 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20231108 | 153600 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 225 | 20231108 | 153500 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 226 | 20231108 | 153400 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20231108 | 153300 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20231108 | 153200 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20231108 | 153100 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20231108 | 153000 | 4465372065 | 3875 | 3875 | 3875 | 3875 | 17470 |
| 231 | 20231108 | 152900 | 4397675815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 232 | 20231108 | 152800 | 4397675815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 233 | 20231108 | 152700 | 4397675815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 234 | 20231108 | 152600 | 4397675815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 235 | 20231108 | 152500 | 4397675815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 236 | 20231108 | 152400 | 4397675815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 237 | 20231108 | 152300 | 4397675815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20231108 | 152200 | 4397675815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20231108 | 152100 | 4397675815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20231108 | 152000 | 4397675815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20231108 | 151900 | 4397675815 | 3870 | 3865 | 3870 | 3865 | 1220 |
| 242 | 20231108 | 151800 | 4392960305 | 3865 | 3870 | 3870 | 3865 | 1130 |
| 243 | 20231108 | 151700 | 4388592745 | 3870 | 3875 | 3875 | 3865 | 1251 |
| 244 | 20231108 | 151600 | 4383756130 | 3875 | 3875 | 3880 | 3875 | 1706 |
| 245 | 20231108 | 151500 | 4377144880 | 3875 | 3880 | 3880 | 3875 | 699 |
| 246 | 20231108 | 151400 | 4374435945 | 3880 | 3880 | 3880 | 3880 | 130 |
| 247 | 20231108 | 151300 | 4373931545 | 3880 | 3870 | 3880 | 3865 | 628 |
| 248 | 20231108 | 151200 | 4371501590 | 3870 | 3880 | 3880 | 3870 | 627 |
| 249 | 20231108 | 151100 | 4369074445 | 3875 | 3880 | 3880 | 3875 | 2626 |
| 250 | 20231108 | 151000 | 4358885570 | 3880 | 3870 | 3880 | 3870 | 3095 |
| 251 | 20231108 | 150900 | 4346894915 | 3875 | 3870 | 3875 | 3870 | 1244 |
| 252 | 20231108 | 150800 | 4342075415 | 3870 | 3870 | 3870 | 3870 | 754 |
| 253 | 20231108 | 150700 | 4339157435 | 3870 | 3870 | 3870 | 3865 | 416 |
| 254 | 20231108 | 150600 | 4337548055 | 3875 | 3875 | 3880 | 3875 | 1460 |
| 255 | 20231108 | 150500 | 4331890440 | 3865 | 3890 | 3890 | 3860 | 2786 |
| 256 | 20231108 | 150400 | 4321119050 | 3890 | 3890 | 3890 | 3880 | 17 |
| 257 | 20231108 | 150300 | 4321053055 | 3880 | 3875 | 3890 | 3875 | 1738 |
| 258 | 20231108 | 150200 | 4314301745 | 3870 | 3870 | 3870 | 3870 | 99 |
| 259 | 20231108 | 150100 | 4313918615 | 3875 | 3885 | 3885 | 3875 | 1720 |
| 260 | 20231108 | 150000 | 4307247715 | 3885 | 3865 | 3885 | 3865 | 1162 |
| 261 | 20231108 | 145900 | 4302738405 | 3870 | 3875 | 3875 | 3865 | 7442 |
| 262 | 20231108 | 145800 | 4273941060 | 3875 | 3885 | 3885 | 3875 | 1417 |
| 263 | 20231108 | 145700 | 4268443635 | 3880 | 3880 | 3885 | 3875 | 2284 |
| 264 | 20231108 | 145600 | 4259581755 | 3875 | 3885 | 3885 | 3875 | 985 |
| 265 | 20231108 | 145500 | 4255760145 | 3885 | 3885 | 3885 | 3875 | 2690 |
| 266 | 20231108 | 145400 | 4245323650 | 3885 | 3875 | 3885 | 3875 | 2728 |
| 267 | 20231108 | 145300 | 4234736750 | 3875 | 3885 | 3885 | 3870 | 3442 |
| 268 | 20231108 | 145200 | 4221398610 | 3880 | 3885 | 3885 | 3875 | 1683 |
| 269 | 20231108 | 145100 | 4214871445 | 3885 | 3880 | 3885 | 3875 | 2353 |
| 270 | 20231108 | 145000 | 4205744615 | 3880 | 3880 | 3885 | 3875 | 3728 |
| 271 | 20231108 | 144900 | 4191278470 | 3880 | 3880 | 3885 | 3875 | 831 |
| 272 | 20231108 | 144800 | 4188054035 | 3880 | 3885 | 3890 | 3880 | 2100 |
| 273 | 20231108 | 144700 | 4179895035 | 3880 | 3875 | 3880 | 3875 | 6878 |
| 274 | 20231108 | 144600 | 4153208805 | 3875 | 3875 | 3880 | 3875 | 3949 |
| 275 | 20231108 | 144500 | 4137903090 | 3870 | 3875 | 3895 | 3870 | 3258 |
| 276 | 20231108 | 144400 | 4125257190 | 3870 | 3875 | 3875 | 3870 | 1348 |
| 277 | 20231108 | 144300 | 4120039260 | 3870 | 3880 | 3885 | 3870 | 1782 |
| 278 | 20231108 | 144200 | 4113133085 | 3885 | 3870 | 3895 | 3870 | 2873 |
| 279 | 20231108 | 144100 | 4101978215 | 3870 | 3870 | 3885 | 3870 | 1762 |
| 280 | 20231108 | 144000 | 4095148725 | 3870 | 3880 | 3885 | 3870 | 2591 |
| 281 | 20231108 | 143900 | 4085106885 | 3880 | 3875 | 3890 | 3875 | 3436 |
| 282 | 20231108 | 143800 | 4071762515 | 3875 | 3880 | 3880 | 3870 | 936 |
| 283 | 20231108 | 143700 | 4068134030 | 3875 | 3880 | 3880 | 3875 | 1093 |
| 284 | 20231108 | 143600 | 4063897630 | 3880 | 3870 | 3885 | 3860 | 6201 |
| 285 | 20231108 | 143500 | 4039841905 | 3870 | 3865 | 3875 | 3865 | 3515 |
| 286 | 20231108 | 143400 | 4026243515 | 3870 | 3885 | 3885 | 3865 | 5107 |
| 287 | 20231108 | 143300 | 4006453445 | 3885 | 3885 | 3895 | 3880 | 13530 |
| 288 | 20231108 | 143200 | 3953888960 | 3885 | 3880 | 3885 | 3880 | 8001 |
| 289 | 20231108 | 143100 | 3922812575 | 3885 | 3895 | 3895 | 3880 | 4148 |
| 290 | 20231108 | 143000 | 3906691935 | 3890 | 3895 | 3895 | 3885 | 7012 |
| 291 | 20231108 | 142900 | 3879409450 | 3890 | 3900 | 3900 | 3890 | 5114 |
| 292 | 20231108 | 142800 | 3859490230 | 3900 | 3905 | 3905 | 3895 | 5688 |
| 293 | 20231108 | 142700 | 3837323050 | 3900 | 3900 | 3905 | 3900 | 4550 |
| 294 | 20231108 | 142600 | 3819573870 | 3905 | 3905 | 3905 | 3900 | 1655 |
| 295 | 20231108 | 142500 | 3813111180 | 3910 | 3905 | 3910 | 3905 | 1307 |
| 296 | 20231108 | 142400 | 3808006020 | 3905 | 3905 | 3910 | 3905 | 1376 |
| 297 | 20231108 | 142300 | 3802626320 | 3910 | 3910 | 3915 | 3905 | 3878 |
| 298 | 20231108 | 142200 | 3787462995 | 3915 | 3910 | 3915 | 3905 | 2225 |
| 299 | 20231108 | 142100 | 3778762085 | 3910 | 3910 | 3910 | 3905 | 1619 |
| 300 | 20231108 | 142000 | 3772432025 | 3910 | 3910 | 3910 | 3905 | 617 |
| 301 | 20231108 | 141900 | 3770019840 | 3905 | 3900 | 3910 | 3900 | 756 |
| 302 | 20231108 | 141800 | 3767067860 | 3905 | 3910 | 3915 | 3905 | 903 |
| 303 | 20231108 | 141700 | 3763536375 | 3910 | 3915 | 3920 | 3900 | 16369 |
| 304 | 20231108 | 141600 | 3699571440 | 3920 | 3920 | 3920 | 3915 | 673 |
| 305 | 20231108 | 141500 | 3696933450 | 3920 | 3920 | 3920 | 3915 | 1275 |
| 306 | 20231108 | 141400 | 3691935470 | 3915 | 3920 | 3925 | 3915 | 570 |
| 307 | 20231108 | 141300 | 3689700330 | 3920 | 3920 | 3925 | 3920 | 610 |
| 308 | 20231108 | 141200 | 3687306260 | 3925 | 3920 | 3925 | 3915 | 1465 |
| 309 | 20231108 | 141100 | 3681561955 | 3920 | 3920 | 3925 | 3920 | 1274 |
| 310 | 20231108 | 141000 | 3676564895 | 3925 | 3925 | 3925 | 3920 | 360 |
| 311 | 20231108 | 140900 | 3675152105 | 3920 | 3920 | 3925 | 3915 | 4224 |
| 312 | 20231108 | 140800 | 3658574995 | 3920 | 3930 | 3930 | 3920 | 3438 |
| 313 | 20231108 | 140700 | 3645094055 | 3930 | 3925 | 3930 | 3925 | 396 |
| 314 | 20231108 | 140600 | 3643539605 | 3925 | 3930 | 3930 | 3920 | 2122 |
| 315 | 20231108 | 140500 | 3635205925 | 3930 | 3925 | 3930 | 3925 | 304 |
| 316 | 20231108 | 140400 | 3634011490 | 3930 | 3925 | 3930 | 3925 | 614 |
| 317 | 20231108 | 140300 | 3631598680 | 3930 | 3925 | 3930 | 3925 | 1372 |
| 318 | 20231108 | 140200 | 3626206830 | 3930 | 3930 | 3930 | 3925 | 1226 |
| 319 | 20231108 | 140100 | 3621389060 | 3930 | 3930 | 3930 | 3925 | 273 |
| 320 | 20231108 | 140000 | 3620316450 | 3925 | 3920 | 3925 | 3920 | 3156 |
| 321 | 20231108 | 135900 | 3607932120 | 3920 | 3925 | 3925 | 3920 | 2689 |
| 322 | 20231108 | 135800 | 3597387520 | 3930 | 3930 | 3935 | 3925 | 2503 |
| 323 | 20231108 | 135700 | 3587555930 | 3930 | 3935 | 3940 | 3930 | 2155 |
| 324 | 20231108 | 135600 | 3579078380 | 3935 | 3945 | 3945 | 3930 | 3213 |
| 325 | 20231108 | 135500 | 3566425795 | 3940 | 3945 | 3950 | 3940 | 719 |
| 326 | 20231108 | 135400 | 3563588600 | 3950 | 3940 | 3950 | 3940 | 1263 |
| 327 | 20231108 | 135300 | 3558605155 | 3940 | 3945 | 3945 | 3935 | 2830 |
| 328 | 20231108 | 135200 | 3547456300 | 3945 | 3945 | 3945 | 3940 | 2742 |
| 329 | 20231108 | 135100 | 3536639475 | 3945 | 3945 | 3950 | 3940 | 1471 |
| 330 | 20231108 | 135000 | 3530831800 | 3945 | 3945 | 3945 | 3940 | 1000 |
| 331 | 20231108 | 134900 | 3526887655 | 3945 | 3945 | 3945 | 3940 | 1460 |
| 332 | 20231108 | 134800 | 3521130040 | 3945 | 3945 | 3945 | 3940 | 1020 |
| 333 | 20231108 | 134700 | 3517106320 | 3945 | 3940 | 3945 | 3940 | 2658 |
| 334 | 20231108 | 134600 | 3506620925 | 3945 | 3945 | 3945 | 3940 | 4314 |
| 335 | 20231108 | 134500 | 3489604370 | 3950 | 3945 | 3950 | 3945 | 1945 |
| 336 | 20231108 | 134400 | 3481923240 | 3950 | 3950 | 3950 | 3945 | 639 |
| 337 | 20231108 | 134300 | 3479399600 | 3950 | 3955 | 3955 | 3945 | 3206 |
| 338 | 20231108 | 134200 | 3466738110 | 3950 | 3960 | 3960 | 3950 | 6705 |
| 339 | 20231108 | 134100 | 3440200785 | 3960 | 3950 | 3960 | 3950 | 13656 |
| 340 | 20231108 | 134000 | 3386177490 | 3955 | 3945 | 3955 | 3940 | 19648 |
| 341 | 20231108 | 133900 | 3308553815 | 3945 | 3935 | 3945 | 3935 | 3192 |
| 342 | 20231108 | 133800 | 3295962180 | 3940 | 3940 | 3940 | 3935 | 1221 |
| 343 | 20231108 | 133700 | 3291154005 | 3940 | 3940 | 3940 | 3935 | 1026 |
| 344 | 20231108 | 133600 | 3287111650 | 3940 | 3930 | 3945 | 3930 | 3610 |
| 345 | 20231108 | 133500 | 3272890660 | 3935 | 3930 | 3940 | 3930 | 646 |
| 346 | 20231108 | 133400 | 3270347965 | 3935 | 3930 | 3935 | 3925 | 2284 |
| 347 | 20231108 | 133300 | 3261373640 | 3925 | 3935 | 3945 | 3925 | 7006 |
| 348 | 20231108 | 133200 | 3233815240 | 3940 | 3935 | 3940 | 3935 | 1354 |
| 349 | 20231108 | 133100 | 3228481235 | 3940 | 3935 | 3940 | 3935 | 5671 |
| 350 | 20231108 | 133000 | 3206148100 | 3945 | 3950 | 3950 | 3940 | 4159 |
| 351 | 20231108 | 132900 | 3189746725 | 3950 | 3950 | 3955 | 3945 | 10684 |
| 352 | 20231108 | 132800 | 3147540965 | 3950 | 3945 | 3950 | 3940 | 22582 |
| 353 | 20231108 | 132700 | 3058381320 | 3945 | 3940 | 3945 | 3940 | 940 |
| 354 | 20231108 | 132600 | 3054674415 | 3940 | 3945 | 3945 | 3940 | 3575 |
| 355 | 20231108 | 132500 | 3040585120 | 3945 | 3945 | 3945 | 3940 | 2491 |
| 356 | 20231108 | 132400 | 3030758340 | 3945 | 3945 | 3945 | 3945 | 1318 |
| 357 | 20231108 | 132300 | 3025558830 | 3945 | 3945 | 3945 | 3940 | 1799 |
| 358 | 20231108 | 132200 | 3018467030 | 3945 | 3945 | 3945 | 3940 | 576 |
| 359 | 20231108 | 132100 | 3016194730 | 3940 | 3940 | 3940 | 3935 | 4016 |
| 360 | 20231108 | 132000 | 3000371815 | 3940 | 3940 | 3940 | 3935 | 1314 |
| 361 | 20231108 | 131900 | 2995194895 | 3935 | 3940 | 3940 | 3935 | 1192 |
| 362 | 20231108 | 131800 | 2990501540 | 3935 | 3940 | 3940 | 3935 | 913 |
| 363 | 20231108 | 131700 | 2986904680 | 3940 | 3935 | 3940 | 3930 | 2874 |
| 364 | 20231108 | 131600 | 2975595560 | 3935 | 3935 | 3935 | 3930 | 674 |
| 365 | 20231108 | 131500 | 2972943460 | 3930 | 3930 | 3935 | 3925 | 1374 |
| 366 | 20231108 | 131400 | 2967541625 | 3930 | 3930 | 3930 | 3925 | 796 |
| 367 | 20231108 | 131300 | 2964413480 | 3930 | 3920 | 3930 | 3920 | 587 |
| 368 | 20231108 | 131200 | 2962108630 | 3925 | 3940 | 3940 | 3920 | 13269 |
| 369 | 20231108 | 131100 | 2909971770 | 3940 | 3935 | 3940 | 3935 | 848 |
| 370 | 20231108 | 131000 | 2906633915 | 3935 | 3935 | 3935 | 3930 | 804 |
| 371 | 20231108 | 130900 | 2903470390 | 3940 | 3935 | 3940 | 3935 | 2304 |
| 372 | 20231108 | 130800 | 2894401180 | 3935 | 3935 | 3940 | 3935 | 3706 |
| 373 | 20231108 | 130700 | 2879817945 | 3935 | 3935 | 3935 | 3935 | 1369 |
| 374 | 20231108 | 130600 | 2874430930 | 3935 | 3935 | 3935 | 3930 | 1396 |
| 375 | 20231108 | 130500 | 2868938590 | 3930 | 3930 | 3935 | 3930 | 698 |
| 376 | 20231108 | 130400 | 2866194345 | 3930 | 3935 | 3935 | 3930 | 673 |
| 377 | 20231108 | 130300 | 2863546415 | 3935 | 3935 | 3935 | 3930 | 1344 |
| 378 | 20231108 | 130200 | 2858257970 | 3935 | 3925 | 3935 | 3925 | 457 |
| 379 | 20231108 | 130100 | 2856461095 | 3935 | 3930 | 3935 | 3930 | 1121 |
| 380 | 20231108 | 130000 | 2852054500 | 3930 | 3930 | 3935 | 3930 | 2936 |
| 381 | 20231108 | 125900 | 2840513325 | 3925 | 3930 | 3930 | 3925 | 3514 |
| 382 | 20231108 | 125800 | 2826703430 | 3930 | 3925 | 3930 | 3925 | 2324 |
| 383 | 20231108 | 125700 | 2817578615 | 3925 | 3930 | 3930 | 3925 | 1032 |
| 384 | 20231108 | 125600 | 2813523480 | 3930 | 3935 | 3935 | 3925 | 2643 |
| 385 | 20231108 | 125500 | 2803141185 | 3935 | 3935 | 3935 | 3930 | 606 |
| 386 | 20231108 | 125400 | 2800756785 | 3930 | 3930 | 3935 | 3930 | 6800 |
| 387 | 20231108 | 125300 | 2774031050 | 3930 | 3930 | 3930 | 3925 | 1124 |
| 388 | 20231108 | 125200 | 2769616220 | 3925 | 3930 | 3930 | 3925 | 231 |
| 389 | 20231108 | 125100 | 2768708485 | 3930 | 3930 | 3930 | 3925 | 7503 |
| 390 | 20231108 | 125000 | 2739251895 | 3930 | 3925 | 3930 | 3920 | 1157 |
| 391 | 20231108 | 124900 | 2734710485 | 3925 | 3920 | 3925 | 3920 | 17490 |
| 392 | 20231108 | 124800 | 2666149625 | 3920 | 3915 | 3920 | 3915 | 3401 |
| 393 | 20231108 | 124700 | 2652830395 | 3920 | 3920 | 3930 | 3915 | 2737 |
| 394 | 20231108 | 124600 | 2642100745 | 3930 | 3930 | 3930 | 3920 | 1342 |
| 395 | 20231108 | 124500 | 2636830670 | 3930 | 3930 | 3930 | 3925 | 1503 |
| 396 | 20231108 | 124400 | 2630923975 | 3935 | 3935 | 3935 | 3930 | 235 |
| 397 | 20231108 | 124300 | 2629999375 | 3935 | 3930 | 3935 | 3930 | 651 |
| 398 | 20231108 | 124200 | 2627437705 | 3930 | 3935 | 3935 | 3930 | 1310 |
| 399 | 20231108 | 124100 | 2622283075 | 3935 | 3935 | 3935 | 3935 | 666 |
| 400 | 20231108 | 124000 | 2619662365 | 3935 | 3935 | 3935 | 3930 | 307 |
| 401 | 20231108 | 123900 | 2618454535 | 3935 | 3930 | 3935 | 3930 | 9256 |
| 402 | 20231108 | 123800 | 2582059925 | 3930 | 3925 | 3930 | 3925 | 1355 |
| 403 | 20231108 | 123700 | 2576738300 | 3925 | 3930 | 3930 | 3925 | 634 |
| 404 | 20231108 | 123600 | 2574246825 | 3930 | 3925 | 3930 | 3920 | 1639 |
| 405 | 20231108 | 123500 | 2567812800 | 3925 | 3925 | 3925 | 3920 | 259 |
| 406 | 20231108 | 123400 | 2566796315 | 3925 | 3925 | 3930 | 3925 | 1334 |
| 407 | 20231108 | 123300 | 2561560255 | 3930 | 3925 | 3930 | 3925 | 3346 |
| 408 | 20231108 | 123200 | 2548424600 | 3920 | 3920 | 3925 | 3920 | 629 |
| 409 | 20231108 | 123100 | 2545955995 | 3920 | 3930 | 3930 | 3920 | 566 |
| 410 | 20231108 | 123000 | 2543733500 | 3925 | 3925 | 3930 | 3925 | 1124 |
| 411 | 20231108 | 122900 | 2539316375 | 3925 | 3925 | 3925 | 3920 | 742 |
| 412 | 20231108 | 122800 | 2536404150 | 3920 | 3930 | 3930 | 3920 | 929 |
| 413 | 20231108 | 122700 | 2532758575 | 3925 | 3925 | 3930 | 3925 | 1131 |
| 414 | 20231108 | 122600 | 2528315100 | 3930 | 3920 | 3930 | 3920 | 580 |
| 415 | 20231108 | 122500 | 2526039595 | 3925 | 3925 | 3925 | 3915 | 1177 |
| 416 | 20231108 | 122400 | 2521424345 | 3925 | 3925 | 3925 | 3925 | 1033 |
| 417 | 20231108 | 122300 | 2517369820 | 3925 | 3925 | 3930 | 3920 | 1623 |
| 418 | 20231108 | 122200 | 2511003040 | 3920 | 3925 | 3925 | 3915 | 246 |
| 419 | 20231108 | 122100 | 2510038715 | 3925 | 3925 | 3925 | 3915 | 982 |
| 420 | 20231108 | 122000 | 2506188395 | 3925 | 3925 | 3925 | 3925 | 1404 |
| 421 | 20231108 | 121900 | 2500677695 | 3925 | 3920 | 3930 | 3920 | 1025 |
| 422 | 20231108 | 121800 | 2496653505 | 3920 | 3920 | 3920 | 3920 | 207 |
| 423 | 20231108 | 121700 | 2495842065 | 3920 | 3915 | 3920 | 3915 | 687 |
| 424 | 20231108 | 121600 | 2493149245 | 3925 | 3920 | 3925 | 3920 | 668 |
| 425 | 20231108 | 121500 | 2490527585 | 3925 | 3915 | 3925 | 3915 | 2715 |
| 426 | 20231108 | 121400 | 2479887585 | 3915 | 3920 | 3920 | 3915 | 657 |
| 427 | 20231108 | 121300 | 2477312270 | 3920 | 3920 | 3920 | 3915 | 787 |
| 428 | 20231108 | 121200 | 2474228230 | 3920 | 3920 | 3920 | 3915 | 917 |
| 429 | 20231108 | 121100 | 2470633810 | 3920 | 3920 | 3920 | 3920 | 636 |
| 430 | 20231108 | 121000 | 2468140690 | 3910 | 3915 | 3915 | 3910 | 1788 |
| 431 | 20231108 | 120900 | 2461145565 | 3915 | 3920 | 3920 | 3910 | 3688 |
| 432 | 20231108 | 120800 | 2446720115 | 3920 | 3920 | 3920 | 3915 | 891 |
| 433 | 20231108 | 120700 | 2443227530 | 3920 | 3915 | 3920 | 3915 | 966 |
| 434 | 20231108 | 120600 | 2439442410 | 3920 | 3915 | 3920 | 3915 | 644 |
| 435 | 20231108 | 120500 | 2436919790 | 3915 | 3915 | 3915 | 3915 | 207 |
| 436 | 20231108 | 120400 | 2436109385 | 3915 | 3915 | 3915 | 3910 | 2741 |
| 437 | 20231108 | 120300 | 2425378380 | 3915 | 3920 | 3925 | 3915 | 555 |
| 438 | 20231108 | 120200 | 2423202690 | 3920 | 3920 | 3930 | 3920 | 3822 |
| 439 | 20231108 | 120100 | 2408214900 | 3930 | 3930 | 3930 | 3930 | 230 |
| 440 | 20231108 | 120000 | 2407311000 | 3920 | 3925 | 3930 | 3920 | 2538 |
| 441 | 20231108 | 115900 | 2397342695 | 3925 | 3930 | 3930 | 3925 | 679 |
| 442 | 20231108 | 115800 | 2394674510 | 3920 | 3920 | 3930 | 3920 | 574 |
| 443 | 20231108 | 115700 | 2392421515 | 3925 | 3930 | 3930 | 3920 | 1470 |
| 444 | 20231108 | 115600 | 2386650770 | 3930 | 3930 | 3930 | 3930 | 762 |
| 445 | 20231108 | 115500 | 2383656110 | 3930 | 3930 | 3930 | 3925 | 696 |
| 446 | 20231108 | 115400 | 2380920955 | 3930 | 3930 | 3930 | 3925 | 1696 |
| 447 | 20231108 | 115300 | 2374255760 | 3935 | 3935 | 3935 | 3930 | 971 |
| 448 | 20231108 | 115200 | 2370435000 | 3935 | 3935 | 3935 | 3930 | 532 |
| 449 | 20231108 | 115100 | 2368341780 | 3935 | 3930 | 3935 | 3930 | 2908 |
| 450 | 20231108 | 115000 | 2356908425 | 3935 | 3930 | 3935 | 3930 | 2363 |
| 451 | 20231108 | 114900 | 2347620670 | 3935 | 3935 | 3935 | 3930 | 721 |
| 452 | 20231108 | 114800 | 2344783745 | 3930 | 3930 | 3935 | 3925 | 1238 |
| 453 | 20231108 | 114700 | 2339918160 | 3930 | 3920 | 3930 | 3920 | 287 |
| 454 | 20231108 | 114600 | 2338790830 | 3930 | 3930 | 3930 | 3925 | 4102 |
| 455 | 20231108 | 114500 | 2322686490 | 3935 | 3935 | 3935 | 3935 | 1359 |
| 456 | 20231108 | 114400 | 2317338825 | 3935 | 3930 | 3940 | 3930 | 4141 |
| 457 | 20231108 | 114300 | 2301045065 | 3930 | 3935 | 3935 | 3930 | 571 |
| 458 | 20231108 | 114200 | 2298798190 | 3930 | 3930 | 3935 | 3930 | 702 |
| 459 | 20231108 | 114100 | 2296036040 | 3930 | 3930 | 3935 | 3930 | 1669 |
| 460 | 20231108 | 114000 | 2289473730 | 3930 | 3930 | 3930 | 3925 | 226 |
| 461 | 20231108 | 113900 | 2288585675 | 3930 | 3930 | 3930 | 3930 | 1079 |
| 462 | 20231108 | 113800 | 2284345205 | 3935 | 3935 | 3935 | 3930 | 2337 |
| 463 | 20231108 | 113700 | 2275151055 | 3930 | 3925 | 3930 | 3920 | 2831 |
| 464 | 20231108 | 113600 | 2264038885 | 3935 | 3930 | 3935 | 3925 | 675 |
| 465 | 20231108 | 113500 | 2261385230 | 3930 | 3930 | 3930 | 3930 | 276 |
| 466 | 20231108 | 113400 | 2260300550 | 3930 | 3930 | 3930 | 3920 | 1218 |
| 467 | 20231108 | 113300 | 2255520260 | 3930 | 3930 | 3930 | 3925 | 742 |
| 468 | 20231108 | 113200 | 2252604920 | 3930 | 3930 | 3930 | 3930 | 553 |
| 469 | 20231108 | 113100 | 2250431630 | 3925 | 3930 | 3935 | 3925 | 1428 |
| 470 | 20231108 | 113000 | 2244819785 | 3935 | 3935 | 3935 | 3930 | 3823 |
| 471 | 20231108 | 112900 | 2229794345 | 3935 | 3935 | 3935 | 3930 | 904 |
| 472 | 20231108 | 112800 | 2226237315 | 3940 | 3935 | 3940 | 3935 | 4742 |
| 473 | 20231108 | 112700 | 2207574600 | 3935 | 3940 | 3940 | 3935 | 2074 |
| 474 | 20231108 | 112600 | 2199409700 | 3940 | 3940 | 3945 | 3940 | 4539 |
| 475 | 20231108 | 112500 | 2181510055 | 3940 | 3930 | 3945 | 3930 | 6154 |
| 476 | 20231108 | 112400 | 2157253225 | 3930 | 3940 | 3945 | 3930 | 17672 |
| 477 | 20231108 | 112300 | 2087706685 | 3945 | 3935 | 3945 | 3930 | 4824 |
| 478 | 20231108 | 112200 | 2068711255 | 3935 | 3940 | 3945 | 3930 | 4913 |
| 479 | 20231108 | 112100 | 2049374030 | 3940 | 3945 | 3945 | 3940 | 2696 |
| 480 | 20231108 | 112000 | 2038743790 | 3945 | 3935 | 3945 | 3935 | 1774 |
| 481 | 20231108 | 111900 | 2031749275 | 3940 | 3935 | 3940 | 3935 | 2158 |
| 482 | 20231108 | 111800 | 2023247350 | 3940 | 3935 | 3945 | 3935 | 5104 |
| 483 | 20231108 | 111700 | 2003145685 | 3935 | 3935 | 3935 | 3930 | 4422 |
| 484 | 20231108 | 111600 | 1985745120 | 3940 | 3930 | 3940 | 3930 | 6674 |
| 485 | 20231108 | 111500 | 1959470095 | 3930 | 3930 | 3935 | 3930 | 1232 |
| 486 | 20231108 | 111400 | 1954626715 | 3930 | 3930 | 3930 | 3925 | 1849 |
| 487 | 20231108 | 111300 | 1947365610 | 3925 | 3920 | 3935 | 3920 | 3786 |
| 488 | 20231108 | 111200 | 1932502490 | 3915 | 3910 | 3920 | 3910 | 3410 |
| 489 | 20231108 | 111100 | 1919168310 | 3910 | 3925 | 3925 | 3910 | 3089 |
| 490 | 20231108 | 111000 | 1907073285 | 3915 | 3920 | 3920 | 3915 | 444 |
| 491 | 20231108 | 110900 | 1905333055 | 3920 | 3915 | 3920 | 3910 | 321 |
| 492 | 20231108 | 110800 | 1904075895 | 3915 | 3915 | 3915 | 3905 | 549 |
| 493 | 20231108 | 110700 | 1901926570 | 3915 | 3910 | 3915 | 3910 | 894 |
| 494 | 20231108 | 110600 | 1898431010 | 3905 | 3910 | 3915 | 3905 | 1896 |
| 495 | 20231108 | 110500 | 1891024710 | 3910 | 3910 | 3910 | 3905 | 748 |
| 496 | 20231108 | 110400 | 1888102570 | 3910 | 3900 | 3910 | 3900 | 3276 |
| 497 | 20231108 | 110300 | 1875313840 | 3905 | 3915 | 3915 | 3905 | 4969 |
| 498 | 20231108 | 110200 | 1855891440 | 3920 | 3925 | 3930 | 3920 | 32759 |
| 499 | 20231108 | 110100 | 1727183100 | 3925 | 3930 | 3930 | 3925 | 838 |
| 500 | 20231108 | 110000 | 1723893580 | 3930 | 3950 | 3950 | 3920 | 18687 |
| 501 | 20231108 | 105900 | 1650338475 | 3950 | 3945 | 3950 | 3940 | 15768 |
| 502 | 20231108 | 105800 | 1588083355 | 3940 | 3930 | 3940 | 3925 | 24752 |
| 503 | 20231108 | 105700 | 1490762395 | 3930 | 3925 | 3930 | 3925 | 6267 |
| 504 | 20231108 | 105600 | 1466164120 | 3925 | 3925 | 3925 | 3920 | 1564 |
| 505 | 20231108 | 105500 | 1460028010 | 3925 | 3920 | 3925 | 3920 | 5823 |
| 506 | 20231108 | 105400 | 1437196455 | 3920 | 3910 | 3920 | 3910 | 2153 |
| 507 | 20231108 | 105300 | 1428761925 | 3915 | 3915 | 3915 | 3915 | 741 |
| 508 | 20231108 | 105200 | 1425860910 | 3915 | 3915 | 3915 | 3910 | 3482 |
| 509 | 20231108 | 105100 | 1412231705 | 3915 | 3915 | 3920 | 3915 | 5228 |
| 510 | 20231108 | 105000 | 1391756765 | 3910 | 3910 | 3915 | 3910 | 1277 |
| 511 | 20231108 | 104900 | 1386762675 | 3910 | 3910 | 3915 | 3910 | 5841 |
| 512 | 20231108 | 104800 | 1363920915 | 3910 | 3915 | 3915 | 3910 | 226 |
| 513 | 20231108 | 104700 | 1363036210 | 3910 | 3910 | 3915 | 3910 | 1691 |
| 514 | 20231108 | 104600 | 1356420945 | 3910 | 3915 | 3915 | 3910 | 1220 |
| 515 | 20231108 | 104500 | 1351646505 | 3910 | 3915 | 3920 | 3910 | 3064 |
| 516 | 20231108 | 104400 | 1339653700 | 3915 | 3915 | 3915 | 3915 | 2783 |
| 517 | 20231108 | 104300 | 1328758255 | 3915 | 3890 | 3915 | 3890 | 6267 |
| 518 | 20231108 | 104200 | 1304284190 | 3895 | 3900 | 3900 | 3895 | 675 |
| 519 | 20231108 | 104100 | 1301653465 | 3895 | 3895 | 3900 | 3890 | 1716 |
| 520 | 20231108 | 104000 | 1294970135 | 3890 | 3890 | 3890 | 3890 | 172 |
| 521 | 20231108 | 103900 | 1294301055 | 3885 | 3880 | 3885 | 3880 | 1654 |
| 522 | 20231108 | 103800 | 1287880320 | 3875 | 3880 | 3880 | 3865 | 9507 |
| 523 | 20231108 | 103700 | 1251081545 | 3880 | 3880 | 3880 | 3880 | 60 |
| 524 | 20231108 | 103600 | 1250848745 | 3880 | 3875 | 3880 | 3875 | 20 |
| 525 | 20231108 | 103500 | 1250771240 | 3875 | 3875 | 3885 | 3875 | 1878 |
| 526 | 20231108 | 103400 | 1243493980 | 3875 | 3895 | 3895 | 3875 | 4197 |
| 527 | 20231108 | 103300 | 1227204705 | 3890 | 3895 | 3895 | 3890 | 1757 |
| 528 | 20231108 | 103200 | 1220367885 | 3895 | 3890 | 3895 | 3890 | 2986 |
| 529 | 20231108 | 103100 | 1208740005 | 3880 | 3890 | 3890 | 3880 | 6096 |
| 530 | 20231108 | 103000 | 1185085460 | 3890 | 3895 | 3895 | 3890 | 5404 |
| 531 | 20231108 | 102900 | 1164063665 | 3895 | 3895 | 3895 | 3895 | 266 |
| 532 | 20231108 | 102800 | 1163027595 | 3895 | 3910 | 3910 | 3895 | 5709 |
| 533 | 20231108 | 102700 | 1140744445 | 3910 | 3915 | 3915 | 3910 | 2057 |
| 534 | 20231108 | 102600 | 1132699200 | 3915 | 3920 | 3920 | 3915 | 541 |
| 535 | 20231108 | 102500 | 1130579385 | 3920 | 3905 | 3920 | 3905 | 11503 |
| 536 | 20231108 | 102400 | 1085577050 | 3905 | 3900 | 3905 | 3900 | 2965 |
| 537 | 20231108 | 102300 | 1074011065 | 3905 | 3910 | 3910 | 3905 | 1371 |
| 538 | 20231108 | 102200 | 1068654915 | 3910 | 3910 | 3910 | 3910 | 844 |
| 539 | 20231108 | 102100 | 1065354875 | 3910 | 3910 | 3915 | 3910 | 7059 |
| 540 | 20231108 | 102000 | 1037748955 | 3910 | 3910 | 3910 | 3910 | 257 |
| 541 | 20231108 | 101900 | 1036744085 | 3910 | 3915 | 3915 | 3910 | 6492 |
| 542 | 20231108 | 101800 | 1011356805 | 3910 | 3905 | 3910 | 3905 | 7897 |
| 543 | 20231108 | 101700 | 980492400 | 3905 | 3910 | 3910 | 3905 | 544 |
| 544 | 20231108 | 101600 | 978366375 | 3905 | 3895 | 3905 | 3890 | 8901 |
| 545 | 20231108 | 101500 | 943661350 | 3895 | 3895 | 3895 | 3895 | 2000 |
| 546 | 20231108 | 101400 | 935871350 | 3900 | 3900 | 3900 | 3895 | 219 |
| 547 | 20231108 | 101300 | 935017755 | 3900 | 3900 | 3900 | 3895 | 392 |
| 548 | 20231108 | 101200 | 933490545 | 3900 | 3900 | 3900 | 3895 | 71 |
| 549 | 20231108 | 101100 | 933213660 | 3895 | 3895 | 3900 | 3895 | 609 |
| 550 | 20231108 | 101000 | 930839155 | 3900 | 3895 | 3900 | 3895 | 3402 |
| 551 | 20231108 | 100900 | 917586130 | 3895 | 3885 | 3895 | 3885 | 2833 |
| 552 | 20231108 | 100800 | 906566100 | 3885 | 3875 | 3885 | 3875 | 6462 |
| 553 | 20231108 | 100700 | 881495555 | 3880 | 3880 | 3880 | 3880 | 18 |
| 554 | 20231108 | 100600 | 881425715 | 3880 | 3880 | 3880 | 3880 | 12 |
| 555 | 20231108 | 100500 | 881379155 | 3870 | 3870 | 3870 | 3870 | 745 |
| 556 | 20231108 | 100400 | 878496005 | 3880 | 3875 | 3880 | 3875 | 101 |
| 557 | 20231108 | 100300 | 878104565 | 3875 | 3875 | 3875 | 3870 | 2888 |
| 558 | 20231108 | 100200 | 866922615 | 3865 | 3865 | 3880 | 3865 | 5303 |
| 559 | 20231108 | 100100 | 846400090 | 3865 | 3865 | 3865 | 3860 | 888 |
| 560 | 20231108 | 100000 | 842969395 | 3870 | 3865 | 3870 | 3865 | 159 |
| 561 | 20231108 | 095900 | 842354790 | 3865 | 3865 | 3865 | 3860 | 700 |
| 562 | 20231108 | 095800 | 839649715 | 3865 | 3870 | 3870 | 3865 | 274 |
| 563 | 20231108 | 095700 | 838590680 | 3870 | 3870 | 3870 | 3870 | 348 |
| 564 | 20231108 | 095600 | 837243920 | 3870 | 3865 | 3875 | 3865 | 1409 |
| 565 | 20231108 | 095500 | 831794880 | 3865 | 3870 | 3870 | 3865 | 1194 |
| 566 | 20231108 | 095400 | 827174750 | 3870 | 3870 | 3870 | 3870 | 478 |
| 567 | 20231108 | 095300 | 825324890 | 3875 | 3880 | 3880 | 3875 | 1995 |
| 568 | 20231108 | 095200 | 817589380 | 3880 | 3880 | 3880 | 3880 | 637 |
| 569 | 20231108 | 095100 | 815117820 | 3880 | 3880 | 3885 | 3880 | 1672 |
| 570 | 20231108 | 095000 | 808630455 | 3880 | 3875 | 3880 | 3875 | 2482 |
| 571 | 20231108 | 094900 | 799004245 | 3870 | 3865 | 3870 | 3865 | 2965 |
| 572 | 20231108 | 094800 | 787538280 | 3860 | 3860 | 3860 | 3860 | 369 |
| 573 | 20231108 | 094700 | 786113940 | 3860 | 3860 | 3860 | 3860 | 462 |
| 574 | 20231108 | 094600 | 784330620 | 3860 | 3865 | 3865 | 3860 | 191 |
| 575 | 20231108 | 094500 | 783592890 | 3865 | 3860 | 3865 | 3850 | 3081 |
| 576 | 20231108 | 094400 | 771700860 | 3865 | 3865 | 3865 | 3850 | 10465 |
| 577 | 20231108 | 094300 | 731352840 | 3860 | 3865 | 3865 | 3860 | 827 |
| 578 | 20231108 | 094200 | 728160115 | 3860 | 3870 | 3870 | 3855 | 4341 |
| 579 | 20231108 | 094100 | 711404880 | 3870 | 3870 | 3870 | 3865 | 241 |
| 580 | 20231108 | 094000 | 710473210 | 3870 | 3865 | 3870 | 3865 | 834 |
| 581 | 20231108 | 093900 | 707246205 | 3870 | 3865 | 3870 | 3860 | 304 |
| 582 | 20231108 | 093800 | 706071045 | 3865 | 3865 | 3865 | 3860 | 4233 |
| 583 | 20231108 | 093700 | 689726425 | 3865 | 3865 | 3865 | 3865 | 1904 |
| 584 | 20231108 | 093600 | 682367465 | 3870 | 3865 | 3870 | 3865 | 339 |
| 585 | 20231108 | 093500 | 681056360 | 3865 | 3870 | 3875 | 3865 | 2584 |
| 586 | 20231108 | 093400 | 671052515 | 3875 | 3870 | 3875 | 3865 | 867 |
| 587 | 20231108 | 093300 | 667697645 | 3870 | 3875 | 3875 | 3865 | 6550 |
| 588 | 20231108 | 093200 | 642364385 | 3880 | 3885 | 3885 | 3875 | 2956 |
| 589 | 20231108 | 093100 | 630909695 | 3885 | 3885 | 3885 | 3885 | 31 |
| 590 | 20231108 | 093000 | 630789260 | 3880 | 3880 | 3885 | 3880 | 555 |
| 591 | 20231108 | 092900 | 628635850 | 3880 | 3875 | 3880 | 3875 | 409 |
| 592 | 20231108 | 092800 | 627049060 | 3880 | 3875 | 3880 | 3875 | 784 |
| 593 | 20231108 | 092700 | 624011005 | 3875 | 3865 | 3875 | 3865 | 3515 |
| 594 | 20231108 | 092600 | 610422125 | 3870 | 3875 | 3875 | 3870 | 2908 |
| 595 | 20231108 | 092500 | 599167450 | 3880 | 3885 | 3890 | 3875 | 1519 |
| 596 | 20231108 | 092400 | 593275810 | 3880 | 3890 | 3890 | 3880 | 6969 |
| 597 | 20231108 | 092300 | 566230600 | 3890 | 3895 | 3895 | 3885 | 2504 |
| 598 | 20231108 | 092200 | 556489365 | 3900 | 3910 | 3910 | 3900 | 7080 |
| 599 | 20231108 | 092100 | 528850435 | 3915 | 3915 | 3915 | 3905 | 1629 |
| 600 | 20231108 | 092000 | 522477315 | 3915 | 3930 | 3930 | 3915 | 15225 |
| 601 | 20231108 | 091900 | 462796910 | 3925 | 3920 | 3930 | 3915 | 12884 |
| 602 | 20231108 | 091800 | 412252145 | 3915 | 3910 | 3915 | 3910 | 2863 |
| 603 | 20231108 | 091700 | 401049475 | 3910 | 3910 | 3910 | 3905 | 1285 |
| 604 | 20231108 | 091600 | 396025550 | 3910 | 3915 | 3915 | 3910 | 2148 |
| 605 | 20231108 | 091500 | 387626865 | 3905 | 3915 | 3920 | 3905 | 8214 |
| 606 | 20231108 | 091400 | 355498710 | 3915 | 3915 | 3930 | 3915 | 8968 |
| 607 | 20231108 | 091300 | 320343745 | 3915 | 3900 | 3915 | 3895 | 10335 |
| 608 | 20231108 | 091200 | 279969020 | 3895 | 3900 | 3905 | 3895 | 2048 |
| 609 | 20231108 | 091100 | 271980005 | 3900 | 3895 | 3905 | 3895 | 3825 |
| 610 | 20231108 | 091000 | 257055360 | 3900 | 3890 | 3900 | 3890 | 4578 |
| 611 | 20231108 | 090900 | 239238110 | 3890 | 3875 | 3890 | 3865 | 11256 |
| 612 | 20231108 | 090800 | 195614785 | 3880 | 3900 | 3900 | 3880 | 1714 |
| 613 | 20231108 | 090700 | 188938350 | 3905 | 3905 | 3910 | 3895 | 5353 |
| 614 | 20231108 | 090600 | 168041760 | 3910 | 3890 | 3910 | 3885 | 8310 |
| 615 | 20231108 | 090500 | 135663135 | 3890 | 3900 | 3900 | 3890 | 3425 |
| 616 | 20231108 | 090400 | 122311705 | 3900 | 3885 | 3900 | 3885 | 5284 |
| 617 | 20231108 | 090300 | 101717745 | 3880 | 3870 | 3890 | 3870 | 3839 |
| 618 | 20231108 | 090200 | 86821055 | 3870 | 3880 | 3880 | 3860 | 5453 |
| 619 | 20231108 | 090100 | 65732290 | 3875 | 3855 | 3875 | 3845 | 11603 |
| 620 | 20231108 | 090000 | 20903570 | 3860 | 3830 | 3860 | 3830 | 5432 |