30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 9324 |
| 3 | 20231106 | 191900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20231106 | 191800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20231106 | 191700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20231106 | 191600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20231106 | 191500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20231106 | 191400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20231106 | 191300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20231106 | 191200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20231106 | 191100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20231106 | 191000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20231106 | 190900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20231106 | 190800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20231106 | 190700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20231106 | 190600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20231106 | 190500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20231106 | 190400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20231106 | 190300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20231106 | 190200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20231106 | 190100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20231106 | 190000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20231106 | 185900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20231106 | 185800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20231106 | 185700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20231106 | 185600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20231106 | 185500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20231106 | 185400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20231106 | 185300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20231106 | 185200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20231106 | 185100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20231106 | 185000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 9324 |
| 33 | 20231106 | 184900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20231106 | 184800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20231106 | 184700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20231106 | 184600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20231106 | 184500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20231106 | 184400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20231106 | 184300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20231106 | 184200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20231106 | 184100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20231106 | 184000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20231106 | 183900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20231106 | 183800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20231106 | 183700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20231106 | 183600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20231106 | 183500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20231106 | 183400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20231106 | 183300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20231106 | 183200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20231106 | 183100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20231106 | 183000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20231106 | 182900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20231106 | 182800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20231106 | 182700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20231106 | 182600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20231106 | 182500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20231106 | 182400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20231106 | 182300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20231106 | 182200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20231106 | 182100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20231106 | 182000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 9324 |
| 63 | 20231106 | 181900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20231106 | 181800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20231106 | 181700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20231106 | 181600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20231106 | 181500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20231106 | 181400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20231106 | 181300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20231106 | 181200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20231106 | 181100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20231106 | 181000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20231106 | 180900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20231106 | 180800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20231106 | 180700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20231106 | 180600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20231106 | 180500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20231106 | 180400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20231106 | 180300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20231106 | 180200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20231106 | 180100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20231106 | 180000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20231106 | 175900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20231106 | 175800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20231106 | 175700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20231106 | 175600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20231106 | 175500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20231106 | 175400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20231106 | 175300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20231106 | 175200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20231106 | 175100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20231106 | 175000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 9324 |
| 93 | 20231106 | 174900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20231106 | 174800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20231106 | 174700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20231106 | 174600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20231106 | 174500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20231106 | 174400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20231106 | 174300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20231106 | 174200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20231106 | 174100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20231106 | 174000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20231106 | 173900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20231106 | 173800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20231106 | 173700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20231106 | 173600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20231106 | 173500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20231106 | 173400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20231106 | 173300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20231106 | 173200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20231106 | 173100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20231106 | 173000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20231106 | 172900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20231106 | 172800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20231106 | 172700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20231106 | 172600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20231106 | 172500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20231106 | 172400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20231106 | 172300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20231106 | 172200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20231106 | 172100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20231106 | 172000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 9324 |
| 123 | 20231106 | 171900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20231106 | 171800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20231106 | 171700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20231106 | 171600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20231106 | 171500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20231106 | 171400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20231106 | 171300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20231106 | 171200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20231106 | 171100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20231106 | 171000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20231106 | 170900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20231106 | 170800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20231106 | 170700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20231106 | 170600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20231106 | 170500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20231106 | 170400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20231106 | 170300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20231106 | 170200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20231106 | 170100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20231106 | 170000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20231106 | 165900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20231106 | 165800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20231106 | 165700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20231106 | 165600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20231106 | 165500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20231106 | 165400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20231106 | 165300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20231106 | 165200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20231106 | 165100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20231106 | 165000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 9324 |
| 153 | 20231106 | 164900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20231106 | 164800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20231106 | 164700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20231106 | 164600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20231106 | 164500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20231106 | 164400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20231106 | 164300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20231106 | 164200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20231106 | 164100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20231106 | 164000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20231106 | 163900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20231106 | 163800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20231106 | 163700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20231106 | 163600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20231106 | 163500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20231106 | 163400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20231106 | 163300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20231106 | 163200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20231106 | 163100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20231106 | 163000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20231106 | 162900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20231106 | 162800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20231106 | 162700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20231106 | 162600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20231106 | 162500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20231106 | 162400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20231106 | 162300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20231106 | 162200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20231106 | 162100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20231106 | 162000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 9324 |
| 183 | 20231106 | 161900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20231106 | 161800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20231106 | 161700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20231106 | 161600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20231106 | 161500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20231106 | 161400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20231106 | 161300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20231106 | 161200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20231106 | 161100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20231106 | 161000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20231106 | 160900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20231106 | 160800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20231106 | 160700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20231106 | 160600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20231106 | 160500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20231106 | 160400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20231106 | 160300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20231106 | 160200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20231106 | 160100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20231106 | 160000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20231106 | 155900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20231106 | 155800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20231106 | 155700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20231106 | 155600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20231106 | 155500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20231106 | 155400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20231106 | 155300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20231106 | 155200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20231106 | 155100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20231106 | 155000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 9324 |
| 213 | 20231106 | 154900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 214 | 20231106 | 154800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 215 | 20231106 | 154700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 216 | 20231106 | 154600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 217 | 20231106 | 154500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 218 | 20231106 | 154400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 219 | 20231106 | 154300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 220 | 20231106 | 154200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 221 | 20231106 | 154100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 222 | 20231106 | 154000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 223 | 20231106 | 153900 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 224 | 20231106 | 153800 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 225 | 20231106 | 153700 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 226 | 20231106 | 153600 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 227 | 20231106 | 153500 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 228 | 20231106 | 153400 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 229 | 20231106 | 153300 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 230 | 20231106 | 153200 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 231 | 20231106 | 153100 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 0 |
| 232 | 20231106 | 153000 | 1298983610 | 4485 | 4485 | 4485 | 4485 | 9324 |
| 233 | 20231106 | 152900 | 1257165470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 234 | 20231106 | 152800 | 1257165470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 235 | 20231106 | 152700 | 1257165470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 236 | 20231106 | 152600 | 1257165470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 237 | 20231106 | 152500 | 1257165470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 238 | 20231106 | 152400 | 1257165470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 239 | 20231106 | 152300 | 1257165470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 240 | 20231106 | 152200 | 1257165470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 241 | 20231106 | 152100 | 1257165470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 242 | 20231106 | 152000 | 1257165470 | 4445 | 4445 | 4445 | 4445 | 0 |
| 243 | 20231106 | 151900 | 1257165470 | 4445 | 4440 | 4445 | 4440 | 2078 |
| 244 | 20231106 | 151800 | 1247937570 | 4440 | 4440 | 4440 | 4435 | 388 |
| 245 | 20231106 | 151700 | 1246215600 | 4440 | 4440 | 4445 | 4440 | 410 |
| 246 | 20231106 | 151600 | 1244394670 | 4445 | 4430 | 4445 | 4430 | 353 |
| 247 | 20231106 | 151500 | 1242825675 | 4445 | 4445 | 4445 | 4445 | 344 |
| 248 | 20231106 | 151400 | 1241296595 | 4445 | 4450 | 4450 | 4420 | 515 |
| 249 | 20231106 | 151300 | 1239005095 | 4450 | 4430 | 4460 | 4430 | 10436 |
| 250 | 20231106 | 151200 | 1192588225 | 4430 | 4430 | 4435 | 4430 | 596 |
| 251 | 20231106 | 151100 | 1189947030 | 4435 | 4435 | 4440 | 4435 | 2047 |
| 252 | 20231106 | 151000 | 1180861395 | 4415 | 4440 | 4445 | 4415 | 1552 |
| 253 | 20231106 | 150900 | 1173970000 | 4465 | 4420 | 4465 | 4395 | 9543 |
| 254 | 20231106 | 150800 | 1131712620 | 4420 | 4415 | 4420 | 4410 | 762 |
| 255 | 20231106 | 150700 | 1128349385 | 4395 | 4395 | 4395 | 4395 | 23 |
| 256 | 20231106 | 150600 | 1128248300 | 4415 | 4415 | 4415 | 4415 | 0 |
| 257 | 20231106 | 150500 | 1128248300 | 4415 | 4390 | 4415 | 4380 | 2066 |
| 258 | 20231106 | 150400 | 1119135470 | 4390 | 4390 | 4390 | 4390 | 300 |
| 259 | 20231106 | 150300 | 1117818470 | 4390 | 4370 | 4390 | 4370 | 1155 |
| 260 | 20231106 | 150200 | 1112753850 | 4385 | 4385 | 4385 | 4380 | 102 |
| 261 | 20231106 | 150100 | 1112307080 | 4380 | 4395 | 4395 | 4380 | 459 |
| 262 | 20231106 | 150000 | 1110293655 | 4390 | 4390 | 4390 | 4390 | 4 |
| 263 | 20231106 | 145900 | 1110276095 | 4395 | 4395 | 4395 | 4395 | 0 |
| 264 | 20231106 | 145800 | 1110276095 | 4395 | 4395 | 4395 | 4385 | 9 |
| 265 | 20231106 | 145700 | 1110236570 | 4385 | 4400 | 4400 | 4385 | 3 |
| 266 | 20231106 | 145600 | 1110223395 | 4385 | 4385 | 4385 | 4385 | 4 |
| 267 | 20231106 | 145500 | 1110205855 | 4390 | 4390 | 4390 | 4390 | 7 |
| 268 | 20231106 | 145400 | 1110175125 | 4385 | 4385 | 4385 | 4385 | 4 |
| 269 | 20231106 | 145300 | 1110157585 | 4390 | 4390 | 4400 | 4390 | 1000 |
| 270 | 20231106 | 145200 | 1105767565 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20231106 | 145100 | 1105767565 | 4400 | 4400 | 4400 | 4390 | 418 |
| 272 | 20231106 | 145000 | 1103928395 | 4395 | 4400 | 4400 | 4395 | 97 |
| 273 | 20231106 | 144900 | 1103501705 | 4400 | 4410 | 4410 | 4400 | 472 |
| 274 | 20231106 | 144800 | 1101421835 | 4415 | 4415 | 4415 | 4415 | 2 |
| 275 | 20231106 | 144700 | 1101413005 | 4410 | 4415 | 4415 | 4410 | 134 |
| 276 | 20231106 | 144600 | 1100821475 | 4420 | 4420 | 4420 | 4420 | 1 |
| 277 | 20231106 | 144500 | 1100817055 | 4415 | 4420 | 4420 | 4415 | 9 |
| 278 | 20231106 | 144400 | 1100777295 | 4420 | 4415 | 4420 | 4415 | 196 |
| 279 | 20231106 | 144300 | 1099911490 | 4420 | 4420 | 4420 | 4420 | 0 |
| 280 | 20231106 | 144200 | 1099911490 | 4420 | 4420 | 4420 | 4420 | 1 |
| 281 | 20231106 | 144100 | 1099907070 | 4425 | 4425 | 4430 | 4420 | 1574 |
| 282 | 20231106 | 144000 | 1092940990 | 4420 | 4415 | 4420 | 4415 | 566 |
| 283 | 20231106 | 143900 | 1090440175 | 4410 | 4410 | 4410 | 4410 | 497 |
| 284 | 20231106 | 143800 | 1088248405 | 4405 | 4405 | 4405 | 4405 | 4 |
| 285 | 20231106 | 143700 | 1088230785 | 4410 | 4405 | 4410 | 4405 | 5 |
| 286 | 20231106 | 143600 | 1088208750 | 4410 | 4410 | 4410 | 4410 | 0 |
| 287 | 20231106 | 143500 | 1088208750 | 4410 | 4405 | 4410 | 4405 | 5 |
| 288 | 20231106 | 143400 | 1088186720 | 4410 | 4410 | 4410 | 4410 | 200 |
| 289 | 20231106 | 143300 | 1087304720 | 4405 | 4405 | 4405 | 4405 | 4 |
| 290 | 20231106 | 143200 | 1087287100 | 4415 | 4415 | 4415 | 4415 | 105 |
| 291 | 20231106 | 143100 | 1086823525 | 4415 | 4415 | 4415 | 4405 | 7 |
| 292 | 20231106 | 143000 | 1086792660 | 4405 | 4405 | 4405 | 4405 | 3 |
| 293 | 20231106 | 142900 | 1086779445 | 4420 | 4420 | 4420 | 4420 | 10 |
| 294 | 20231106 | 142800 | 1086735245 | 4425 | 4400 | 4425 | 4400 | 5 |
| 295 | 20231106 | 142700 | 1086713220 | 4425 | 4420 | 4425 | 4400 | 1705 |
| 296 | 20231106 | 142600 | 1079174340 | 4400 | 4400 | 4400 | 4400 | 4 |
| 297 | 20231106 | 142500 | 1079156740 | 4420 | 4415 | 4420 | 4410 | 1061 |
| 298 | 20231106 | 142400 | 1074472140 | 4400 | 4415 | 4415 | 4400 | 6 |
| 299 | 20231106 | 142300 | 1074445710 | 4400 | 4400 | 4400 | 4400 | 500 |
| 300 | 20231106 | 142200 | 1072245710 | 4395 | 4395 | 4395 | 4395 | 3 |
| 301 | 20231106 | 142100 | 1072232525 | 4415 | 4395 | 4415 | 4395 | 15 |
| 302 | 20231106 | 142000 | 1072166380 | 4415 | 4415 | 4415 | 4415 | 1 |
| 303 | 20231106 | 141900 | 1072161965 | 4410 | 4405 | 4410 | 4385 | 1983 |
| 304 | 20231106 | 141800 | 1063426550 | 4405 | 4395 | 4405 | 4395 | 1920 |
| 305 | 20231106 | 141700 | 1054980535 | 4390 | 4385 | 4390 | 4385 | 284 |
| 306 | 20231106 | 141600 | 1053733795 | 4395 | 4395 | 4395 | 4395 | 1 |
| 307 | 20231106 | 141500 | 1053729400 | 4385 | 4385 | 4385 | 4385 | 103 |
| 308 | 20231106 | 141400 | 1053277745 | 4385 | 4385 | 4385 | 4385 | 4 |
| 309 | 20231106 | 141300 | 1053260205 | 4395 | 4390 | 4395 | 4390 | 253 |
| 310 | 20231106 | 141200 | 1052149265 | 4390 | 4385 | 4390 | 4380 | 154 |
| 311 | 20231106 | 141100 | 1051473310 | 4385 | 4395 | 4395 | 4385 | 438 |
| 312 | 20231106 | 141000 | 1049551670 | 4390 | 4395 | 4395 | 4390 | 216 |
| 313 | 20231106 | 140900 | 1048602370 | 4390 | 4390 | 4390 | 4390 | 590 |
| 314 | 20231106 | 140800 | 1046012270 | 4390 | 4385 | 4390 | 4385 | 336 |
| 315 | 20231106 | 140700 | 1044537995 | 4390 | 4390 | 4390 | 4390 | 1 |
| 316 | 20231106 | 140600 | 1044533605 | 4380 | 4380 | 4380 | 4380 | 4 |
| 317 | 20231106 | 140500 | 1044516085 | 4390 | 4365 | 4390 | 4365 | 655 |
| 318 | 20231106 | 140400 | 1041644570 | 4385 | 4375 | 4385 | 4375 | 4101 |
| 319 | 20231106 | 140300 | 1023695915 | 4375 | 4365 | 4375 | 4365 | 6 |
| 320 | 20231106 | 140200 | 1023669705 | 4375 | 4375 | 4375 | 4375 | 2 |
| 321 | 20231106 | 140100 | 1023660955 | 4365 | 4375 | 4375 | 4365 | 130 |
| 322 | 20231106 | 140000 | 1023092235 | 4370 | 4370 | 4370 | 4370 | 887 |
| 323 | 20231106 | 135900 | 1019216045 | 4370 | 4370 | 4370 | 4370 | 4 |
| 324 | 20231106 | 135800 | 1019198565 | 4385 | 4370 | 4385 | 4370 | 172 |
| 325 | 20231106 | 135700 | 1018444405 | 4370 | 4370 | 4370 | 4370 | 0 |
| 326 | 20231106 | 135600 | 1018444405 | 4370 | 4370 | 4370 | 4370 | 4 |
| 327 | 20231106 | 135500 | 1018426925 | 4385 | 4385 | 4385 | 4385 | 1 |
| 328 | 20231106 | 135400 | 1018422540 | 4370 | 4370 | 4370 | 4370 | 3 |
| 329 | 20231106 | 135300 | 1018409430 | 4385 | 4385 | 4385 | 4385 | 1 |
| 330 | 20231106 | 135200 | 1018405045 | 4370 | 4385 | 4385 | 4370 | 130 |
| 331 | 20231106 | 135100 | 1017835055 | 4385 | 4385 | 4385 | 4385 | 1 |
| 332 | 20231106 | 135000 | 1017830670 | 4370 | 4375 | 4385 | 4370 | 805 |
| 333 | 20231106 | 134900 | 1014308805 | 4375 | 4375 | 4375 | 4375 | 4 |
| 334 | 20231106 | 134800 | 1014291305 | 4375 | 4375 | 4375 | 4375 | 480 |
| 335 | 20231106 | 134700 | 1012191305 | 4375 | 4385 | 4385 | 4375 | 4 |
| 336 | 20231106 | 134600 | 1012173795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 337 | 20231106 | 134500 | 1012173795 | 4375 | 4390 | 4390 | 4375 | 6 |
| 338 | 20231106 | 134400 | 1012147515 | 4385 | 4385 | 4385 | 4385 | 1043 |
| 339 | 20231106 | 134300 | 1007573960 | 4385 | 4380 | 4385 | 4375 | 1099 |
| 340 | 20231106 | 134200 | 1002758120 | 4385 | 4375 | 4385 | 4375 | 375 |
| 341 | 20231106 | 134100 | 1001115640 | 4380 | 4380 | 4380 | 4380 | 98 |
| 342 | 20231106 | 134000 | 1000686400 | 4380 | 4365 | 4380 | 4365 | 1561 |
| 343 | 20231106 | 133900 | 993854000 | 4365 | 4365 | 4365 | 4365 | 0 |
| 344 | 20231106 | 133800 | 993854000 | 4365 | 4365 | 4365 | 4365 | 4 |
| 345 | 20231106 | 133700 | 993836540 | 4375 | 4370 | 4380 | 4370 | 1103 |
| 346 | 20231106 | 133600 | 989014730 | 4365 | 4360 | 4365 | 4360 | 454 |
| 347 | 20231106 | 133500 | 987033040 | 4365 | 4365 | 4365 | 4365 | 1470 |
| 348 | 20231106 | 133400 | 980616490 | 4370 | 4365 | 4370 | 4360 | 1107 |
| 349 | 20231106 | 133300 | 975784450 | 4355 | 4355 | 4355 | 4355 | 3 |
| 350 | 20231106 | 133200 | 975771385 | 4365 | 4365 | 4365 | 4365 | 607 |
| 351 | 20231106 | 133100 | 973121830 | 4355 | 4355 | 4355 | 4355 | 104 |
| 352 | 20231106 | 133000 | 972668910 | 4360 | 4365 | 4365 | 4360 | 614 |
| 353 | 20231106 | 132900 | 969991300 | 4360 | 4365 | 4365 | 4360 | 359 |
| 354 | 20231106 | 132800 | 968424285 | 4360 | 4360 | 4360 | 4360 | 697 |
| 355 | 20231106 | 132700 | 965385365 | 4350 | 4350 | 4360 | 4350 | 1800 |
| 356 | 20231106 | 132600 | 957550095 | 4335 | 4335 | 4335 | 4335 | 3 |
| 357 | 20231106 | 132500 | 957537090 | 4350 | 4350 | 4350 | 4350 | 1 |
| 358 | 20231106 | 132400 | 957532740 | 4335 | 4350 | 4350 | 4335 | 117 |
| 359 | 20231106 | 132300 | 957023850 | 4350 | 4350 | 4350 | 4350 | 1 |
| 360 | 20231106 | 132200 | 957019500 | 4335 | 4335 | 4335 | 4335 | 4 |
| 361 | 20231106 | 132100 | 957002160 | 4350 | 4350 | 4350 | 4350 | 1 |
| 362 | 20231106 | 132000 | 956997810 | 4335 | 4340 | 4340 | 4335 | 304 |
| 363 | 20231106 | 131900 | 955678470 | 4330 | 4330 | 4330 | 4330 | 0 |
| 364 | 20231106 | 131800 | 955678470 | 4330 | 4330 | 4330 | 4330 | 3 |
| 365 | 20231106 | 131700 | 955665480 | 4330 | 4330 | 4330 | 4330 | 4 |
| 366 | 20231106 | 131600 | 955648160 | 4350 | 4350 | 4350 | 4350 | 1 |
| 367 | 20231106 | 131500 | 955643810 | 4345 | 4320 | 4345 | 4320 | 749 |
| 368 | 20231106 | 131400 | 952389505 | 4345 | 4345 | 4345 | 4345 | 155 |
| 369 | 20231106 | 131300 | 951716030 | 4320 | 4320 | 4320 | 4320 | 4 |
| 370 | 20231106 | 131200 | 951698750 | 4345 | 4340 | 4345 | 4340 | 47 |
| 371 | 20231106 | 131100 | 951494765 | 4320 | 4340 | 4340 | 4320 | 503 |
| 372 | 20231106 | 131000 | 949311805 | 4340 | 4315 | 4340 | 4315 | 191 |
| 373 | 20231106 | 130900 | 948482965 | 4340 | 4340 | 4340 | 4340 | 0 |
| 374 | 20231106 | 130800 | 948482965 | 4340 | 4315 | 4340 | 4315 | 42 |
| 375 | 20231106 | 130700 | 948301710 | 4340 | 4340 | 4340 | 4340 | 0 |
| 376 | 20231106 | 130600 | 948301710 | 4340 | 4315 | 4340 | 4315 | 45 |
| 377 | 20231106 | 130500 | 948106710 | 4335 | 4330 | 4335 | 4330 | 15 |
| 378 | 20231106 | 130400 | 948041755 | 4315 | 4315 | 4315 | 4315 | 3 |
| 379 | 20231106 | 130300 | 948028810 | 4330 | 4330 | 4330 | 4330 | 148 |
| 380 | 20231106 | 130200 | 947387970 | 4315 | 4315 | 4315 | 4315 | 4 |
| 381 | 20231106 | 130100 | 947370710 | 4315 | 4335 | 4335 | 4315 | 79 |
| 382 | 20231106 | 130000 | 947028325 | 4315 | 4315 | 4315 | 4315 | 136 |
| 383 | 20231106 | 125900 | 946441485 | 4315 | 4340 | 4340 | 4315 | 75 |
| 384 | 20231106 | 125800 | 946117710 | 4315 | 4315 | 4315 | 4315 | 214 |
| 385 | 20231106 | 125700 | 945194300 | 4315 | 4315 | 4315 | 4310 | 212 |
| 386 | 20231106 | 125600 | 944280140 | 4310 | 4310 | 4310 | 4310 | 0 |
| 387 | 20231106 | 125500 | 944280140 | 4310 | 4335 | 4340 | 4310 | 792 |
| 388 | 20231106 | 125400 | 940858750 | 4310 | 4310 | 4310 | 4310 | 4 |
| 389 | 20231106 | 125300 | 940841510 | 4310 | 4310 | 4310 | 4310 | 1 |
| 390 | 20231106 | 125200 | 940837200 | 4310 | 4310 | 4310 | 4310 | 4 |
| 391 | 20231106 | 125100 | 940819960 | 4315 | 4315 | 4340 | 4315 | 461 |
| 392 | 20231106 | 125000 | 938827020 | 4315 | 4315 | 4315 | 4310 | 396 |
| 393 | 20231106 | 124900 | 937118295 | 4310 | 4310 | 4310 | 4310 | 0 |
| 394 | 20231106 | 124800 | 937118295 | 4310 | 4310 | 4310 | 4310 | 4 |
| 395 | 20231106 | 124700 | 937101055 | 4315 | 4310 | 4315 | 4310 | 205 |
| 396 | 20231106 | 124600 | 936216500 | 4315 | 4335 | 4335 | 4315 | 392 |
| 397 | 20231106 | 124500 | 934522060 | 4310 | 4310 | 4310 | 4310 | 4 |
| 398 | 20231106 | 124400 | 934504820 | 4335 | 4335 | 4335 | 4335 | 0 |
| 399 | 20231106 | 124300 | 934504820 | 4335 | 4310 | 4335 | 4310 | 4 |
| 400 | 20231106 | 124200 | 934487555 | 4310 | 4310 | 4310 | 4310 | 0 |
| 401 | 20231106 | 124100 | 934487555 | 4310 | 4310 | 4310 | 4310 | 4 |
| 402 | 20231106 | 124000 | 934470315 | 4305 | 4305 | 4305 | 4305 | 0 |
| 403 | 20231106 | 123900 | 934470315 | 4305 | 4315 | 4340 | 4305 | 16255 |
| 404 | 20231106 | 123800 | 864415655 | 4320 | 4330 | 4330 | 4320 | 9004 |
| 405 | 20231106 | 123700 | 825473335 | 4330 | 4330 | 4330 | 4330 | 0 |
| 406 | 20231106 | 123600 | 825473335 | 4330 | 4330 | 4330 | 4330 | 3 |
| 407 | 20231106 | 123500 | 825460345 | 4350 | 4350 | 4350 | 4350 | 1 |
| 408 | 20231106 | 123400 | 825455995 | 4330 | 4330 | 4330 | 4330 | 4 |
| 409 | 20231106 | 123300 | 825438675 | 4345 | 4345 | 4345 | 4345 | 0 |
| 410 | 20231106 | 123200 | 825438675 | 4345 | 4325 | 4345 | 4325 | 369 |
| 411 | 20231106 | 123100 | 823835450 | 4345 | 4340 | 4345 | 4320 | 6 |
| 412 | 20231106 | 123000 | 823809485 | 4320 | 4320 | 4330 | 4320 | 1193 |
| 413 | 20231106 | 122900 | 818647720 | 4320 | 4310 | 4320 | 4310 | 503 |
| 414 | 20231106 | 122800 | 816474790 | 4315 | 4315 | 4315 | 4315 | 601 |
| 415 | 20231106 | 122700 | 813881475 | 4310 | 4305 | 4310 | 4305 | 304 |
| 416 | 20231106 | 122600 | 812571255 | 4305 | 4305 | 4310 | 4305 | 710 |
| 417 | 20231106 | 122500 | 809514205 | 4305 | 4305 | 4305 | 4305 | 4 |
| 418 | 20231106 | 122400 | 809496985 | 4320 | 4320 | 4320 | 4320 | 1 |
| 419 | 20231106 | 122300 | 809492665 | 4305 | 4310 | 4310 | 4305 | 604 |
| 420 | 20231106 | 122200 | 806889445 | 4320 | 4310 | 4320 | 4310 | 1452 |
| 421 | 20231106 | 122100 | 800616835 | 4320 | 4320 | 4320 | 4320 | 0 |
| 422 | 20231106 | 122000 | 800616835 | 4320 | 4320 | 4320 | 4320 | 0 |
| 423 | 20231106 | 121900 | 800616835 | 4320 | 4320 | 4320 | 4320 | 0 |
| 424 | 20231106 | 121800 | 800616835 | 4320 | 4320 | 4320 | 4320 | 0 |
| 425 | 20231106 | 121700 | 800616835 | 4320 | 4320 | 4320 | 4320 | 1 |
| 426 | 20231106 | 121600 | 800612515 | 4295 | 4295 | 4295 | 4295 | 0 |
| 427 | 20231106 | 121500 | 800612515 | 4295 | 4295 | 4295 | 4295 | 121 |
| 428 | 20231106 | 121400 | 800092820 | 4320 | 4320 | 4320 | 4320 | 0 |
| 429 | 20231106 | 121300 | 800092820 | 4320 | 4320 | 4320 | 4320 | 0 |
| 430 | 20231106 | 121200 | 800092820 | 4320 | 4320 | 4320 | 4320 | 0 |
| 431 | 20231106 | 121100 | 800092820 | 4320 | 4320 | 4320 | 4320 | 0 |
| 432 | 20231106 | 121000 | 800092820 | 4320 | 4295 | 4320 | 4295 | 202 |
| 433 | 20231106 | 120900 | 799225205 | 4310 | 4310 | 4310 | 4310 | 0 |
| 434 | 20231106 | 120800 | 799225205 | 4310 | 4295 | 4310 | 4290 | 7349 |
| 435 | 20231106 | 120700 | 767628035 | 4310 | 4310 | 4310 | 4310 | 1 |
| 436 | 20231106 | 120600 | 767623725 | 4310 | 4310 | 4310 | 4310 | 440 |
| 437 | 20231106 | 120500 | 765727325 | 4290 | 4290 | 4290 | 4290 | 0 |
| 438 | 20231106 | 120400 | 765727325 | 4290 | 4305 | 4305 | 4290 | 10000 |
| 439 | 20231106 | 120300 | 722823990 | 4310 | 4305 | 4310 | 4305 | 23 |
| 440 | 20231106 | 120200 | 722724915 | 4305 | 4290 | 4305 | 4290 | 732 |
| 441 | 20231106 | 120100 | 719581770 | 4290 | 4290 | 4290 | 4290 | 439 |
| 442 | 20231106 | 120000 | 717698460 | 4290 | 4290 | 4290 | 4290 | 22 |
| 443 | 20231106 | 115900 | 717604080 | 4290 | 4290 | 4290 | 4290 | 301 |
| 444 | 20231106 | 115800 | 716312790 | 4295 | 4295 | 4295 | 4295 | 701 |
| 445 | 20231106 | 115700 | 713301995 | 4290 | 4290 | 4290 | 4290 | 1000 |
| 446 | 20231106 | 115600 | 709011995 | 4290 | 4300 | 4300 | 4285 | 1600 |
| 447 | 20231106 | 115500 | 702151705 | 4300 | 4285 | 4300 | 4285 | 1014 |
| 448 | 20231106 | 115400 | 697806505 | 4300 | 4300 | 4300 | 4300 | 260 |
| 449 | 20231106 | 115300 | 696688505 | 4285 | 4285 | 4285 | 4285 | 1100 |
| 450 | 20231106 | 115200 | 691975005 | 4300 | 4290 | 4300 | 4285 | 1020 |
| 451 | 20231106 | 115100 | 687603905 | 4290 | 4290 | 4290 | 4290 | 0 |
| 452 | 20231106 | 115000 | 687603905 | 4290 | 4290 | 4290 | 4290 | 0 |
| 453 | 20231106 | 114900 | 687603905 | 4290 | 4290 | 4290 | 4290 | 0 |
| 454 | 20231106 | 114800 | 687603905 | 4290 | 4290 | 4290 | 4290 | 0 |
| 455 | 20231106 | 114700 | 687603905 | 4290 | 4290 | 4290 | 4290 | 929 |
| 456 | 20231106 | 114600 | 683618495 | 4285 | 4285 | 4285 | 4285 | 0 |
| 457 | 20231106 | 114500 | 683618495 | 4285 | 4285 | 4285 | 4285 | 0 |
| 458 | 20231106 | 114400 | 683618495 | 4285 | 4285 | 4285 | 4285 | 230 |
| 459 | 20231106 | 114300 | 682632945 | 4290 | 4290 | 4290 | 4290 | 479 |
| 460 | 20231106 | 114200 | 680578035 | 4290 | 4290 | 4290 | 4290 | 0 |
| 461 | 20231106 | 114100 | 680578035 | 4290 | 4290 | 4290 | 4290 | 403 |
| 462 | 20231106 | 114000 | 678849165 | 4280 | 4280 | 4280 | 4280 | 0 |
| 463 | 20231106 | 113900 | 678849165 | 4280 | 4280 | 4280 | 4280 | 0 |
| 464 | 20231106 | 113800 | 678849165 | 4280 | 4280 | 4280 | 4280 | 0 |
| 465 | 20231106 | 113700 | 678849165 | 4280 | 4285 | 4285 | 4280 | 658 |
| 466 | 20231106 | 113600 | 676030955 | 4290 | 4290 | 4290 | 4290 | 236 |
| 467 | 20231106 | 113500 | 675018515 | 4290 | 4290 | 4290 | 4290 | 0 |
| 468 | 20231106 | 113400 | 675018515 | 4290 | 4290 | 4290 | 4290 | 470 |
| 469 | 20231106 | 113300 | 673002215 | 4290 | 4290 | 4290 | 4290 | 0 |
| 470 | 20231106 | 113200 | 673002215 | 4290 | 4300 | 4300 | 4290 | 508 |
| 471 | 20231106 | 113100 | 670819735 | 4300 | 4300 | 4300 | 4300 | 0 |
| 472 | 20231106 | 113000 | 670819735 | 4300 | 4300 | 4300 | 4285 | 443 |
| 473 | 20231106 | 112900 | 668917850 | 4300 | 4300 | 4300 | 4300 | 141 |
| 474 | 20231106 | 112800 | 668311550 | 4285 | 4295 | 4295 | 4285 | 338 |
| 475 | 20231106 | 112700 | 666861850 | 4285 | 4285 | 4285 | 4285 | 0 |
| 476 | 20231106 | 112600 | 666861850 | 4285 | 4285 | 4285 | 4285 | 1 |
| 477 | 20231106 | 112500 | 666857565 | 4285 | 4285 | 4285 | 4285 | 300 |
| 478 | 20231106 | 112400 | 665572065 | 4275 | 4280 | 4280 | 4275 | 1108 |
| 479 | 20231106 | 112300 | 660831835 | 4275 | 4275 | 4275 | 4275 | 0 |
| 480 | 20231106 | 112200 | 660831835 | 4275 | 4275 | 4275 | 4275 | 467 |
| 481 | 20231106 | 112100 | 658835410 | 4280 | 4285 | 4285 | 4280 | 2803 |
| 482 | 20231106 | 112000 | 646836450 | 4285 | 4290 | 4290 | 4285 | 404 |
| 483 | 20231106 | 111900 | 645103795 | 4285 | 4285 | 4285 | 4285 | 404 |
| 484 | 20231106 | 111800 | 643372655 | 4285 | 4285 | 4285 | 4285 | 143 |
| 485 | 20231106 | 111700 | 642759900 | 4285 | 4285 | 4285 | 4285 | 101 |
| 486 | 20231106 | 111600 | 642327115 | 4310 | 4310 | 4310 | 4310 | 1 |
| 487 | 20231106 | 111500 | 642322805 | 4285 | 4310 | 4310 | 4285 | 204 |
| 488 | 20231106 | 111400 | 641448615 | 4285 | 4310 | 4310 | 4285 | 103 |
| 489 | 20231106 | 111300 | 641007210 | 4290 | 4290 | 4290 | 4290 | 201 |
| 490 | 20231106 | 111200 | 640144920 | 4285 | 4285 | 4285 | 4285 | 100 |
| 491 | 20231106 | 111100 | 639716420 | 4285 | 4285 | 4285 | 4285 | 0 |
| 492 | 20231106 | 111000 | 639716420 | 4285 | 4285 | 4285 | 4285 | 102 |
| 493 | 20231106 | 110900 | 639279350 | 4285 | 4285 | 4285 | 4280 | 402 |
| 494 | 20231106 | 110800 | 637557285 | 4285 | 4285 | 4285 | 4285 | 657 |
| 495 | 20231106 | 110700 | 634742040 | 4280 | 4285 | 4285 | 4280 | 454 |
| 496 | 20231106 | 110600 | 632798415 | 4280 | 4285 | 4285 | 4275 | 4161 |
| 497 | 20231106 | 110500 | 614988895 | 4305 | 4305 | 4305 | 4305 | 0 |
| 498 | 20231106 | 110400 | 614988895 | 4305 | 4305 | 4305 | 4305 | 2 |
| 499 | 20231106 | 110300 | 614980285 | 4280 | 4315 | 4320 | 4280 | 6996 |
| 500 | 20231106 | 110200 | 584845175 | 4320 | 4320 | 4320 | 4320 | 1629 |
| 501 | 20231106 | 110100 | 577807895 | 4320 | 4325 | 4325 | 4320 | 122 |
| 502 | 20231106 | 110000 | 577280350 | 4360 | 4320 | 4370 | 4320 | 732 |
| 503 | 20231106 | 105900 | 574112740 | 4315 | 4315 | 4315 | 4315 | 101 |
| 504 | 20231106 | 105800 | 573676925 | 4310 | 4310 | 4310 | 4310 | 582 |
| 505 | 20231106 | 105700 | 571168505 | 4310 | 4325 | 4325 | 4310 | 661 |
| 506 | 20231106 | 105600 | 568312695 | 4330 | 4330 | 4330 | 4330 | 140 |
| 507 | 20231106 | 105500 | 567706495 | 4335 | 4350 | 4350 | 4335 | 1337 |
| 508 | 20231106 | 105400 | 561897565 | 4350 | 4350 | 4400 | 4335 | 10105 |
| 509 | 20231106 | 105300 | 517499735 | 4315 | 4325 | 4380 | 4300 | 7483 |
| 510 | 20231106 | 105200 | 484934980 | 4285 | 4300 | 4345 | 4285 | 4502 |
| 511 | 20231106 | 105100 | 465488920 | 4300 | 4275 | 4300 | 4275 | 10040 |
| 512 | 20231106 | 105000 | 422462410 | 4280 | 4285 | 4285 | 4280 | 2756 |
| 513 | 20231106 | 104900 | 410654405 | 4290 | 4295 | 4295 | 4290 | 1298 |
| 514 | 20231106 | 104800 | 405083760 | 4295 | 4295 | 4295 | 4295 | 121 |
| 515 | 20231106 | 104700 | 404564065 | 4300 | 4300 | 4300 | 4300 | 0 |
| 516 | 20231106 | 104600 | 404564065 | 4300 | 4300 | 4300 | 4300 | 19 |
| 517 | 20231106 | 104500 | 404482365 | 4295 | 4295 | 4295 | 4295 | 27 |
| 518 | 20231106 | 104400 | 404366400 | 4300 | 4295 | 4300 | 4295 | 98 |
| 519 | 20231106 | 104300 | 403945480 | 4305 | 4305 | 4305 | 4305 | 0 |
| 520 | 20231106 | 104200 | 403945480 | 4305 | 4295 | 4305 | 4295 | 123 |
| 521 | 20231106 | 104100 | 403417175 | 4295 | 4295 | 4295 | 4295 | 26 |
| 522 | 20231106 | 104000 | 403305505 | 4305 | 4305 | 4305 | 4305 | 0 |
| 523 | 20231106 | 103900 | 403305505 | 4305 | 4300 | 4305 | 4295 | 947 |
| 524 | 20231106 | 103800 | 399235675 | 4295 | 4295 | 4295 | 4295 | 0 |
| 525 | 20231106 | 103700 | 399235675 | 4295 | 4310 | 4310 | 4295 | 121 |
| 526 | 20231106 | 103600 | 398715320 | 4310 | 4320 | 4320 | 4310 | 140 |
| 527 | 20231106 | 103500 | 398111730 | 4310 | 4310 | 4310 | 4310 | 121 |
| 528 | 20231106 | 103400 | 397590220 | 4310 | 4310 | 4310 | 4310 | 200 |
| 529 | 20231106 | 103300 | 396728220 | 4310 | 4315 | 4320 | 4310 | 193 |
| 530 | 20231106 | 103200 | 395895810 | 4315 | 4310 | 4315 | 4310 | 625 |
| 531 | 20231106 | 103100 | 393202040 | 4305 | 4300 | 4305 | 4300 | 2601 |
| 532 | 20231106 | 103000 | 382015240 | 4290 | 4290 | 4290 | 4290 | 0 |
| 533 | 20231106 | 102900 | 382015240 | 4290 | 4295 | 4295 | 4290 | 471 |
| 534 | 20231106 | 102800 | 379992690 | 4295 | 4295 | 4295 | 4295 | 19 |
| 535 | 20231106 | 102700 | 379911085 | 4295 | 4295 | 4295 | 4295 | 1 |
| 536 | 20231106 | 102600 | 379906790 | 4290 | 4290 | 4295 | 4290 | 420 |
| 537 | 20231106 | 102500 | 378103935 | 4295 | 4290 | 4295 | 4290 | 1894 |
| 538 | 20231106 | 102400 | 369971205 | 4285 | 4285 | 4285 | 4285 | 2727 |
| 539 | 20231106 | 102300 | 358286010 | 4290 | 4290 | 4290 | 4290 | 112 |
| 540 | 20231106 | 102200 | 357805530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 541 | 20231106 | 102100 | 357805530 | 4290 | 4285 | 4290 | 4285 | 546 |
| 542 | 20231106 | 102000 | 355464865 | 4285 | 4285 | 4285 | 4285 | 38 |
| 543 | 20231106 | 101900 | 355302035 | 4280 | 4285 | 4285 | 4280 | 407 |
| 544 | 20231106 | 101800 | 353559045 | 4285 | 4285 | 4285 | 4280 | 684 |
| 545 | 20231106 | 101700 | 350630955 | 4285 | 4285 | 4285 | 4280 | 1575 |
| 546 | 20231106 | 101600 | 343883625 | 4280 | 4295 | 4295 | 4280 | 3788 |
| 547 | 20231106 | 101500 | 327615865 | 4300 | 4315 | 4315 | 4295 | 195 |
| 548 | 20231106 | 101400 | 326778145 | 4295 | 4290 | 4295 | 4290 | 128 |
| 549 | 20231106 | 101300 | 326228400 | 4285 | 4285 | 4285 | 4285 | 330 |
| 550 | 20231106 | 101200 | 324814350 | 4285 | 4285 | 4285 | 4285 | 112 |
| 551 | 20231106 | 101100 | 324334430 | 4280 | 4285 | 4285 | 4280 | 255 |
| 552 | 20231106 | 101000 | 323241895 | 4285 | 4285 | 4290 | 4280 | 2094 |
| 553 | 20231106 | 100900 | 314279370 | 4280 | 4285 | 4285 | 4280 | 325 |
| 554 | 20231106 | 100800 | 312888355 | 4280 | 4280 | 4285 | 4280 | 729 |
| 555 | 20231106 | 100700 | 309765630 | 4280 | 4280 | 4310 | 4280 | 1047 |
| 556 | 20231106 | 100600 | 305284440 | 4280 | 4290 | 4290 | 4280 | 1766 |
| 557 | 20231106 | 100500 | 297710310 | 4290 | 4310 | 4310 | 4290 | 1516 |
| 558 | 20231106 | 100400 | 291200080 | 4315 | 4315 | 4315 | 4315 | 0 |
| 559 | 20231106 | 100300 | 291200080 | 4315 | 4285 | 4315 | 4285 | 503 |
| 560 | 20231106 | 100200 | 289042595 | 4285 | 4285 | 4285 | 4285 | 528 |
| 561 | 20231106 | 100100 | 286780115 | 4285 | 4285 | 4285 | 4285 | 1240 |
| 562 | 20231106 | 100000 | 281466715 | 4285 | 4285 | 4285 | 4285 | 14 |
| 563 | 20231106 | 095900 | 281406725 | 4285 | 4285 | 4285 | 4285 | 0 |
| 564 | 20231106 | 095800 | 281406725 | 4285 | 4320 | 4320 | 4285 | 346 |
| 565 | 20231106 | 095700 | 279924080 | 4285 | 4290 | 4290 | 4285 | 4024 |
| 566 | 20231106 | 095600 | 262671120 | 4315 | 4295 | 4315 | 4295 | 540 |
| 567 | 20231106 | 095500 | 260349080 | 4325 | 4325 | 4325 | 4325 | 692 |
| 568 | 20231106 | 095400 | 257356180 | 4325 | 4320 | 4325 | 4295 | 1580 |
| 569 | 20231106 | 095300 | 250561975 | 4320 | 4305 | 4320 | 4295 | 344 |
| 570 | 20231106 | 095200 | 249084240 | 4320 | 4305 | 4320 | 4305 | 979 |
| 571 | 20231106 | 095100 | 244869615 | 4305 | 4305 | 4305 | 4305 | 0 |
| 572 | 20231106 | 095000 | 244869615 | 4305 | 4305 | 4305 | 4305 | 100 |
| 573 | 20231106 | 094900 | 244439115 | 4305 | 4305 | 4305 | 4305 | 0 |
| 574 | 20231106 | 094800 | 244439115 | 4305 | 4305 | 4305 | 4305 | 0 |
| 575 | 20231106 | 094700 | 244439115 | 4305 | 4305 | 4305 | 4305 | 6 |
| 576 | 20231106 | 094600 | 244413285 | 4275 | 4280 | 4280 | 4275 | 988 |
| 577 | 20231106 | 094500 | 240185750 | 4280 | 4280 | 4285 | 4280 | 1913 |
| 578 | 20231106 | 094400 | 231995880 | 4320 | 4285 | 4320 | 4285 | 812 |
| 579 | 20231106 | 094300 | 228501085 | 4310 | 4275 | 4310 | 4275 | 644 |
| 580 | 20231106 | 094200 | 225745470 | 4275 | 4280 | 4305 | 4275 | 5219 |
| 581 | 20231106 | 094100 | 203429645 | 4300 | 4300 | 4300 | 4300 | 1000 |
| 582 | 20231106 | 094000 | 199129645 | 4300 | 4300 | 4300 | 4300 | 162 |
| 583 | 20231106 | 093900 | 198433045 | 4280 | 4280 | 4280 | 4280 | 577 |
| 584 | 20231106 | 093800 | 195963485 | 4280 | 4280 | 4280 | 4280 | 0 |
| 585 | 20231106 | 093700 | 195963485 | 4280 | 4280 | 4280 | 4280 | 299 |
| 586 | 20231106 | 093600 | 194683765 | 4280 | 4300 | 4300 | 4275 | 431 |
| 587 | 20231106 | 093500 | 192836270 | 4280 | 4295 | 4295 | 4275 | 703 |
| 588 | 20231106 | 093400 | 189828135 | 4295 | 4295 | 4295 | 4295 | 187 |
| 589 | 20231106 | 093300 | 189024970 | 4295 | 4280 | 4295 | 4280 | 2261 |
| 590 | 20231106 | 093200 | 179347740 | 4285 | 4285 | 4285 | 4285 | 1 |
| 591 | 20231106 | 093100 | 179343455 | 4285 | 4285 | 4295 | 4285 | 961 |
| 592 | 20231106 | 093000 | 175225560 | 4285 | 4285 | 4285 | 4285 | 0 |
| 593 | 20231106 | 092900 | 175225560 | 4285 | 4290 | 4290 | 4285 | 402 |
| 594 | 20231106 | 092800 | 173501985 | 4290 | 4290 | 4290 | 4290 | 22 |
| 595 | 20231106 | 092700 | 173407605 | 4290 | 4285 | 4290 | 4285 | 2178 |
| 596 | 20231106 | 092600 | 164064010 | 4290 | 4290 | 4290 | 4290 | 24 |
| 597 | 20231106 | 092500 | 163961050 | 4290 | 4295 | 4295 | 4290 | 1144 |
| 598 | 20231106 | 092400 | 159050770 | 4310 | 4285 | 4310 | 4285 | 1469 |
| 599 | 20231106 | 092300 | 152736115 | 4290 | 4300 | 4300 | 4290 | 1198 |
| 600 | 20231106 | 092200 | 147587695 | 4295 | 4300 | 4300 | 4295 | 443 |
| 601 | 20231106 | 092100 | 145684405 | 4300 | 4320 | 4320 | 4300 | 1643 |
| 602 | 20231106 | 092000 | 138595005 | 4315 | 4315 | 4315 | 4315 | 523 |
| 603 | 20231106 | 091900 | 136338260 | 4340 | 4300 | 4340 | 4285 | 4534 |
| 604 | 20231106 | 091800 | 116757480 | 4275 | 4300 | 4300 | 4275 | 1685 |
| 605 | 20231106 | 091700 | 109519260 | 4295 | 4280 | 4295 | 4280 | 731 |
| 606 | 20231106 | 091600 | 106383775 | 4275 | 4280 | 4280 | 4275 | 1000 |
| 607 | 20231106 | 091500 | 102108755 | 4280 | 4275 | 4280 | 4275 | 1046 |
| 608 | 20231106 | 091400 | 97636100 | 4280 | 4280 | 4280 | 4280 | 403 |
| 609 | 20231106 | 091300 | 95911260 | 4275 | 4275 | 4275 | 4275 | 804 |
| 610 | 20231106 | 091200 | 92474160 | 4275 | 4255 | 4275 | 4255 | 242 |
| 611 | 20231106 | 091100 | 91443630 | 4255 | 4255 | 4260 | 4255 | 1220 |
| 612 | 20231106 | 091000 | 86248645 | 4255 | 4255 | 4275 | 4255 | 395 |
| 613 | 20231106 | 090900 | 84566580 | 4255 | 4260 | 4260 | 4255 | 2676 |
| 614 | 20231106 | 090800 | 73169265 | 4255 | 4255 | 4255 | 4255 | 774 |
| 615 | 20231106 | 090700 | 69875895 | 4250 | 4255 | 4275 | 4245 | 2340 |
| 616 | 20231106 | 090600 | 59924225 | 4255 | 4255 | 4260 | 4255 | 1520 |
| 617 | 20231106 | 090500 | 53456025 | 4255 | 4260 | 4270 | 4250 | 1944 |
| 618 | 20231106 | 090400 | 45171340 | 4270 | 4305 | 4305 | 4240 | 2088 |
| 619 | 20231106 | 090300 | 36275715 | 4290 | 4305 | 4315 | 4280 | 2406 |
| 620 | 20231106 | 090200 | 25942025 | 4305 | 4330 | 4330 | 4305 | 2797 |
| 621 | 20231106 | 090100 | 13838110 | 4335 | 4260 | 4335 | 4260 | 1390 |
| 622 | 20231106 | 090000 | 7869090 | 4250 | 4310 | 4315 | 4250 | 1836 |