30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 28108 |
| 3 | 20231106 | 190700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20231106 | 190600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20231106 | 190500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20231106 | 190400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20231106 | 190300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20231106 | 190200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20231106 | 190100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20231106 | 190000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20231106 | 185900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20231106 | 185800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20231106 | 185700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20231106 | 185600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20231106 | 185500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20231106 | 185400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20231106 | 185300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20231106 | 185200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20231106 | 185100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20231106 | 185000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20231106 | 184900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20231106 | 184800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20231106 | 184700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20231106 | 184600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20231106 | 184500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20231106 | 184400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20231106 | 184300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20231106 | 184200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20231106 | 184100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20231106 | 184000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20231106 | 183900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20231106 | 183800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 28108 |
| 33 | 20231106 | 183700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20231106 | 183600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20231106 | 183500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20231106 | 183400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20231106 | 183300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20231106 | 183200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20231106 | 183100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20231106 | 183000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20231106 | 182900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20231106 | 182800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20231106 | 182700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20231106 | 182600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20231106 | 182500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20231106 | 182400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20231106 | 182300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20231106 | 182200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20231106 | 182100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20231106 | 182000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20231106 | 181900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20231106 | 181800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20231106 | 181700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20231106 | 181600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20231106 | 181500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20231106 | 181400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20231106 | 181300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20231106 | 181200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20231106 | 181100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20231106 | 181000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20231106 | 180900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20231106 | 180800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 28108 |
| 63 | 20231106 | 180700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20231106 | 180600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20231106 | 180500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20231106 | 180400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20231106 | 180300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20231106 | 180200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20231106 | 180100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20231106 | 180000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20231106 | 175900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20231106 | 175800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20231106 | 175700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20231106 | 175600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20231106 | 175500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20231106 | 175400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20231106 | 175300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20231106 | 175200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20231106 | 175100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20231106 | 175000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20231106 | 174900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20231106 | 174800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20231106 | 174700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20231106 | 174600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20231106 | 174500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20231106 | 174400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20231106 | 174300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20231106 | 174200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20231106 | 174100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20231106 | 174000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20231106 | 173900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20231106 | 173800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 28108 |
| 93 | 20231106 | 173700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20231106 | 173600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20231106 | 173500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20231106 | 173400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20231106 | 173300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20231106 | 173200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20231106 | 173100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20231106 | 173000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20231106 | 172900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20231106 | 172800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20231106 | 172700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20231106 | 172600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20231106 | 172500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20231106 | 172400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20231106 | 172300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20231106 | 172200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20231106 | 172100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20231106 | 172000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20231106 | 171900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20231106 | 171800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20231106 | 171700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20231106 | 171600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20231106 | 171500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20231106 | 171400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20231106 | 171300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20231106 | 171200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20231106 | 171100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20231106 | 171000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20231106 | 170900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20231106 | 170800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 28108 |
| 123 | 20231106 | 170700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20231106 | 170600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20231106 | 170500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20231106 | 170400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20231106 | 170300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20231106 | 170200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20231106 | 170100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20231106 | 170000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20231106 | 165900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20231106 | 165800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20231106 | 165700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20231106 | 165600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20231106 | 165500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20231106 | 165400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20231106 | 165300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20231106 | 165200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20231106 | 165100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20231106 | 165000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20231106 | 164900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20231106 | 164800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20231106 | 164700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20231106 | 164600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20231106 | 164500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20231106 | 164400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20231106 | 164300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20231106 | 164200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20231106 | 164100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20231106 | 164000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20231106 | 163900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20231106 | 163800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 28108 |
| 153 | 20231106 | 163700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20231106 | 163600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20231106 | 163500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20231106 | 163400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20231106 | 163300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20231106 | 163200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20231106 | 163100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20231106 | 163000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20231106 | 162900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20231106 | 162800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20231106 | 162700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20231106 | 162600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20231106 | 162500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20231106 | 162400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20231106 | 162300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20231106 | 162200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20231106 | 162100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20231106 | 162000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20231106 | 161900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20231106 | 161800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20231106 | 161700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20231106 | 161600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20231106 | 161500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20231106 | 161400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20231106 | 161300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20231106 | 161200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20231106 | 161100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20231106 | 161000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20231106 | 160900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20231106 | 160800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 28108 |
| 183 | 20231106 | 160700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20231106 | 160600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20231106 | 160500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20231106 | 160400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20231106 | 160300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20231106 | 160200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20231106 | 160100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20231106 | 160000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20231106 | 155900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20231106 | 155800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20231106 | 155700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20231106 | 155600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20231106 | 155500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20231106 | 155400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20231106 | 155300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20231106 | 155200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20231106 | 155100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20231106 | 155000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20231106 | 154900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20231106 | 154800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20231106 | 154700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20231106 | 154600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20231106 | 154500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20231106 | 154400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20231106 | 154300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20231106 | 154200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20231106 | 154100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20231106 | 154000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20231106 | 153900 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20231106 | 153800 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 28108 |
| 213 | 20231106 | 153700 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20231106 | 153600 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20231106 | 153500 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20231106 | 153400 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20231106 | 153300 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20231106 | 153200 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20231106 | 153100 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 0 |
| 220 | 20231106 | 153000 | 5721276990 | 3420 | 3420 | 3420 | 3420 | 28108 |
| 221 | 20231106 | 152900 | 5625147630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 222 | 20231106 | 152800 | 5625147630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 223 | 20231106 | 152700 | 5625147630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 224 | 20231106 | 152600 | 5625147630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 225 | 20231106 | 152500 | 5625147630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 226 | 20231106 | 152400 | 5625147630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 227 | 20231106 | 152300 | 5625147630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20231106 | 152200 | 5625147630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20231106 | 152100 | 5625147630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20231106 | 152000 | 5625147630 | 3420 | 3420 | 3420 | 3420 | 0 |
| 231 | 20231106 | 151900 | 5625147630 | 3420 | 3415 | 3420 | 3410 | 10635 |
| 232 | 20231106 | 151800 | 5588835450 | 3415 | 3410 | 3420 | 3410 | 332 |
| 233 | 20231106 | 151700 | 5587702145 | 3420 | 3410 | 3420 | 3410 | 4145 |
| 234 | 20231106 | 151600 | 5573561160 | 3405 | 3410 | 3410 | 3405 | 1698 |
| 235 | 20231106 | 151500 | 5567778480 | 3410 | 3410 | 3410 | 3405 | 885 |
| 236 | 20231106 | 151400 | 5564763835 | 3405 | 3410 | 3410 | 3405 | 4015 |
| 237 | 20231106 | 151300 | 5551092085 | 3410 | 3410 | 3410 | 3410 | 1111 |
| 238 | 20231106 | 151200 | 5547303575 | 3410 | 3410 | 3410 | 3410 | 799 |
| 239 | 20231106 | 151100 | 5544578985 | 3405 | 3410 | 3415 | 3405 | 3223 |
| 240 | 20231106 | 151000 | 5533588065 | 3415 | 3410 | 3415 | 3410 | 796 |
| 241 | 20231106 | 150900 | 5530870775 | 3415 | 3415 | 3415 | 3415 | 290 |
| 242 | 20231106 | 150800 | 5529880425 | 3420 | 3415 | 3420 | 3415 | 1273 |
| 243 | 20231106 | 150700 | 5525531610 | 3410 | 3410 | 3410 | 3410 | 102 |
| 244 | 20231106 | 150600 | 5525183790 | 3415 | 3410 | 3415 | 3410 | 442 |
| 245 | 20231106 | 150500 | 5523676315 | 3410 | 3420 | 3420 | 3410 | 1092 |
| 246 | 20231106 | 150400 | 5519945650 | 3420 | 3420 | 3420 | 3420 | 1903 |
| 247 | 20231106 | 150300 | 5513437390 | 3420 | 3420 | 3425 | 3420 | 974 |
| 248 | 20231106 | 150200 | 5510103310 | 3425 | 3425 | 3425 | 3420 | 1668 |
| 249 | 20231106 | 150100 | 5504398740 | 3420 | 3425 | 3425 | 3420 | 796 |
| 250 | 20231106 | 150000 | 5501673135 | 3425 | 3430 | 3430 | 3425 | 926 |
| 251 | 20231106 | 145900 | 5498501075 | 3425 | 3415 | 3425 | 3410 | 10056 |
| 252 | 20231106 | 145800 | 5464103995 | 3410 | 3415 | 3415 | 3410 | 6747 |
| 253 | 20231106 | 145700 | 5441081215 | 3410 | 3405 | 3410 | 3405 | 2960 |
| 254 | 20231106 | 145600 | 5430987620 | 3405 | 3410 | 3410 | 3405 | 2822 |
| 255 | 20231106 | 145500 | 5421375355 | 3415 | 3410 | 3415 | 3410 | 3730 |
| 256 | 20231106 | 145400 | 5408650440 | 3415 | 3410 | 3415 | 3410 | 1297 |
| 257 | 20231106 | 145300 | 5404223650 | 3415 | 3410 | 3415 | 3410 | 5641 |
| 258 | 20231106 | 145200 | 5384987835 | 3415 | 3410 | 3415 | 3405 | 524 |
| 259 | 20231106 | 145100 | 5383203540 | 3415 | 3410 | 3415 | 3410 | 17 |
| 260 | 20231106 | 145000 | 5383145540 | 3410 | 3405 | 3415 | 3405 | 700 |
| 261 | 20231106 | 144900 | 5380758530 | 3415 | 3410 | 3415 | 3405 | 5366 |
| 262 | 20231106 | 144800 | 5362458300 | 3415 | 3415 | 3415 | 3410 | 1012 |
| 263 | 20231106 | 144700 | 5359002325 | 3420 | 3415 | 3420 | 3415 | 1010 |
| 264 | 20231106 | 144600 | 5355553160 | 3420 | 3420 | 3420 | 3420 | 37 |
| 265 | 20231106 | 144500 | 5355426620 | 3410 | 3410 | 3410 | 3410 | 1001 |
| 266 | 20231106 | 144400 | 5352013210 | 3420 | 3420 | 3420 | 3420 | 95 |
| 267 | 20231106 | 144300 | 5351688310 | 3420 | 3415 | 3420 | 3410 | 1259 |
| 268 | 20231106 | 144200 | 5347388290 | 3415 | 3420 | 3420 | 3410 | 176 |
| 269 | 20231106 | 144100 | 5346787245 | 3420 | 3410 | 3420 | 3410 | 3214 |
| 270 | 20231106 | 144000 | 5335822240 | 3410 | 3405 | 3410 | 3405 | 240 |
| 271 | 20231106 | 143900 | 5335004565 | 3410 | 3410 | 3410 | 3405 | 430 |
| 272 | 20231106 | 143800 | 5333539065 | 3410 | 3405 | 3410 | 3405 | 125 |
| 273 | 20231106 | 143700 | 5333113425 | 3410 | 3405 | 3410 | 3405 | 958 |
| 274 | 20231106 | 143600 | 5329848325 | 3410 | 3415 | 3415 | 3410 | 8545 |
| 275 | 20231106 | 143500 | 5300709650 | 3415 | 3415 | 3415 | 3410 | 718 |
| 276 | 20231106 | 143400 | 5298261130 | 3415 | 3420 | 3420 | 3415 | 536 |
| 277 | 20231106 | 143300 | 5296430430 | 3420 | 3415 | 3420 | 3415 | 3 |
| 278 | 20231106 | 143200 | 5296420180 | 3420 | 3415 | 3420 | 3415 | 787 |
| 279 | 20231106 | 143100 | 5293732570 | 3415 | 3415 | 3420 | 3415 | 715 |
| 280 | 20231106 | 143000 | 5291290835 | 3420 | 3410 | 3420 | 3410 | 8665 |
| 281 | 20231106 | 142900 | 5261723615 | 3410 | 3415 | 3415 | 3410 | 135 |
| 282 | 20231106 | 142800 | 5261262595 | 3410 | 3415 | 3415 | 3410 | 606 |
| 283 | 20231106 | 142700 | 5259195855 | 3415 | 3415 | 3415 | 3410 | 1465 |
| 284 | 20231106 | 142600 | 5254194930 | 3415 | 3415 | 3415 | 3415 | 882 |
| 285 | 20231106 | 142500 | 5251182900 | 3415 | 3415 | 3415 | 3410 | 1778 |
| 286 | 20231106 | 142400 | 5245111110 | 3415 | 3415 | 3420 | 3410 | 835 |
| 287 | 20231106 | 142300 | 5242260675 | 3415 | 3420 | 3420 | 3415 | 1374 |
| 288 | 20231106 | 142200 | 5237568325 | 3420 | 3420 | 3420 | 3420 | 554 |
| 289 | 20231106 | 142100 | 5235673645 | 3420 | 3420 | 3420 | 3415 | 431 |
| 290 | 20231106 | 142000 | 5234199645 | 3420 | 3425 | 3425 | 3415 | 463 |
| 291 | 20231106 | 141900 | 5232616105 | 3425 | 3425 | 3425 | 3420 | 1592 |
| 292 | 20231106 | 141800 | 5227167955 | 3425 | 3420 | 3425 | 3405 | 5408 |
| 293 | 20231106 | 141700 | 5208709970 | 3420 | 3410 | 3420 | 3405 | 5261 |
| 294 | 20231106 | 141600 | 5190745805 | 3410 | 3410 | 3410 | 3405 | 1241 |
| 295 | 20231106 | 141500 | 5186514005 | 3410 | 3420 | 3420 | 3410 | 537 |
| 296 | 20231106 | 141400 | 5184681375 | 3420 | 3420 | 3420 | 3415 | 2029 |
| 297 | 20231106 | 141300 | 5177752220 | 3415 | 3410 | 3420 | 3405 | 6956 |
| 298 | 20231106 | 141200 | 5154022120 | 3405 | 3410 | 3410 | 3405 | 1256 |
| 299 | 20231106 | 141100 | 5149744395 | 3410 | 3410 | 3410 | 3405 | 640 |
| 300 | 20231106 | 141000 | 5147563590 | 3405 | 3410 | 3410 | 3405 | 1600 |
| 301 | 20231106 | 140900 | 5142115435 | 3410 | 3405 | 3410 | 3400 | 1590 |
| 302 | 20231106 | 140800 | 5136703390 | 3405 | 3410 | 3410 | 3405 | 846 |
| 303 | 20231106 | 140700 | 5133822625 | 3405 | 3410 | 3410 | 3405 | 1008 |
| 304 | 20231106 | 140600 | 5130390250 | 3410 | 3410 | 3410 | 3410 | 22 |
| 305 | 20231106 | 140500 | 5130315230 | 3405 | 3410 | 3410 | 3405 | 1417 |
| 306 | 20231106 | 140400 | 5125484290 | 3410 | 3410 | 3410 | 3410 | 1 |
| 307 | 20231106 | 140300 | 5125480880 | 3405 | 3410 | 3410 | 3405 | 1027 |
| 308 | 20231106 | 140200 | 5121983310 | 3410 | 3410 | 3410 | 3410 | 205 |
| 309 | 20231106 | 140100 | 5121284260 | 3410 | 3405 | 3410 | 3405 | 77 |
| 310 | 20231106 | 140000 | 5121022070 | 3405 | 3405 | 3405 | 3405 | 46 |
| 311 | 20231106 | 135900 | 5120865440 | 3410 | 3410 | 3410 | 3410 | 48 |
| 312 | 20231106 | 135800 | 5120701760 | 3405 | 3400 | 3405 | 3395 | 2387 |
| 313 | 20231106 | 135700 | 5112585795 | 3400 | 3400 | 3400 | 3395 | 2193 |
| 314 | 20231106 | 135600 | 5105133610 | 3400 | 3395 | 3400 | 3395 | 11 |
| 315 | 20231106 | 135500 | 5105096260 | 3400 | 3400 | 3400 | 3400 | 1400 |
| 316 | 20231106 | 135400 | 5100336260 | 3400 | 3400 | 3400 | 3400 | 20 |
| 317 | 20231106 | 135300 | 5100268260 | 3400 | 3400 | 3400 | 3400 | 322 |
| 318 | 20231106 | 135200 | 5099173460 | 3400 | 3395 | 3400 | 3390 | 2488 |
| 319 | 20231106 | 135100 | 5090737120 | 3395 | 3390 | 3400 | 3390 | 286 |
| 320 | 20231106 | 135000 | 5089767165 | 3390 | 3400 | 3400 | 3390 | 1014 |
| 321 | 20231106 | 134900 | 5086327705 | 3400 | 3400 | 3400 | 3395 | 1217 |
| 322 | 20231106 | 134800 | 5082194000 | 3400 | 3395 | 3400 | 3395 | 3 |
| 323 | 20231106 | 134700 | 5082183810 | 3400 | 3390 | 3400 | 3390 | 562 |
| 324 | 20231106 | 134600 | 5080273555 | 3400 | 3390 | 3400 | 3390 | 6858 |
| 325 | 20231106 | 134500 | 5057016975 | 3390 | 3390 | 3390 | 3385 | 639 |
| 326 | 20231106 | 134400 | 5054851445 | 3385 | 3390 | 3395 | 3385 | 2738 |
| 327 | 20231106 | 134300 | 5045569130 | 3400 | 3405 | 3405 | 3390 | 3072 |
| 328 | 20231106 | 134200 | 5035139630 | 3400 | 3410 | 3410 | 3400 | 429 |
| 329 | 20231106 | 134100 | 5033680020 | 3410 | 3395 | 3410 | 3395 | 3523 |
| 330 | 20231106 | 134000 | 5021700910 | 3400 | 3415 | 3415 | 3395 | 15519 |
| 331 | 20231106 | 133900 | 4968812500 | 3420 | 3420 | 3420 | 3415 | 295 |
| 332 | 20231106 | 133800 | 4967804705 | 3420 | 3425 | 3425 | 3420 | 25 |
| 333 | 20231106 | 133700 | 4967719200 | 3425 | 3410 | 3425 | 3410 | 590 |
| 334 | 20231106 | 133600 | 4965706165 | 3415 | 3435 | 3435 | 3415 | 5178 |
| 335 | 20231106 | 133500 | 4947978495 | 3425 | 3425 | 3435 | 3425 | 2039 |
| 336 | 20231106 | 133400 | 4940987340 | 3430 | 3425 | 3435 | 3425 | 4689 |
| 337 | 20231106 | 133300 | 4924898465 | 3430 | 3425 | 3430 | 3425 | 1046 |
| 338 | 20231106 | 133200 | 4921314630 | 3425 | 3415 | 3425 | 3415 | 2839 |
| 339 | 20231106 | 133100 | 4911608600 | 3420 | 3425 | 3425 | 3415 | 1680 |
| 340 | 20231106 | 133000 | 4905866160 | 3425 | 3410 | 3425 | 3410 | 2928 |
| 341 | 20231106 | 132900 | 4895849060 | 3420 | 3425 | 3435 | 3410 | 15927 |
| 342 | 20231106 | 132800 | 4841367900 | 3430 | 3415 | 3430 | 3410 | 2334 |
| 343 | 20231106 | 132700 | 4833381745 | 3410 | 3410 | 3415 | 3395 | 1658 |
| 344 | 20231106 | 132600 | 4827721350 | 3410 | 3410 | 3415 | 3410 | 760 |
| 345 | 20231106 | 132500 | 4825126660 | 3410 | 3410 | 3410 | 3395 | 3159 |
| 346 | 20231106 | 132400 | 4814387000 | 3410 | 3405 | 3415 | 3400 | 2605 |
| 347 | 20231106 | 132300 | 4805523960 | 3405 | 3405 | 3405 | 3405 | 952 |
| 348 | 20231106 | 132200 | 4802282400 | 3405 | 3410 | 3415 | 3405 | 1584 |
| 349 | 20231106 | 132100 | 4796881270 | 3410 | 3410 | 3410 | 3395 | 1060 |
| 350 | 20231106 | 132000 | 4793273420 | 3390 | 3420 | 3420 | 3390 | 14285 |
| 351 | 20231106 | 131900 | 4744613360 | 3420 | 3405 | 3420 | 3400 | 5709 |
| 352 | 20231106 | 131800 | 4725145015 | 3400 | 3395 | 3405 | 3395 | 1671 |
| 353 | 20231106 | 131700 | 4719463425 | 3400 | 3400 | 3400 | 3400 | 899 |
| 354 | 20231106 | 131600 | 4716406825 | 3400 | 3400 | 3400 | 3395 | 7 |
| 355 | 20231106 | 131500 | 4716383045 | 3395 | 3395 | 3405 | 3395 | 23 |
| 356 | 20231106 | 131400 | 4716304950 | 3405 | 3395 | 3405 | 3390 | 1566 |
| 357 | 20231106 | 131300 | 4710984220 | 3395 | 3390 | 3395 | 3390 | 1109 |
| 358 | 20231106 | 131200 | 4707223710 | 3390 | 3395 | 3395 | 3390 | 6 |
| 359 | 20231106 | 131100 | 4707203365 | 3395 | 3395 | 3400 | 3395 | 1283 |
| 360 | 20231106 | 131000 | 4702847570 | 3395 | 3395 | 3410 | 3395 | 13005 |
| 361 | 20231106 | 130900 | 4658600910 | 3395 | 3395 | 3395 | 3395 | 916 |
| 362 | 20231106 | 130800 | 4655491090 | 3395 | 3380 | 3400 | 3375 | 5169 |
| 363 | 20231106 | 130700 | 4638023700 | 3380 | 3380 | 3380 | 3375 | 159 |
| 364 | 20231106 | 130600 | 4637487065 | 3380 | 3375 | 3380 | 3375 | 397 |
| 365 | 20231106 | 130500 | 4636147185 | 3375 | 3375 | 3375 | 3375 | 14 |
| 366 | 20231106 | 130400 | 4636099935 | 3375 | 3375 | 3375 | 3370 | 798 |
| 367 | 20231106 | 130300 | 4633410545 | 3375 | 3375 | 3380 | 3370 | 3279 |
| 368 | 20231106 | 130200 | 4622358735 | 3380 | 3375 | 3380 | 3375 | 1887 |
| 369 | 20231106 | 130100 | 4615990015 | 3380 | 3395 | 3395 | 3380 | 2665 |
| 370 | 20231106 | 130000 | 4606977130 | 3395 | 3390 | 3400 | 3390 | 5 |
| 371 | 20231106 | 125900 | 4606960155 | 3400 | 3400 | 3400 | 3390 | 7484 |
| 372 | 20231106 | 125800 | 4581579595 | 3400 | 3395 | 3400 | 3395 | 13 |
| 373 | 20231106 | 125700 | 4581535420 | 3400 | 3400 | 3400 | 3395 | 555 |
| 374 | 20231106 | 125600 | 4579649260 | 3400 | 3400 | 3400 | 3395 | 455 |
| 375 | 20231106 | 125500 | 4578102325 | 3400 | 3395 | 3400 | 3395 | 501 |
| 376 | 20231106 | 125400 | 4576401425 | 3395 | 3400 | 3400 | 3395 | 698 |
| 377 | 20231106 | 125300 | 4574030975 | 3400 | 3400 | 3405 | 3400 | 2986 |
| 378 | 20231106 | 125200 | 4563877740 | 3405 | 3405 | 3405 | 3400 | 808 |
| 379 | 20231106 | 125100 | 4561127025 | 3405 | 3390 | 3405 | 3390 | 6823 |
| 380 | 20231106 | 125000 | 4537944965 | 3385 | 3390 | 3395 | 3385 | 2619 |
| 381 | 20231106 | 124900 | 4529060535 | 3385 | 3390 | 3390 | 3385 | 150 |
| 382 | 20231106 | 124800 | 4528552635 | 3390 | 3390 | 3390 | 3390 | 301 |
| 383 | 20231106 | 124700 | 4527532245 | 3390 | 3390 | 3390 | 3385 | 272 |
| 384 | 20231106 | 124600 | 4526611420 | 3390 | 3390 | 3390 | 3390 | 44 |
| 385 | 20231106 | 124500 | 4526462260 | 3390 | 3385 | 3390 | 3385 | 553 |
| 386 | 20231106 | 124400 | 4524590350 | 3385 | 3385 | 3385 | 3385 | 50 |
| 387 | 20231106 | 124300 | 4524421100 | 3385 | 3380 | 3385 | 3380 | 60 |
| 388 | 20231106 | 124200 | 4524218265 | 3385 | 3385 | 3385 | 3380 | 746 |
| 389 | 20231106 | 124100 | 4521695605 | 3380 | 3380 | 3380 | 3380 | 42 |
| 390 | 20231106 | 124000 | 4521553645 | 3385 | 3385 | 3385 | 3380 | 199 |
| 391 | 20231106 | 123900 | 4520881000 | 3375 | 3375 | 3375 | 3375 | 3424 |
| 392 | 20231106 | 123800 | 4509325000 | 3380 | 3375 | 3380 | 3375 | 3164 |
| 393 | 20231106 | 123700 | 4498632850 | 3380 | 3380 | 3380 | 3375 | 1190 |
| 394 | 20231106 | 123600 | 4494615600 | 3380 | 3385 | 3385 | 3380 | 4260 |
| 395 | 20231106 | 123500 | 4480215220 | 3390 | 3390 | 3390 | 3390 | 1992 |
| 396 | 20231106 | 123400 | 4473462340 | 3385 | 3385 | 3390 | 3380 | 576 |
| 397 | 20231106 | 123300 | 4471512995 | 3385 | 3385 | 3385 | 3385 | 1225 |
| 398 | 20231106 | 123200 | 4467366370 | 3385 | 3380 | 3385 | 3380 | 9091 |
| 399 | 20231106 | 123100 | 4436638460 | 3380 | 3375 | 3380 | 3375 | 740 |
| 400 | 20231106 | 123000 | 4434140460 | 3375 | 3380 | 3380 | 3375 | 138 |
| 401 | 20231106 | 122900 | 4433674200 | 3380 | 3370 | 3380 | 3365 | 1580 |
| 402 | 20231106 | 122800 | 4428351615 | 3370 | 3365 | 3370 | 3365 | 585 |
| 403 | 20231106 | 122700 | 4426382660 | 3370 | 3380 | 3380 | 3370 | 1540 |
| 404 | 20231106 | 122600 | 4421190360 | 3380 | 3375 | 3380 | 3375 | 161 |
| 405 | 20231106 | 122500 | 4420646480 | 3380 | 3380 | 3380 | 3380 | 0 |
| 406 | 20231106 | 122400 | 4420646480 | 3380 | 3370 | 3385 | 3365 | 1959 |
| 407 | 20231106 | 122300 | 4414040125 | 3385 | 3385 | 3385 | 3385 | 177 |
| 408 | 20231106 | 122200 | 4413440980 | 3390 | 3375 | 3390 | 3370 | 1832 |
| 409 | 20231106 | 122100 | 4407250140 | 3385 | 3355 | 3385 | 3355 | 5049 |
| 410 | 20231106 | 122000 | 4390214755 | 3355 | 3370 | 3370 | 3355 | 1064 |
| 411 | 20231106 | 121900 | 4386634095 | 3370 | 3350 | 3370 | 3350 | 2480 |
| 412 | 20231106 | 121800 | 4378305600 | 3350 | 3345 | 3350 | 3345 | 4750 |
| 413 | 20231106 | 121700 | 4362412720 | 3350 | 3350 | 3350 | 3345 | 4023 |
| 414 | 20231106 | 121600 | 4348939405 | 3360 | 3360 | 3360 | 3355 | 1709 |
| 415 | 20231106 | 121500 | 4343198670 | 3360 | 3365 | 3365 | 3355 | 3568 |
| 416 | 20231106 | 121400 | 4331216085 | 3360 | 3355 | 3365 | 3355 | 1160 |
| 417 | 20231106 | 121300 | 4327321505 | 3365 | 3355 | 3365 | 3350 | 5254 |
| 418 | 20231106 | 121200 | 4309681245 | 3365 | 3370 | 3375 | 3360 | 10910 |
| 419 | 20231106 | 121100 | 4272943680 | 3370 | 3380 | 3380 | 3370 | 2462 |
| 420 | 20231106 | 121000 | 4264628870 | 3380 | 3375 | 3380 | 3370 | 2566 |
| 421 | 20231106 | 120900 | 4255965390 | 3375 | 3380 | 3385 | 3375 | 6045 |
| 422 | 20231106 | 120800 | 4235555970 | 3375 | 3380 | 3385 | 3375 | 5191 |
| 423 | 20231106 | 120700 | 4218012805 | 3385 | 3405 | 3405 | 3385 | 13077 |
| 424 | 20231106 | 120600 | 4173596140 | 3405 | 3410 | 3420 | 3405 | 7249 |
| 425 | 20231106 | 120500 | 4148906625 | 3410 | 3415 | 3415 | 3410 | 568 |
| 426 | 20231106 | 120400 | 4146967370 | 3430 | 3425 | 3430 | 3410 | 115 |
| 427 | 20231106 | 120300 | 4146573585 | 3425 | 3410 | 3425 | 3410 | 623 |
| 428 | 20231106 | 120200 | 4144448600 | 3410 | 3420 | 3420 | 3410 | 3958 |
| 429 | 20231106 | 120100 | 4130947975 | 3420 | 3415 | 3420 | 3415 | 6260 |
| 430 | 20231106 | 120000 | 4109550960 | 3420 | 3425 | 3425 | 3420 | 3333 |
| 431 | 20231106 | 115900 | 4098151290 | 3425 | 3435 | 3440 | 3420 | 2734 |
| 432 | 20231106 | 115800 | 4088773925 | 3430 | 3430 | 3430 | 3430 | 1308 |
| 433 | 20231106 | 115700 | 4084287485 | 3435 | 3435 | 3435 | 3435 | 211 |
| 434 | 20231106 | 115600 | 4083562700 | 3435 | 3435 | 3440 | 3425 | 2942 |
| 435 | 20231106 | 115500 | 4073452210 | 3440 | 3435 | 3440 | 3435 | 648 |
| 436 | 20231106 | 115400 | 4071226285 | 3440 | 3415 | 3440 | 3415 | 1599 |
| 437 | 20231106 | 115300 | 4065743875 | 3420 | 3415 | 3425 | 3410 | 2236 |
| 438 | 20231106 | 115200 | 4058108635 | 3415 | 3420 | 3430 | 3415 | 1631 |
| 439 | 20231106 | 115100 | 4052534555 | 3415 | 3430 | 3440 | 3415 | 3330 |
| 440 | 20231106 | 115000 | 4041143265 | 3425 | 3425 | 3430 | 3415 | 2833 |
| 441 | 20231106 | 114900 | 4031443575 | 3425 | 3420 | 3425 | 3420 | 1591 |
| 442 | 20231106 | 114800 | 4025996660 | 3420 | 3435 | 3435 | 3420 | 7540 |
| 443 | 20231106 | 114700 | 4000167440 | 3430 | 3430 | 3440 | 3430 | 2677 |
| 444 | 20231106 | 114600 | 3990983210 | 3425 | 3435 | 3435 | 3420 | 3475 |
| 445 | 20231106 | 114500 | 3979063240 | 3435 | 3450 | 3460 | 3435 | 3598 |
| 446 | 20231106 | 114400 | 3966663950 | 3440 | 3460 | 3460 | 3440 | 7418 |
| 447 | 20231106 | 114300 | 3941085370 | 3460 | 3460 | 3460 | 3455 | 1848 |
| 448 | 20231106 | 114200 | 3934699010 | 3460 | 3455 | 3460 | 3455 | 1738 |
| 449 | 20231106 | 114100 | 3928692590 | 3455 | 3460 | 3460 | 3450 | 2082 |
| 450 | 20231106 | 114000 | 3921505855 | 3460 | 3440 | 3460 | 3435 | 16155 |
| 451 | 20231106 | 113900 | 3865794215 | 3435 | 3435 | 3440 | 3435 | 572 |
| 452 | 20231106 | 113800 | 3863828055 | 3435 | 3435 | 3435 | 3430 | 642 |
| 453 | 20231106 | 113700 | 3861623000 | 3435 | 3435 | 3435 | 3435 | 68 |
| 454 | 20231106 | 113600 | 3861389420 | 3435 | 3430 | 3435 | 3430 | 1344 |
| 455 | 20231106 | 113500 | 3856774295 | 3440 | 3440 | 3445 | 3440 | 1273 |
| 456 | 20231106 | 113400 | 3852393135 | 3440 | 3440 | 3440 | 3440 | 497 |
| 457 | 20231106 | 113300 | 3850683455 | 3440 | 3435 | 3445 | 3435 | 1783 |
| 458 | 20231106 | 113200 | 3844547725 | 3430 | 3440 | 3440 | 3425 | 2020 |
| 459 | 20231106 | 113100 | 3837617750 | 3440 | 3450 | 3455 | 3435 | 9851 |
| 460 | 20231106 | 113000 | 3803731105 | 3450 | 3460 | 3465 | 3445 | 12609 |
| 461 | 20231106 | 112900 | 3760154175 | 3455 | 3440 | 3460 | 3440 | 5918 |
| 462 | 20231106 | 112800 | 3739717675 | 3450 | 3440 | 3450 | 3440 | 8947 |
| 463 | 20231106 | 112700 | 3708907830 | 3440 | 3435 | 3440 | 3435 | 318 |
| 464 | 20231106 | 112600 | 3707814140 | 3425 | 3425 | 3440 | 3425 | 1483 |
| 465 | 20231106 | 112500 | 3702728075 | 3430 | 3425 | 3430 | 3420 | 863 |
| 466 | 20231106 | 112400 | 3699771920 | 3430 | 3440 | 3445 | 3430 | 6305 |
| 467 | 20231106 | 112300 | 3678076645 | 3435 | 3445 | 3445 | 3430 | 1585 |
| 468 | 20231106 | 112200 | 3672633970 | 3430 | 3430 | 3445 | 3430 | 1235 |
| 469 | 20231106 | 112100 | 3668396165 | 3430 | 3445 | 3445 | 3430 | 2076 |
| 470 | 20231106 | 112000 | 3661246515 | 3450 | 3415 | 3450 | 3415 | 8635 |
| 471 | 20231106 | 111900 | 3631614075 | 3415 | 3420 | 3425 | 3415 | 1705 |
| 472 | 20231106 | 111800 | 3625788430 | 3425 | 3425 | 3425 | 3420 | 215 |
| 473 | 20231106 | 111700 | 3625053035 | 3425 | 3420 | 3430 | 3420 | 653 |
| 474 | 20231106 | 111600 | 3622816710 | 3420 | 3405 | 3420 | 3405 | 1663 |
| 475 | 20231106 | 111500 | 3617139930 | 3410 | 3410 | 3410 | 3405 | 1565 |
| 476 | 20231106 | 111400 | 3611803370 | 3410 | 3400 | 3415 | 3400 | 802 |
| 477 | 20231106 | 111300 | 3609070860 | 3400 | 3415 | 3415 | 3395 | 6228 |
| 478 | 20231106 | 111200 | 3587876300 | 3415 | 3415 | 3415 | 3410 | 482 |
| 479 | 20231106 | 111100 | 3586231730 | 3410 | 3410 | 3415 | 3410 | 9099 |
| 480 | 20231106 | 111000 | 3555195565 | 3410 | 3430 | 3430 | 3410 | 14368 |
| 481 | 20231106 | 110900 | 3506038945 | 3430 | 3435 | 3440 | 3430 | 9680 |
| 482 | 20231106 | 110800 | 3472809370 | 3435 | 3445 | 3445 | 3435 | 7932 |
| 483 | 20231106 | 110700 | 3445505390 | 3450 | 3455 | 3455 | 3445 | 3262 |
| 484 | 20231106 | 110600 | 3434249090 | 3455 | 3445 | 3455 | 3445 | 4627 |
| 485 | 20231106 | 110500 | 3418288260 | 3445 | 3435 | 3445 | 3435 | 1302 |
| 486 | 20231106 | 110400 | 3413806820 | 3435 | 3450 | 3450 | 3430 | 2138 |
| 487 | 20231106 | 110300 | 3406442570 | 3440 | 3440 | 3450 | 3440 | 3933 |
| 488 | 20231106 | 110200 | 3392911515 | 3440 | 3435 | 3440 | 3430 | 2927 |
| 489 | 20231106 | 110100 | 3382854355 | 3440 | 3430 | 3440 | 3425 | 3248 |
| 490 | 20231106 | 110000 | 3371718085 | 3430 | 3435 | 3440 | 3430 | 3787 |
| 491 | 20231106 | 105900 | 3358714655 | 3440 | 3440 | 3440 | 3435 | 7982 |
| 492 | 20231106 | 105800 | 3331288750 | 3440 | 3460 | 3460 | 3440 | 9104 |
| 493 | 20231106 | 105700 | 3299910255 | 3455 | 3440 | 3460 | 3440 | 15952 |
| 494 | 20231106 | 105600 | 3244882805 | 3440 | 3450 | 3450 | 3435 | 4340 |
| 495 | 20231106 | 105500 | 3229937685 | 3450 | 3440 | 3450 | 3440 | 4424 |
| 496 | 20231106 | 105400 | 3214686875 | 3440 | 3430 | 3440 | 3430 | 30714 |
| 497 | 20231106 | 105300 | 3109079645 | 3430 | 3420 | 3430 | 3420 | 9012 |
| 498 | 20231106 | 105200 | 3078184225 | 3420 | 3420 | 3430 | 3420 | 3757 |
| 499 | 20231106 | 105100 | 3065311455 | 3420 | 3415 | 3425 | 3415 | 2057 |
| 500 | 20231106 | 105000 | 3058268920 | 3405 | 3405 | 3405 | 3405 | 509 |
| 501 | 20231106 | 104900 | 3056535775 | 3420 | 3425 | 3425 | 3405 | 869 |
| 502 | 20231106 | 104800 | 3053568315 | 3415 | 3415 | 3430 | 3415 | 8124 |
| 503 | 20231106 | 104700 | 3025792440 | 3415 | 3400 | 3415 | 3395 | 3580 |
| 504 | 20231106 | 104600 | 3013594115 | 3405 | 3390 | 3405 | 3380 | 1607 |
| 505 | 20231106 | 104500 | 3008152910 | 3410 | 3410 | 3410 | 3390 | 1672 |
| 506 | 20231106 | 104400 | 3002457010 | 3410 | 3410 | 3410 | 3405 | 1826 |
| 507 | 20231106 | 104300 | 2996233350 | 3410 | 3390 | 3415 | 3390 | 6420 |
| 508 | 20231106 | 104200 | 2974355185 | 3390 | 3400 | 3400 | 3390 | 6674 |
| 509 | 20231106 | 104100 | 2951724805 | 3395 | 3385 | 3400 | 3380 | 2322 |
| 510 | 20231106 | 104000 | 2943843535 | 3385 | 3390 | 3395 | 3380 | 3825 |
| 511 | 20231106 | 103900 | 2930878595 | 3390 | 3405 | 3405 | 3390 | 220 |
| 512 | 20231106 | 103800 | 2930130660 | 3405 | 3405 | 3405 | 3400 | 298 |
| 513 | 20231106 | 103700 | 2929117430 | 3400 | 3405 | 3405 | 3400 | 343 |
| 514 | 20231106 | 103600 | 2927950620 | 3410 | 3415 | 3415 | 3410 | 150 |
| 515 | 20231106 | 103500 | 2927438870 | 3410 | 3395 | 3410 | 3390 | 6786 |
| 516 | 20231106 | 103400 | 2904370950 | 3390 | 3390 | 3395 | 3390 | 1200 |
| 517 | 20231106 | 103300 | 2900302930 | 3400 | 3390 | 3400 | 3385 | 4345 |
| 518 | 20231106 | 103200 | 2885588310 | 3390 | 3390 | 3390 | 3390 | 943 |
| 519 | 20231106 | 103100 | 2882391540 | 3400 | 3395 | 3405 | 3395 | 1113 |
| 520 | 20231106 | 103000 | 2878607325 | 3395 | 3390 | 3405 | 3390 | 7467 |
| 521 | 20231106 | 102900 | 2853226340 | 3390 | 3400 | 3405 | 3390 | 2553 |
| 522 | 20231106 | 102800 | 2844543070 | 3405 | 3365 | 3405 | 3365 | 7771 |
| 523 | 20231106 | 102700 | 2818187015 | 3365 | 3380 | 3385 | 3360 | 13334 |
| 524 | 20231106 | 102600 | 2773201295 | 3380 | 3380 | 3385 | 3375 | 752 |
| 525 | 20231106 | 102500 | 2770660220 | 3375 | 3365 | 3380 | 3365 | 3270 |
| 526 | 20231106 | 102400 | 2759652305 | 3365 | 3370 | 3375 | 3355 | 9278 |
| 527 | 20231106 | 102300 | 2728427665 | 3375 | 3395 | 3395 | 3370 | 14825 |
| 528 | 20231106 | 102200 | 2678295960 | 3410 | 3405 | 3420 | 3390 | 977 |
| 529 | 20231106 | 102100 | 2674965040 | 3400 | 3425 | 3430 | 3395 | 7363 |
| 530 | 20231106 | 102000 | 2649916160 | 3430 | 3435 | 3435 | 3430 | 4264 |
| 531 | 20231106 | 101900 | 2635277375 | 3430 | 3435 | 3440 | 3430 | 3728 |
| 532 | 20231106 | 101800 | 2622468145 | 3440 | 3425 | 3440 | 3425 | 7475 |
| 533 | 20231106 | 101700 | 2596806390 | 3425 | 3400 | 3430 | 3400 | 11811 |
| 534 | 20231106 | 101600 | 2556435100 | 3400 | 3400 | 3405 | 3400 | 1523 |
| 535 | 20231106 | 101500 | 2551256395 | 3400 | 3405 | 3405 | 3400 | 6990 |
| 536 | 20231106 | 101400 | 2527476160 | 3405 | 3420 | 3420 | 3405 | 6508 |
| 537 | 20231106 | 101300 | 2505292580 | 3415 | 3425 | 3425 | 3415 | 2699 |
| 538 | 20231106 | 101200 | 2496058475 | 3425 | 3425 | 3440 | 3420 | 5767 |
| 539 | 20231106 | 101100 | 2476255105 | 3430 | 3415 | 3430 | 3410 | 9462 |
| 540 | 20231106 | 101000 | 2443883350 | 3400 | 3390 | 3415 | 3385 | 8616 |
| 541 | 20231106 | 100900 | 2414619295 | 3385 | 3400 | 3410 | 3385 | 7152 |
| 542 | 20231106 | 100800 | 2390344460 | 3400 | 3420 | 3425 | 3400 | 16825 |
| 543 | 20231106 | 100700 | 2332897065 | 3420 | 3415 | 3425 | 3410 | 3095 |
| 544 | 20231106 | 100600 | 2322324930 | 3420 | 3420 | 3430 | 3415 | 2624 |
| 545 | 20231106 | 100500 | 2313349430 | 3415 | 3435 | 3435 | 3415 | 15917 |
| 546 | 20231106 | 100400 | 2258806150 | 3430 | 3425 | 3435 | 3420 | 11117 |
| 547 | 20231106 | 100300 | 2220667905 | 3425 | 3430 | 3430 | 3420 | 4058 |
| 548 | 20231106 | 100200 | 2206767490 | 3435 | 3415 | 3440 | 3410 | 16287 |
| 549 | 20231106 | 100100 | 2150907770 | 3420 | 3440 | 3450 | 3420 | 8629 |
| 550 | 20231106 | 100000 | 2121271935 | 3440 | 3460 | 3465 | 3440 | 15262 |
| 551 | 20231106 | 095900 | 2068508825 | 3460 | 3410 | 3475 | 3400 | 43978 |
| 552 | 20231106 | 095800 | 1917163210 | 3400 | 3410 | 3410 | 3390 | 21328 |
| 553 | 20231106 | 095700 | 1844606030 | 3400 | 3415 | 3435 | 3400 | 15353 |
| 554 | 20231106 | 095600 | 1792124455 | 3415 | 3410 | 3415 | 3395 | 9467 |
| 555 | 20231106 | 095500 | 1759889110 | 3410 | 3405 | 3410 | 3390 | 5722 |
| 556 | 20231106 | 095400 | 1740433970 | 3385 | 3370 | 3410 | 3370 | 24683 |
| 557 | 20231106 | 095300 | 1656765660 | 3370 | 3375 | 3385 | 3370 | 7325 |
| 558 | 20231106 | 095200 | 1632022085 | 3375 | 3375 | 3390 | 3370 | 7530 |
| 559 | 20231106 | 095100 | 1606547275 | 3385 | 3410 | 3415 | 3380 | 15031 |
| 560 | 20231106 | 095000 | 1555427545 | 3405 | 3415 | 3420 | 3405 | 7693 |
| 561 | 20231106 | 094900 | 1529181305 | 3420 | 3405 | 3420 | 3400 | 13139 |
| 562 | 20231106 | 094800 | 1484454710 | 3400 | 3430 | 3430 | 3395 | 20971 |
| 563 | 20231106 | 094700 | 1412914540 | 3430 | 3360 | 3445 | 3355 | 44286 |
| 564 | 20231106 | 094600 | 1262624385 | 3355 | 3365 | 3370 | 3350 | 12197 |
| 565 | 20231106 | 094500 | 1221649595 | 3355 | 3345 | 3365 | 3340 | 13382 |
| 566 | 20231106 | 094400 | 1176765015 | 3340 | 3335 | 3350 | 3330 | 14015 |
| 567 | 20231106 | 094300 | 1129929350 | 3335 | 3335 | 3335 | 3320 | 5669 |
| 568 | 20231106 | 094200 | 1111045055 | 3335 | 3340 | 3360 | 3320 | 27788 |
| 569 | 20231106 | 094100 | 1018189280 | 3340 | 3315 | 3345 | 3310 | 20478 |
| 570 | 20231106 | 094000 | 950104065 | 3315 | 3290 | 3315 | 3285 | 30016 |
| 571 | 20231106 | 093900 | 851050295 | 3295 | 3300 | 3300 | 3285 | 796 |
| 572 | 20231106 | 093800 | 848425920 | 3300 | 3275 | 3300 | 3275 | 12494 |
| 573 | 20231106 | 093700 | 807281415 | 3275 | 3280 | 3280 | 3275 | 2225 |
| 574 | 20231106 | 093600 | 799993590 | 3280 | 3280 | 3280 | 3280 | 115 |
| 575 | 20231106 | 093500 | 799616390 | 3280 | 3275 | 3290 | 3275 | 1188 |
| 576 | 20231106 | 093400 | 795718630 | 3275 | 3280 | 3280 | 3275 | 1964 |
| 577 | 20231106 | 093300 | 789279240 | 3275 | 3290 | 3300 | 3275 | 1201 |
| 578 | 20231106 | 093200 | 785333395 | 3295 | 3295 | 3300 | 3285 | 4013 |
| 579 | 20231106 | 093100 | 772129475 | 3290 | 3295 | 3295 | 3290 | 1421 |
| 580 | 20231106 | 093000 | 767450895 | 3290 | 3270 | 3295 | 3270 | 2932 |
| 581 | 20231106 | 092900 | 757801645 | 3270 | 3285 | 3295 | 3265 | 4390 |
| 582 | 20231106 | 092800 | 743408345 | 3265 | 3270 | 3285 | 3265 | 4020 |
| 583 | 20231106 | 092700 | 730238555 | 3270 | 3285 | 3285 | 3270 | 1634 |
| 584 | 20231106 | 092600 | 724878105 | 3285 | 3280 | 3290 | 3280 | 3305 |
| 585 | 20231106 | 092500 | 714016440 | 3285 | 3265 | 3285 | 3265 | 4456 |
| 586 | 20231106 | 092400 | 699446450 | 3270 | 3280 | 3290 | 3270 | 5699 |
| 587 | 20231106 | 092300 | 680744405 | 3280 | 3275 | 3295 | 3270 | 11173 |
| 588 | 20231106 | 092200 | 644008020 | 3275 | 3270 | 3275 | 3270 | 1692 |
| 589 | 20231106 | 092100 | 638470125 | 3275 | 3270 | 3280 | 3265 | 6996 |
| 590 | 20231106 | 092000 | 615556505 | 3270 | 3240 | 3270 | 3240 | 1047 |
| 591 | 20231106 | 091900 | 612136140 | 3240 | 3245 | 3255 | 3240 | 2965 |
| 592 | 20231106 | 091800 | 602516880 | 3250 | 3240 | 3250 | 3240 | 2375 |
| 593 | 20231106 | 091700 | 594809895 | 3250 | 3245 | 3250 | 3235 | 2477 |
| 594 | 20231106 | 091600 | 586778450 | 3250 | 3240 | 3250 | 3230 | 3913 |
| 595 | 20231106 | 091500 | 574100415 | 3245 | 3255 | 3260 | 3240 | 2000 |
| 596 | 20231106 | 091400 | 567595340 | 3260 | 3270 | 3275 | 3255 | 2122 |
| 597 | 20231106 | 091300 | 560659410 | 3270 | 3225 | 3275 | 3225 | 16104 |
| 598 | 20231106 | 091200 | 508264620 | 3230 | 3230 | 3235 | 3220 | 3238 |
| 599 | 20231106 | 091100 | 497805245 | 3235 | 3250 | 3255 | 3230 | 1948 |
| 600 | 20231106 | 091000 | 491482710 | 3255 | 3250 | 3255 | 3200 | 17970 |
| 601 | 20231106 | 090900 | 433445815 | 3245 | 3260 | 3265 | 3240 | 3915 |
| 602 | 20231106 | 090800 | 420708380 | 3265 | 3280 | 3295 | 3240 | 12926 |
| 603 | 20231106 | 090700 | 378497235 | 3290 | 3250 | 3300 | 3250 | 24797 |
| 604 | 20231106 | 090600 | 297113135 | 3250 | 3195 | 3255 | 3190 | 9128 |
| 605 | 20231106 | 090500 | 267674415 | 3205 | 3205 | 3215 | 3185 | 11119 |
| 606 | 20231106 | 090400 | 232136685 | 3205 | 3200 | 3205 | 3185 | 3312 |
| 607 | 20231106 | 090300 | 221543015 | 3195 | 3195 | 3215 | 3190 | 15755 |
| 608 | 20231106 | 090200 | 171236235 | 3200 | 3230 | 3230 | 3200 | 15373 |
| 609 | 20231106 | 090100 | 121780515 | 3230 | 3270 | 3270 | 3230 | 7883 |
| 610 | 20231106 | 090000 | 96252325 | 3255 | 3295 | 3310 | 3255 | 29300 |