31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 193700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 5364 |
| 3 | 20231106 | 193600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20231106 | 193500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20231106 | 193400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20231106 | 193300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20231106 | 193200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20231106 | 193100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20231106 | 193000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20231106 | 192900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20231106 | 192800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20231106 | 192700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20231106 | 192600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20231106 | 192500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20231106 | 192400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20231106 | 192300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20231106 | 192200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20231106 | 192100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20231106 | 192000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20231106 | 191900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20231106 | 191800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20231106 | 191700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20231106 | 191600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20231106 | 191500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20231106 | 191400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20231106 | 191300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20231106 | 191200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20231106 | 191100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20231106 | 191000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20231106 | 190900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20231106 | 190800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20231106 | 190700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 5364 |
| 33 | 20231106 | 190600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20231106 | 190500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20231106 | 190400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20231106 | 190300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20231106 | 190200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20231106 | 190100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20231106 | 190000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20231106 | 185900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20231106 | 185800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20231106 | 185700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20231106 | 185600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20231106 | 185500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20231106 | 185400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20231106 | 185300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20231106 | 185200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20231106 | 185100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20231106 | 185000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20231106 | 184900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20231106 | 184800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20231106 | 184700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20231106 | 184600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20231106 | 184500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20231106 | 184400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20231106 | 184300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20231106 | 184200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20231106 | 184100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20231106 | 184000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20231106 | 183900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20231106 | 183800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20231106 | 183700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 5364 |
| 63 | 20231106 | 183600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20231106 | 183500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20231106 | 183400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20231106 | 183300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20231106 | 183200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20231106 | 183100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20231106 | 183000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20231106 | 182900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20231106 | 182800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20231106 | 182700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20231106 | 182600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20231106 | 182500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20231106 | 182400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20231106 | 182300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20231106 | 182200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20231106 | 182100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20231106 | 182000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20231106 | 181900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20231106 | 181800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20231106 | 181700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20231106 | 181600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20231106 | 181500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20231106 | 181400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20231106 | 181300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20231106 | 181200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20231106 | 181100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20231106 | 181000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20231106 | 180900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20231106 | 180800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20231106 | 180700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 5364 |
| 93 | 20231106 | 180600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20231106 | 180500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20231106 | 180400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20231106 | 180300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20231106 | 180200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20231106 | 180100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20231106 | 180000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20231106 | 175900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20231106 | 175800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20231106 | 175700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20231106 | 175600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20231106 | 175500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20231106 | 175400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20231106 | 175300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20231106 | 175200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20231106 | 175100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20231106 | 175000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20231106 | 174900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20231106 | 174800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20231106 | 174700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20231106 | 174600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20231106 | 174500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20231106 | 174400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20231106 | 174300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20231106 | 174200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20231106 | 174100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20231106 | 174000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20231106 | 173900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20231106 | 173800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20231106 | 173700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 5364 |
| 123 | 20231106 | 173600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20231106 | 173500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20231106 | 173400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20231106 | 173300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20231106 | 173200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20231106 | 173100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20231106 | 173000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20231106 | 172900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20231106 | 172800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20231106 | 172700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20231106 | 172600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20231106 | 172500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20231106 | 172400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20231106 | 172300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20231106 | 172200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20231106 | 172100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20231106 | 172000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20231106 | 171900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20231106 | 171800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20231106 | 171700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20231106 | 171600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20231106 | 171500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20231106 | 171400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20231106 | 171300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20231106 | 171200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20231106 | 171100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20231106 | 171000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20231106 | 170900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20231106 | 170800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20231106 | 170700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 5364 |
| 153 | 20231106 | 170600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20231106 | 170500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20231106 | 170400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20231106 | 170300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20231106 | 170200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20231106 | 170100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20231106 | 170000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20231106 | 165900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20231106 | 165800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20231106 | 165700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20231106 | 165600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20231106 | 165500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20231106 | 165400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20231106 | 165300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20231106 | 165200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20231106 | 165100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20231106 | 165000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20231106 | 164900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20231106 | 164800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20231106 | 164700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20231106 | 164600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20231106 | 164500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20231106 | 164400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20231106 | 164300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20231106 | 164200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20231106 | 164100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20231106 | 164000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20231106 | 163900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20231106 | 163800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20231106 | 163700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 5364 |
| 183 | 20231106 | 163600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20231106 | 163500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20231106 | 163400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20231106 | 163300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20231106 | 163200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20231106 | 163100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20231106 | 163000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20231106 | 162900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20231106 | 162800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20231106 | 162700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20231106 | 162600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20231106 | 162500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20231106 | 162400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20231106 | 162300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20231106 | 162200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20231106 | 162100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20231106 | 162000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 200 | 20231106 | 161900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 201 | 20231106 | 161800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 202 | 20231106 | 161700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 203 | 20231106 | 161600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 204 | 20231106 | 161500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 205 | 20231106 | 161400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 206 | 20231106 | 161300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 207 | 20231106 | 161200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 208 | 20231106 | 161100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 209 | 20231106 | 161000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 210 | 20231106 | 160900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 211 | 20231106 | 160800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 212 | 20231106 | 160700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 5364 |
| 213 | 20231106 | 160600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 214 | 20231106 | 160500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 215 | 20231106 | 160400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 216 | 20231106 | 160300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 217 | 20231106 | 160200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 218 | 20231106 | 160100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 219 | 20231106 | 160000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 220 | 20231106 | 155900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 221 | 20231106 | 155800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 222 | 20231106 | 155700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 223 | 20231106 | 155600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 224 | 20231106 | 155500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 225 | 20231106 | 155400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 226 | 20231106 | 155300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 227 | 20231106 | 155200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 228 | 20231106 | 155100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 229 | 20231106 | 155000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 230 | 20231106 | 154900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 231 | 20231106 | 154800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 232 | 20231106 | 154700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 233 | 20231106 | 154600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 234 | 20231106 | 154500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 235 | 20231106 | 154400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 236 | 20231106 | 154300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 237 | 20231106 | 154200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 238 | 20231106 | 154100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 239 | 20231106 | 154000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 240 | 20231106 | 153900 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 241 | 20231106 | 153800 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 242 | 20231106 | 153700 | 753692160 | 2575 | 2575 | 2575 | 2575 | 5364 |
| 243 | 20231106 | 153600 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 244 | 20231106 | 153500 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 245 | 20231106 | 153400 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 246 | 20231106 | 153300 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 247 | 20231106 | 153200 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 248 | 20231106 | 153100 | 753692160 | 2575 | 2575 | 2575 | 2575 | 0 |
| 249 | 20231106 | 153000 | 753692160 | 2575 | 2575 | 2575 | 2575 | 5364 |
| 250 | 20231106 | 152900 | 739879860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 251 | 20231106 | 152800 | 739879860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 252 | 20231106 | 152700 | 739879860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 253 | 20231106 | 152600 | 739879860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 254 | 20231106 | 152500 | 739879860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 255 | 20231106 | 152400 | 739879860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 256 | 20231106 | 152300 | 739879860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 257 | 20231106 | 152200 | 739879860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 258 | 20231106 | 152100 | 739879860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 259 | 20231106 | 152000 | 739879860 | 2585 | 2585 | 2585 | 2585 | 0 |
| 260 | 20231106 | 151900 | 739879860 | 2585 | 2590 | 2590 | 2585 | 1033 |
| 261 | 20231106 | 151800 | 737209390 | 2590 | 2590 | 2590 | 2590 | 2 |
| 262 | 20231106 | 151700 | 737204210 | 2590 | 2585 | 2590 | 2585 | 612 |
| 263 | 20231106 | 151600 | 735621655 | 2585 | 2585 | 2585 | 2585 | 1421 |
| 264 | 20231106 | 151500 | 731948370 | 2585 | 2580 | 2585 | 2580 | 2348 |
| 265 | 20231106 | 151400 | 725889560 | 2580 | 2580 | 2580 | 2580 | 41 |
| 266 | 20231106 | 151300 | 725783780 | 2580 | 2585 | 2585 | 2580 | 117 |
| 267 | 20231106 | 151200 | 725481745 | 2585 | 2580 | 2585 | 2580 | 108 |
| 268 | 20231106 | 151100 | 725202980 | 2585 | 2585 | 2585 | 2585 | 300 |
| 269 | 20231106 | 151000 | 724427480 | 2585 | 2580 | 2585 | 2580 | 450 |
| 270 | 20231106 | 150900 | 723265885 | 2580 | 2570 | 2585 | 2570 | 1964 |
| 271 | 20231106 | 150800 | 718199140 | 2570 | 2575 | 2575 | 2570 | 118 |
| 272 | 20231106 | 150700 | 717895705 | 2575 | 2570 | 2575 | 2570 | 3104 |
| 273 | 20231106 | 150600 | 709918320 | 2570 | 2570 | 2570 | 2570 | 41 |
| 274 | 20231106 | 150500 | 709812950 | 2575 | 2575 | 2575 | 2575 | 366 |
| 275 | 20231106 | 150400 | 708870500 | 2580 | 2575 | 2580 | 2575 | 939 |
| 276 | 20231106 | 150300 | 706452515 | 2580 | 2580 | 2580 | 2580 | 1 |
| 277 | 20231106 | 150200 | 706449935 | 2575 | 2575 | 2575 | 2575 | 41 |
| 278 | 20231106 | 150100 | 706344360 | 2575 | 2580 | 2580 | 2575 | 3661 |
| 279 | 20231106 | 150000 | 696904720 | 2580 | 2575 | 2580 | 2575 | 82 |
| 280 | 20231106 | 145900 | 696693365 | 2580 | 2580 | 2580 | 2580 | 10 |
| 281 | 20231106 | 145800 | 696667565 | 2580 | 2580 | 2580 | 2580 | 10 |
| 282 | 20231106 | 145700 | 696641765 | 2580 | 2575 | 2580 | 2575 | 360 |
| 283 | 20231106 | 145600 | 695713170 | 2575 | 2580 | 2585 | 2575 | 163 |
| 284 | 20231106 | 145500 | 695293230 | 2585 | 2575 | 2585 | 2575 | 125 |
| 285 | 20231106 | 145400 | 694971345 | 2575 | 2575 | 2575 | 2575 | 239 |
| 286 | 20231106 | 145300 | 694355920 | 2580 | 2575 | 2580 | 2575 | 103 |
| 287 | 20231106 | 145200 | 694090590 | 2575 | 2575 | 2575 | 2575 | 82 |
| 288 | 20231106 | 145100 | 693879440 | 2575 | 2575 | 2575 | 2575 | 208 |
| 289 | 20231106 | 145000 | 693343840 | 2575 | 2575 | 2575 | 2575 | 41 |
| 290 | 20231106 | 144900 | 693238265 | 2575 | 2575 | 2575 | 2575 | 123 |
| 291 | 20231106 | 144800 | 692921540 | 2575 | 2575 | 2575 | 2575 | 82 |
| 292 | 20231106 | 144700 | 692710390 | 2575 | 2585 | 2585 | 2575 | 4167 |
| 293 | 20231106 | 144600 | 681954970 | 2585 | 2585 | 2585 | 2585 | 681 |
| 294 | 20231106 | 144500 | 680194585 | 2585 | 2590 | 2590 | 2585 | 210 |
| 295 | 20231106 | 144400 | 679651675 | 2585 | 2590 | 2590 | 2585 | 53 |
| 296 | 20231106 | 144300 | 679514610 | 2585 | 2595 | 2595 | 2585 | 70 |
| 297 | 20231106 | 144200 | 679333465 | 2590 | 2590 | 2590 | 2590 | 30 |
| 298 | 20231106 | 144100 | 679255765 | 2595 | 2595 | 2595 | 2595 | 21 |
| 299 | 20231106 | 144000 | 679201270 | 2595 | 2590 | 2595 | 2590 | 606 |
| 300 | 20231106 | 143900 | 677631705 | 2590 | 2590 | 2595 | 2590 | 88 |
| 301 | 20231106 | 143800 | 677403760 | 2595 | 2595 | 2595 | 2595 | 0 |
| 302 | 20231106 | 143700 | 677403760 | 2595 | 2585 | 2595 | 2585 | 260 |
| 303 | 20231106 | 143600 | 676729575 | 2585 | 2585 | 2585 | 2585 | 41 |
| 304 | 20231106 | 143500 | 676623590 | 2590 | 2590 | 2595 | 2590 | 99 |
| 305 | 20231106 | 143400 | 676367160 | 2590 | 2590 | 2595 | 2590 | 225 |
| 306 | 20231106 | 143300 | 675783900 | 2595 | 2590 | 2595 | 2590 | 341 |
| 307 | 20231106 | 143200 | 674899210 | 2590 | 2595 | 2595 | 2590 | 46 |
| 308 | 20231106 | 143100 | 674780045 | 2595 | 2590 | 2595 | 2590 | 426 |
| 309 | 20231106 | 143000 | 673674780 | 2595 | 2590 | 2595 | 2590 | 42 |
| 310 | 20231106 | 142900 | 673565995 | 2595 | 2595 | 2595 | 2595 | 173 |
| 311 | 20231106 | 142800 | 673117060 | 2595 | 2595 | 2595 | 2595 | 41 |
| 312 | 20231106 | 142700 | 673010665 | 2600 | 2600 | 2600 | 2600 | 0 |
| 313 | 20231106 | 142600 | 673010665 | 2600 | 2600 | 2600 | 2600 | 0 |
| 314 | 20231106 | 142500 | 673010665 | 2600 | 2600 | 2600 | 2600 | 22 |
| 315 | 20231106 | 142400 | 672953465 | 2600 | 2585 | 2600 | 2585 | 2344 |
| 316 | 20231106 | 142300 | 666869185 | 2585 | 2585 | 2585 | 2585 | 140 |
| 317 | 20231106 | 142200 | 666507285 | 2585 | 2585 | 2585 | 2585 | 44 |
| 318 | 20231106 | 142100 | 666393545 | 2585 | 2585 | 2585 | 2585 | 0 |
| 319 | 20231106 | 142000 | 666393545 | 2585 | 2585 | 2585 | 2585 | 0 |
| 320 | 20231106 | 141900 | 666393545 | 2585 | 2590 | 2590 | 2585 | 1000 |
| 321 | 20231106 | 141800 | 663806090 | 2595 | 2595 | 2595 | 2595 | 0 |
| 322 | 20231106 | 141700 | 663806090 | 2595 | 2595 | 2595 | 2595 | 5 |
| 323 | 20231106 | 141600 | 663793115 | 2595 | 2595 | 2595 | 2595 | 0 |
| 324 | 20231106 | 141500 | 663793115 | 2595 | 2595 | 2595 | 2595 | 1000 |
| 325 | 20231106 | 141400 | 661198115 | 2600 | 2600 | 2600 | 2600 | 0 |
| 326 | 20231106 | 141300 | 661198115 | 2600 | 2600 | 2600 | 2600 | 0 |
| 327 | 20231106 | 141200 | 661198115 | 2600 | 2600 | 2600 | 2600 | 100 |
| 328 | 20231106 | 141100 | 660938115 | 2595 | 2595 | 2595 | 2595 | 15 |
| 329 | 20231106 | 141000 | 660899190 | 2595 | 2595 | 2595 | 2595 | 0 |
| 330 | 20231106 | 140900 | 660899190 | 2595 | 2600 | 2600 | 2595 | 406 |
| 331 | 20231106 | 140800 | 659844370 | 2600 | 2600 | 2600 | 2600 | 0 |
| 332 | 20231106 | 140700 | 659844370 | 2600 | 2600 | 2600 | 2600 | 0 |
| 333 | 20231106 | 140600 | 659844370 | 2600 | 2600 | 2600 | 2600 | 0 |
| 334 | 20231106 | 140500 | 659844370 | 2600 | 2600 | 2600 | 2600 | 0 |
| 335 | 20231106 | 140400 | 659844370 | 2600 | 2600 | 2600 | 2600 | 0 |
| 336 | 20231106 | 140300 | 659844370 | 2600 | 2600 | 2600 | 2600 | 338 |
| 337 | 20231106 | 140200 | 658965570 | 2600 | 2600 | 2600 | 2600 | 254 |
| 338 | 20231106 | 140100 | 658305170 | 2600 | 2600 | 2600 | 2600 | 0 |
| 339 | 20231106 | 140000 | 658305170 | 2600 | 2585 | 2600 | 2585 | 25 |
| 340 | 20231106 | 135900 | 658240530 | 2585 | 2585 | 2585 | 2585 | 0 |
| 341 | 20231106 | 135800 | 658240530 | 2585 | 2585 | 2585 | 2585 | 601 |
| 342 | 20231106 | 135700 | 656686945 | 2585 | 2585 | 2585 | 2585 | 0 |
| 343 | 20231106 | 135600 | 656686945 | 2585 | 2585 | 2585 | 2585 | 0 |
| 344 | 20231106 | 135500 | 656686945 | 2585 | 2590 | 2590 | 2585 | 1150 |
| 345 | 20231106 | 135400 | 653710700 | 2600 | 2600 | 2600 | 2600 | 0 |
| 346 | 20231106 | 135300 | 653710700 | 2600 | 2600 | 2600 | 2600 | 384 |
| 347 | 20231106 | 135200 | 652712300 | 2600 | 2600 | 2600 | 2600 | 3540 |
| 348 | 20231106 | 135100 | 643508300 | 2600 | 2590 | 2600 | 2590 | 546 |
| 349 | 20231106 | 135000 | 642090320 | 2590 | 2590 | 2590 | 2590 | 0 |
| 350 | 20231106 | 134900 | 642090320 | 2590 | 2590 | 2590 | 2590 | 232 |
| 351 | 20231106 | 134800 | 641489440 | 2590 | 2595 | 2595 | 2590 | 588 |
| 352 | 20231106 | 134700 | 639963615 | 2595 | 2595 | 2595 | 2595 | 200 |
| 353 | 20231106 | 134600 | 639444615 | 2595 | 2595 | 2595 | 2595 | 153 |
| 354 | 20231106 | 134500 | 639047580 | 2595 | 2595 | 2595 | 2595 | 162 |
| 355 | 20231106 | 134400 | 638627190 | 2600 | 2600 | 2600 | 2600 | 100 |
| 356 | 20231106 | 134300 | 638367190 | 2600 | 2600 | 2600 | 2600 | 1 |
| 357 | 20231106 | 134200 | 638364590 | 2595 | 2595 | 2595 | 2595 | 330 |
| 358 | 20231106 | 134100 | 637508240 | 2595 | 2595 | 2595 | 2595 | 0 |
| 359 | 20231106 | 134000 | 637508240 | 2595 | 2595 | 2595 | 2595 | 0 |
| 360 | 20231106 | 133900 | 637508240 | 2595 | 2595 | 2595 | 2595 | 12 |
| 361 | 20231106 | 133800 | 637477100 | 2600 | 2600 | 2600 | 2600 | 563 |
| 362 | 20231106 | 133700 | 636013300 | 2600 | 2600 | 2600 | 2600 | 0 |
| 363 | 20231106 | 133600 | 636013300 | 2600 | 2600 | 2600 | 2600 | 0 |
| 364 | 20231106 | 133500 | 636013300 | 2600 | 2600 | 2600 | 2600 | 4201 |
| 365 | 20231106 | 133400 | 625090700 | 2600 | 2595 | 2600 | 2595 | 1047 |
| 366 | 20231106 | 133300 | 622373730 | 2590 | 2590 | 2590 | 2590 | 1288 |
| 367 | 20231106 | 133200 | 619037810 | 2590 | 2590 | 2590 | 2585 | 102 |
| 368 | 20231106 | 133100 | 618774130 | 2585 | 2585 | 2585 | 2585 | 162 |
| 369 | 20231106 | 133000 | 618355360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 370 | 20231106 | 132900 | 618355360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 371 | 20231106 | 132800 | 618355360 | 2590 | 2590 | 2590 | 2590 | 8 |
| 372 | 20231106 | 132700 | 618334640 | 2590 | 2590 | 2590 | 2590 | 67 |
| 373 | 20231106 | 132600 | 618161110 | 2590 | 2590 | 2590 | 2585 | 361 |
| 374 | 20231106 | 132500 | 617226655 | 2580 | 2580 | 2580 | 2580 | 163 |
| 375 | 20231106 | 132400 | 616806115 | 2580 | 2575 | 2580 | 2565 | 2004 |
| 376 | 20231106 | 132300 | 611655215 | 2575 | 2575 | 2575 | 2575 | 0 |
| 377 | 20231106 | 132200 | 611655215 | 2575 | 2575 | 2575 | 2575 | 0 |
| 378 | 20231106 | 132100 | 611655215 | 2575 | 2575 | 2575 | 2575 | 162 |
| 379 | 20231106 | 132000 | 611238065 | 2580 | 2580 | 2580 | 2580 | 4 |
| 380 | 20231106 | 131900 | 611227745 | 2575 | 2575 | 2575 | 2575 | 162 |
| 381 | 20231106 | 131800 | 610810595 | 2580 | 2580 | 2580 | 2580 | 96 |
| 382 | 20231106 | 131700 | 610562915 | 2580 | 2580 | 2580 | 2580 | 66 |
| 383 | 20231106 | 131600 | 610392635 | 2580 | 2580 | 2580 | 2580 | 0 |
| 384 | 20231106 | 131500 | 610392635 | 2580 | 2580 | 2580 | 2580 | 163 |
| 385 | 20231106 | 131400 | 609972095 | 2585 | 2590 | 2590 | 2585 | 45 |
| 386 | 20231106 | 131300 | 609855765 | 2590 | 2590 | 2590 | 2590 | 0 |
| 387 | 20231106 | 131200 | 609855765 | 2590 | 2590 | 2590 | 2590 | 0 |
| 388 | 20231106 | 131100 | 609855765 | 2590 | 2580 | 2590 | 2580 | 1404 |
| 389 | 20231106 | 131000 | 606220445 | 2580 | 2580 | 2580 | 2580 | 1 |
| 390 | 20231106 | 130900 | 606217865 | 2575 | 2575 | 2575 | 2575 | 162 |
| 391 | 20231106 | 130800 | 605800715 | 2580 | 2580 | 2580 | 2580 | 0 |
| 392 | 20231106 | 130700 | 605800715 | 2580 | 2580 | 2580 | 2580 | 12 |
| 393 | 20231106 | 130600 | 605769755 | 2575 | 2575 | 2575 | 2575 | 880 |
| 394 | 20231106 | 130500 | 603503755 | 2580 | 2580 | 2580 | 2580 | 185 |
| 395 | 20231106 | 130400 | 603026455 | 2590 | 2580 | 2590 | 2580 | 712 |
| 396 | 20231106 | 130300 | 601189405 | 2590 | 2585 | 2590 | 2585 | 38 |
| 397 | 20231106 | 130200 | 601091165 | 2590 | 2590 | 2590 | 2590 | 0 |
| 398 | 20231106 | 130100 | 601091165 | 2590 | 2585 | 2590 | 2585 | 172 |
| 399 | 20231106 | 130000 | 600646495 | 2585 | 2585 | 2585 | 2585 | 160 |
| 400 | 20231106 | 125900 | 600232895 | 2585 | 2585 | 2585 | 2585 | 96 |
| 401 | 20231106 | 125800 | 599984735 | 2600 | 2585 | 2600 | 2585 | 61 |
| 402 | 20231106 | 125700 | 599826180 | 2600 | 2600 | 2600 | 2600 | 5 |
| 403 | 20231106 | 125600 | 599813180 | 2600 | 2600 | 2600 | 2600 | 0 |
| 404 | 20231106 | 125500 | 599813180 | 2600 | 2600 | 2600 | 2600 | 0 |
| 405 | 20231106 | 125400 | 599813180 | 2600 | 2600 | 2600 | 2600 | 1 |
| 406 | 20231106 | 125300 | 599810580 | 2585 | 2580 | 2585 | 2580 | 320 |
| 407 | 20231106 | 125200 | 598984790 | 2575 | 2575 | 2575 | 2575 | 375 |
| 408 | 20231106 | 125100 | 598019165 | 2580 | 2580 | 2580 | 2580 | 77 |
| 409 | 20231106 | 125000 | 597820505 | 2580 | 2580 | 2580 | 2580 | 0 |
| 410 | 20231106 | 124900 | 597820505 | 2580 | 2580 | 2580 | 2580 | 598 |
| 411 | 20231106 | 124800 | 596277665 | 2580 | 2585 | 2585 | 2580 | 333 |
| 412 | 20231106 | 124700 | 595417415 | 2585 | 2585 | 2585 | 2585 | 41 |
| 413 | 20231106 | 124600 | 595311430 | 2580 | 2580 | 2580 | 2580 | 0 |
| 414 | 20231106 | 124500 | 595311430 | 2580 | 2580 | 2580 | 2580 | 0 |
| 415 | 20231106 | 124400 | 595311430 | 2580 | 2580 | 2580 | 2580 | 0 |
| 416 | 20231106 | 124300 | 595311430 | 2580 | 2580 | 2580 | 2580 | 0 |
| 417 | 20231106 | 124200 | 595311430 | 2580 | 2580 | 2580 | 2580 | 0 |
| 418 | 20231106 | 124100 | 595311430 | 2580 | 2575 | 2580 | 2575 | 1008 |
| 419 | 20231106 | 124000 | 592710915 | 2575 | 2575 | 2575 | 2575 | 0 |
| 420 | 20231106 | 123900 | 592710915 | 2575 | 2575 | 2575 | 2575 | 390 |
| 421 | 20231106 | 123800 | 591706665 | 2560 | 2565 | 2565 | 2560 | 100 |
| 422 | 20231106 | 123700 | 591450405 | 2560 | 2560 | 2560 | 2560 | 0 |
| 423 | 20231106 | 123600 | 591450405 | 2560 | 2560 | 2560 | 2560 | 0 |
| 424 | 20231106 | 123500 | 591450405 | 2560 | 2565 | 2565 | 2560 | 565 |
| 425 | 20231106 | 123400 | 590003880 | 2565 | 2560 | 2565 | 2560 | 1895 |
| 426 | 20231106 | 123300 | 585144235 | 2560 | 2565 | 2565 | 2560 | 3500 |
| 427 | 20231106 | 123200 | 576178630 | 2570 | 2575 | 2575 | 2570 | 15668 |
| 428 | 20231106 | 123100 | 535910790 | 2575 | 2590 | 2590 | 2575 | 2304 |
| 429 | 20231106 | 123000 | 529967020 | 2595 | 2595 | 2595 | 2595 | 0 |
| 430 | 20231106 | 122900 | 529967020 | 2595 | 2595 | 2595 | 2595 | 1 |
| 431 | 20231106 | 122800 | 529964425 | 2595 | 2595 | 2595 | 2595 | 1 |
| 432 | 20231106 | 122700 | 529961830 | 2585 | 2585 | 2585 | 2585 | 0 |
| 433 | 20231106 | 122600 | 529961830 | 2585 | 2590 | 2590 | 2585 | 325 |
| 434 | 20231106 | 122500 | 529121160 | 2605 | 2605 | 2605 | 2605 | 0 |
| 435 | 20231106 | 122400 | 529121160 | 2605 | 2605 | 2605 | 2605 | 0 |
| 436 | 20231106 | 122300 | 529121160 | 2605 | 2605 | 2605 | 2605 | 1 |
| 437 | 20231106 | 122200 | 529118555 | 2605 | 2605 | 2605 | 2605 | 1 |
| 438 | 20231106 | 122100 | 529115950 | 2605 | 2605 | 2605 | 2605 | 0 |
| 439 | 20231106 | 122000 | 529115950 | 2605 | 2605 | 2605 | 2605 | 131 |
| 440 | 20231106 | 121900 | 528774695 | 2605 | 2585 | 2605 | 2585 | 490 |
| 441 | 20231106 | 121800 | 527505205 | 2585 | 2590 | 2590 | 2585 | 158 |
| 442 | 20231106 | 121700 | 527096725 | 2595 | 2590 | 2595 | 2590 | 179 |
| 443 | 20231106 | 121600 | 526633030 | 2595 | 2595 | 2595 | 2595 | 0 |
| 444 | 20231106 | 121500 | 526633030 | 2595 | 2595 | 2595 | 2595 | 29 |
| 445 | 20231106 | 121400 | 526557775 | 2595 | 2595 | 2595 | 2595 | 0 |
| 446 | 20231106 | 121300 | 526557775 | 2595 | 2595 | 2595 | 2595 | 12 |
| 447 | 20231106 | 121200 | 526526635 | 2595 | 2595 | 2595 | 2595 | 49 |
| 448 | 20231106 | 121100 | 526399480 | 2595 | 2575 | 2595 | 2575 | 116 |
| 449 | 20231106 | 121000 | 526100760 | 2595 | 2595 | 2595 | 2595 | 1 |
| 450 | 20231106 | 120900 | 526098165 | 2575 | 2590 | 2590 | 2575 | 4672 |
| 451 | 20231106 | 120800 | 514035585 | 2595 | 2595 | 2605 | 2595 | 564 |
| 452 | 20231106 | 120700 | 512571685 | 2605 | 2605 | 2605 | 2605 | 426 |
| 453 | 20231106 | 120600 | 511461955 | 2605 | 2605 | 2605 | 2605 | 100 |
| 454 | 20231106 | 120500 | 511201455 | 2605 | 2605 | 2605 | 2605 | 0 |
| 455 | 20231106 | 120400 | 511201455 | 2605 | 2595 | 2605 | 2595 | 711 |
| 456 | 20231106 | 120300 | 509350270 | 2590 | 2600 | 2600 | 2590 | 1262 |
| 457 | 20231106 | 120200 | 506075500 | 2595 | 2600 | 2600 | 2595 | 36 |
| 458 | 20231106 | 120100 | 505982075 | 2600 | 2590 | 2600 | 2590 | 693 |
| 459 | 20231106 | 120000 | 504181805 | 2600 | 2600 | 2600 | 2600 | 0 |
| 460 | 20231106 | 115900 | 504181805 | 2600 | 2600 | 2600 | 2600 | 1 |
| 461 | 20231106 | 115800 | 504179205 | 2595 | 2595 | 2595 | 2595 | 170 |
| 462 | 20231106 | 115700 | 503738055 | 2595 | 2595 | 2595 | 2595 | 66 |
| 463 | 20231106 | 115600 | 503566785 | 2600 | 2600 | 2600 | 2600 | 0 |
| 464 | 20231106 | 115500 | 503566785 | 2600 | 2600 | 2600 | 2600 | 50 |
| 465 | 20231106 | 115400 | 503436785 | 2600 | 2600 | 2600 | 2600 | 1 |
| 466 | 20231106 | 115300 | 503434185 | 2590 | 2595 | 2595 | 2590 | 1032 |
| 467 | 20231106 | 115200 | 500758835 | 2595 | 2595 | 2595 | 2595 | 1056 |
| 468 | 20231106 | 115100 | 498018515 | 2595 | 2595 | 2595 | 2595 | 162 |
| 469 | 20231106 | 115000 | 497598125 | 2600 | 2600 | 2605 | 2600 | 1494 |
| 470 | 20231106 | 114900 | 493707915 | 2600 | 2605 | 2605 | 2600 | 36 |
| 471 | 20231106 | 114800 | 493614160 | 2600 | 2600 | 2600 | 2600 | 0 |
| 472 | 20231106 | 114700 | 493614160 | 2600 | 2600 | 2600 | 2600 | 1065 |
| 473 | 20231106 | 114600 | 490845160 | 2600 | 2600 | 2600 | 2600 | 559 |
| 474 | 20231106 | 114500 | 489391760 | 2600 | 2600 | 2600 | 2600 | 0 |
| 475 | 20231106 | 114400 | 489391760 | 2600 | 2600 | 2600 | 2600 | 1574 |
| 476 | 20231106 | 114300 | 485299360 | 2600 | 2600 | 2600 | 2600 | 117 |
| 477 | 20231106 | 114200 | 484995160 | 2605 | 2605 | 2605 | 2605 | 1 |
| 478 | 20231106 | 114100 | 484992555 | 2600 | 2600 | 2600 | 2600 | 65 |
| 479 | 20231106 | 114000 | 484823555 | 2600 | 2590 | 2600 | 2590 | 271 |
| 480 | 20231106 | 113900 | 484121655 | 2600 | 2590 | 2600 | 2585 | 3298 |
| 481 | 20231106 | 113800 | 475572650 | 2590 | 2590 | 2590 | 2590 | 162 |
| 482 | 20231106 | 113700 | 475153070 | 2600 | 2600 | 2600 | 2600 | 2 |
| 483 | 20231106 | 113600 | 475147870 | 2595 | 2595 | 2595 | 2595 | 0 |
| 484 | 20231106 | 113500 | 475147870 | 2595 | 2595 | 2595 | 2595 | 534 |
| 485 | 20231106 | 113400 | 473762140 | 2595 | 2595 | 2595 | 2595 | 147 |
| 486 | 20231106 | 113300 | 473380675 | 2600 | 2600 | 2600 | 2600 | 1055 |
| 487 | 20231106 | 113200 | 470637675 | 2600 | 2600 | 2600 | 2600 | 3 |
| 488 | 20231106 | 113100 | 470629875 | 2595 | 2595 | 2595 | 2595 | 2000 |
| 489 | 20231106 | 113000 | 465439875 | 2600 | 2595 | 2600 | 2595 | 597 |
| 490 | 20231106 | 112900 | 463887865 | 2595 | 2595 | 2595 | 2590 | 1381 |
| 491 | 20231106 | 112800 | 460304195 | 2585 | 2590 | 2590 | 2585 | 1803 |
| 492 | 20231106 | 112700 | 455641265 | 2590 | 2585 | 2595 | 2585 | 84 |
| 493 | 20231106 | 112600 | 455423310 | 2585 | 2585 | 2585 | 2585 | 291 |
| 494 | 20231106 | 112500 | 454671075 | 2580 | 2580 | 2580 | 2580 | 52 |
| 495 | 20231106 | 112400 | 454536915 | 2580 | 2575 | 2580 | 2570 | 1118 |
| 496 | 20231106 | 112300 | 451655185 | 2575 | 2585 | 2585 | 2570 | 3019 |
| 497 | 20231106 | 112200 | 443864680 | 2585 | 2590 | 2590 | 2585 | 772 |
| 498 | 20231106 | 112100 | 441865235 | 2595 | 2595 | 2600 | 2595 | 449 |
| 499 | 20231106 | 112000 | 440700075 | 2595 | 2600 | 2600 | 2595 | 1250 |
| 500 | 20231106 | 111900 | 437450340 | 2595 | 2600 | 2600 | 2595 | 2563 |
| 501 | 20231106 | 111800 | 430799340 | 2600 | 2600 | 2600 | 2600 | 403 |
| 502 | 20231106 | 111700 | 429751540 | 2600 | 2600 | 2600 | 2600 | 0 |
| 503 | 20231106 | 111600 | 429751540 | 2600 | 2600 | 2600 | 2600 | 180 |
| 504 | 20231106 | 111500 | 429283540 | 2615 | 2600 | 2615 | 2600 | 712 |
| 505 | 20231106 | 111400 | 427432325 | 2600 | 2605 | 2605 | 2600 | 49 |
| 506 | 20231106 | 111300 | 427304710 | 2600 | 2605 | 2605 | 2600 | 1903 |
| 507 | 20231106 | 111200 | 422347550 | 2605 | 2600 | 2605 | 2600 | 1718 |
| 508 | 20231106 | 111100 | 417872310 | 2605 | 2605 | 2605 | 2605 | 9 |
| 509 | 20231106 | 111000 | 417848865 | 2600 | 2605 | 2605 | 2595 | 5234 |
| 510 | 20231106 | 110900 | 404241340 | 2605 | 2615 | 2615 | 2605 | 4311 |
| 511 | 20231106 | 110800 | 392995730 | 2610 | 2615 | 2615 | 2610 | 333 |
| 512 | 20231106 | 110700 | 392125140 | 2620 | 2610 | 2620 | 2610 | 55 |
| 513 | 20231106 | 110600 | 391981570 | 2610 | 2610 | 2610 | 2610 | 0 |
| 514 | 20231106 | 110500 | 391981570 | 2610 | 2615 | 2615 | 2610 | 1072 |
| 515 | 20231106 | 110400 | 389183610 | 2615 | 2620 | 2625 | 2615 | 2294 |
| 516 | 20231106 | 110300 | 383170325 | 2615 | 2615 | 2620 | 2615 | 1795 |
| 517 | 20231106 | 110200 | 378472105 | 2615 | 2615 | 2615 | 2615 | 685 |
| 518 | 20231106 | 110100 | 376680830 | 2615 | 2610 | 2615 | 2610 | 70 |
| 519 | 20231106 | 110000 | 376497885 | 2610 | 2610 | 2610 | 2610 | 1 |
| 520 | 20231106 | 105900 | 376495275 | 2600 | 2615 | 2615 | 2600 | 9015 |
| 521 | 20231106 | 105800 | 353028040 | 2615 | 2615 | 2615 | 2615 | 162 |
| 522 | 20231106 | 105700 | 352604410 | 2630 | 2630 | 2630 | 2630 | 0 |
| 523 | 20231106 | 105600 | 352604410 | 2630 | 2630 | 2630 | 2630 | 0 |
| 524 | 20231106 | 105500 | 352604410 | 2630 | 2630 | 2630 | 2630 | 2 |
| 525 | 20231106 | 105400 | 352599150 | 2620 | 2620 | 2620 | 2615 | 993 |
| 526 | 20231106 | 105300 | 349997495 | 2620 | 2620 | 2620 | 2620 | 8 |
| 527 | 20231106 | 105200 | 349976535 | 2630 | 2625 | 2630 | 2625 | 1000 |
| 528 | 20231106 | 105100 | 347349035 | 2630 | 2630 | 2630 | 2630 | 1 |
| 529 | 20231106 | 105000 | 347346405 | 2635 | 2635 | 2635 | 2635 | 0 |
| 530 | 20231106 | 104900 | 347346405 | 2635 | 2635 | 2635 | 2620 | 4 |
| 531 | 20231106 | 104800 | 347335895 | 2620 | 2620 | 2620 | 2620 | 1025 |
| 532 | 20231106 | 104700 | 344650395 | 2635 | 2635 | 2635 | 2635 | 0 |
| 533 | 20231106 | 104600 | 344650395 | 2635 | 2625 | 2635 | 2620 | 221 |
| 534 | 20231106 | 104500 | 344069360 | 2635 | 2635 | 2635 | 2635 | 100 |
| 535 | 20231106 | 104400 | 343805860 | 2635 | 2635 | 2635 | 2635 | 0 |
| 536 | 20231106 | 104300 | 343805860 | 2635 | 2635 | 2635 | 2635 | 0 |
| 537 | 20231106 | 104200 | 343805860 | 2635 | 2635 | 2635 | 2635 | 40 |
| 538 | 20231106 | 104100 | 343700460 | 2635 | 2635 | 2635 | 2635 | 0 |
| 539 | 20231106 | 104000 | 343700460 | 2635 | 2635 | 2635 | 2635 | 48 |
| 540 | 20231106 | 103900 | 343573980 | 2635 | 2635 | 2635 | 2635 | 0 |
| 541 | 20231106 | 103800 | 343573980 | 2635 | 2635 | 2635 | 2635 | 2 |
| 542 | 20231106 | 103700 | 343568710 | 2635 | 2635 | 2635 | 2635 | 180 |
| 543 | 20231106 | 103600 | 343094410 | 2635 | 2625 | 2635 | 2625 | 3 |
| 544 | 20231106 | 103500 | 343086525 | 2625 | 2620 | 2625 | 2620 | 928 |
| 545 | 20231106 | 103400 | 340650800 | 2620 | 2620 | 2620 | 2620 | 2 |
| 546 | 20231106 | 103300 | 340645560 | 2620 | 2615 | 2620 | 2615 | 1369 |
| 547 | 20231106 | 103200 | 337063665 | 2620 | 2620 | 2620 | 2620 | 3 |
| 548 | 20231106 | 103100 | 337055805 | 2620 | 2620 | 2620 | 2620 | 6 |
| 549 | 20231106 | 103000 | 337040085 | 2615 | 2615 | 2615 | 2615 | 913 |
| 550 | 20231106 | 102900 | 334652590 | 2615 | 2615 | 2615 | 2615 | 301 |
| 551 | 20231106 | 102800 | 333865475 | 2620 | 2620 | 2620 | 2620 | 559 |
| 552 | 20231106 | 102700 | 332400895 | 2625 | 2625 | 2625 | 2625 | 1 |
| 553 | 20231106 | 102600 | 332398270 | 2620 | 2620 | 2620 | 2620 | 8514 |
| 554 | 20231106 | 102500 | 310091590 | 2625 | 2620 | 2625 | 2620 | 562 |
| 555 | 20231106 | 102400 | 308616650 | 2625 | 2625 | 2625 | 2625 | 550 |
| 556 | 20231106 | 102300 | 307172900 | 2620 | 2625 | 2625 | 2620 | 1017 |
| 557 | 20231106 | 102200 | 304503880 | 2635 | 2635 | 2635 | 2635 | 500 |
| 558 | 20231106 | 102100 | 303186380 | 2630 | 2630 | 2630 | 2630 | 260 |
| 559 | 20231106 | 102000 | 302502580 | 2635 | 2635 | 2635 | 2635 | 2070 |
| 560 | 20231106 | 101900 | 297048130 | 2635 | 2640 | 2650 | 2635 | 1286 |
| 561 | 20231106 | 101800 | 293650200 | 2640 | 2645 | 2645 | 2635 | 767 |
| 562 | 20231106 | 101700 | 291625685 | 2640 | 2640 | 2640 | 2635 | 5503 |
| 563 | 20231106 | 101600 | 277100275 | 2640 | 2635 | 2640 | 2635 | 1379 |
| 564 | 20231106 | 101500 | 273462825 | 2635 | 2635 | 2635 | 2635 | 410 |
| 565 | 20231106 | 101400 | 272382475 | 2635 | 2625 | 2635 | 2625 | 481 |
| 566 | 20231106 | 101300 | 271116730 | 2635 | 2635 | 2635 | 2635 | 50 |
| 567 | 20231106 | 101200 | 270984980 | 2635 | 2630 | 2640 | 2630 | 2394 |
| 568 | 20231106 | 101100 | 264680270 | 2630 | 2625 | 2635 | 2625 | 3101 |
| 569 | 20231106 | 101000 | 256516370 | 2620 | 2620 | 2620 | 2620 | 2000 |
| 570 | 20231106 | 100900 | 251276370 | 2620 | 2620 | 2620 | 2620 | 1500 |
| 571 | 20231106 | 100800 | 247346370 | 2635 | 2635 | 2635 | 2635 | 400 |
| 572 | 20231106 | 100700 | 246292370 | 2630 | 2630 | 2630 | 2630 | 300 |
| 573 | 20231106 | 100600 | 245503370 | 2630 | 2630 | 2630 | 2630 | 425 |
| 574 | 20231106 | 100500 | 244385620 | 2615 | 2620 | 2620 | 2615 | 3000 |
| 575 | 20231106 | 100400 | 236527305 | 2620 | 2630 | 2630 | 2620 | 1414 |
| 576 | 20231106 | 100300 | 232809885 | 2625 | 2620 | 2625 | 2620 | 581 |
| 577 | 20231106 | 100200 | 231287105 | 2620 | 2620 | 2620 | 2620 | 47 |
| 578 | 20231106 | 100100 | 231163965 | 2620 | 2620 | 2620 | 2620 | 505 |
| 579 | 20231106 | 100000 | 229840865 | 2615 | 2620 | 2620 | 2615 | 105 |
| 580 | 20231106 | 095900 | 229565775 | 2625 | 2630 | 2630 | 2620 | 9 |
| 581 | 20231106 | 095800 | 229542120 | 2620 | 2635 | 2640 | 2620 | 509 |
| 582 | 20231106 | 095700 | 228200910 | 2635 | 2610 | 2635 | 2610 | 10388 |
| 583 | 20231106 | 095600 | 200923635 | 2600 | 2605 | 2615 | 2600 | 2448 |
| 584 | 20231106 | 095500 | 194529240 | 2605 | 2600 | 2605 | 2600 | 2 |
| 585 | 20231106 | 095400 | 194524035 | 2610 | 2610 | 2610 | 2610 | 0 |
| 586 | 20231106 | 095300 | 194524035 | 2610 | 2600 | 2610 | 2600 | 245 |
| 587 | 20231106 | 095200 | 193886865 | 2600 | 2600 | 2600 | 2600 | 0 |
| 588 | 20231106 | 095100 | 193886865 | 2600 | 2600 | 2600 | 2600 | 2874 |
| 589 | 20231106 | 095000 | 186414465 | 2600 | 2600 | 2600 | 2600 | 0 |
| 590 | 20231106 | 094900 | 186414465 | 2600 | 2600 | 2600 | 2600 | 110 |
| 591 | 20231106 | 094800 | 186128465 | 2610 | 2610 | 2610 | 2610 | 0 |
| 592 | 20231106 | 094700 | 186128465 | 2610 | 2610 | 2610 | 2610 | 422 |
| 593 | 20231106 | 094600 | 185027045 | 2610 | 2610 | 2610 | 2580 | 2024 |
| 594 | 20231106 | 094500 | 179766765 | 2610 | 2605 | 2610 | 2600 | 1538 |
| 595 | 20231106 | 094400 | 175759930 | 2600 | 2600 | 2605 | 2600 | 1188 |
| 596 | 20231106 | 094300 | 172671125 | 2600 | 2600 | 2600 | 2600 | 31 |
| 597 | 20231106 | 094200 | 172590525 | 2600 | 2600 | 2600 | 2600 | 831 |
| 598 | 20231106 | 094100 | 170429925 | 2600 | 2600 | 2600 | 2555 | 7180 |
| 599 | 20231106 | 094000 | 151941820 | 2600 | 2600 | 2600 | 2600 | 806 |
| 600 | 20231106 | 093900 | 149846220 | 2580 | 2580 | 2580 | 2580 | 2001 |
| 601 | 20231106 | 093800 | 144683640 | 2595 | 2600 | 2600 | 2595 | 1375 |
| 602 | 20231106 | 093700 | 141110485 | 2600 | 2595 | 2600 | 2595 | 518 |
| 603 | 20231106 | 093600 | 139763730 | 2595 | 2595 | 2595 | 2595 | 1 |
| 604 | 20231106 | 093500 | 139761135 | 2600 | 2600 | 2600 | 2600 | 1 |
| 605 | 20231106 | 093400 | 139758535 | 2600 | 2600 | 2600 | 2600 | 1 |
| 606 | 20231106 | 093300 | 139755935 | 2600 | 2590 | 2600 | 2585 | 4294 |
| 607 | 20231106 | 093200 | 128642310 | 2600 | 2600 | 2600 | 2590 | 243 |
| 608 | 20231106 | 093100 | 128012900 | 2600 | 2600 | 2600 | 2590 | 1613 |
| 609 | 20231106 | 093000 | 123819415 | 2600 | 2590 | 2600 | 2590 | 4137 |
| 610 | 20231106 | 092900 | 113104575 | 2590 | 2580 | 2590 | 2580 | 501 |
| 611 | 20231106 | 092800 | 111811985 | 2580 | 2580 | 2580 | 2575 | 4150 |
| 612 | 20231106 | 092700 | 101105065 | 2585 | 2575 | 2585 | 2570 | 3150 |
| 613 | 20231106 | 092600 | 93007260 | 2590 | 2590 | 2590 | 2590 | 0 |
| 614 | 20231106 | 092500 | 93007260 | 2590 | 2590 | 2590 | 2590 | 1 |
| 615 | 20231106 | 092400 | 93004670 | 2575 | 2590 | 2590 | 2575 | 359 |
| 616 | 20231106 | 092300 | 92079360 | 2590 | 2590 | 2590 | 2590 | 0 |
| 617 | 20231106 | 092200 | 92079360 | 2590 | 2590 | 2590 | 2590 | 1 |
| 618 | 20231106 | 092100 | 92076770 | 2585 | 2585 | 2585 | 2580 | 1989 |
| 619 | 20231106 | 092000 | 86940205 | 2575 | 2595 | 2595 | 2575 | 2253 |
| 620 | 20231106 | 091900 | 81136930 | 2600 | 2600 | 2600 | 2600 | 0 |
| 621 | 20231106 | 091800 | 81136930 | 2600 | 2600 | 2600 | 2575 | 1867 |
| 622 | 20231106 | 091700 | 76304480 | 2600 | 2600 | 2600 | 2600 | 33 |
| 623 | 20231106 | 091600 | 76218680 | 2595 | 2600 | 2600 | 2595 | 112 |
| 624 | 20231106 | 091500 | 75928035 | 2620 | 2615 | 2620 | 2615 | 804 |
| 625 | 20231106 | 091400 | 73823865 | 2620 | 2575 | 2620 | 2575 | 2697 |
| 626 | 20231106 | 091300 | 66837450 | 2590 | 2590 | 2590 | 2575 | 505 |
| 627 | 20231106 | 091200 | 65534160 | 2590 | 2590 | 2590 | 2590 | 1 |
| 628 | 20231106 | 091100 | 65531570 | 2590 | 2590 | 2590 | 2590 | 1205 |
| 629 | 20231106 | 091000 | 62410620 | 2590 | 2590 | 2590 | 2590 | 439 |
| 630 | 20231106 | 090900 | 61273610 | 2595 | 2625 | 2625 | 2595 | 273 |
| 631 | 20231106 | 090800 | 60559035 | 2630 | 2625 | 2630 | 2610 | 4902 |
| 632 | 20231106 | 090700 | 47699550 | 2625 | 2615 | 2625 | 2610 | 2322 |
| 633 | 20231106 | 090600 | 41624285 | 2615 | 2610 | 2615 | 2610 | 610 |
| 634 | 20231106 | 090500 | 40029815 | 2610 | 2600 | 2615 | 2600 | 982 |
| 635 | 20231106 | 090400 | 37463945 | 2600 | 2585 | 2600 | 2580 | 5855 |
| 636 | 20231106 | 090300 | 22317150 | 2575 | 2580 | 2585 | 2575 | 213 |
| 637 | 20231106 | 090200 | 21767065 | 2585 | 2575 | 2585 | 2575 | 216 |
| 638 | 20231106 | 090100 | 21208955 | 2600 | 2565 | 2600 | 2560 | 2633 |
| 639 | 20231106 | 090000 | 14399080 | 2580 | 2550 | 2580 | 2550 | 5636 |