29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 2842 |
| 3 | 20231106 | 185800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 4 | 20231106 | 185700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 5 | 20231106 | 185600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 6 | 20231106 | 185500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 7 | 20231106 | 185400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 8 | 20231106 | 185300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 9 | 20231106 | 185200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 10 | 20231106 | 185100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 11 | 20231106 | 185000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 12 | 20231106 | 184900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 13 | 20231106 | 184800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 14 | 20231106 | 184700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 15 | 20231106 | 184600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 16 | 20231106 | 184500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 17 | 20231106 | 184400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 18 | 20231106 | 184300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 19 | 20231106 | 184200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 20 | 20231106 | 184100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 21 | 20231106 | 184000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 22 | 20231106 | 183900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 23 | 20231106 | 183800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 24 | 20231106 | 183700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 25 | 20231106 | 183600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 26 | 20231106 | 183500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 27 | 20231106 | 183400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 28 | 20231106 | 183300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 29 | 20231106 | 183200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 30 | 20231106 | 183100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 31 | 20231106 | 183000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 32 | 20231106 | 182900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 2842 |
| 33 | 20231106 | 182800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 34 | 20231106 | 182700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 35 | 20231106 | 182600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 36 | 20231106 | 182500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 37 | 20231106 | 182400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 38 | 20231106 | 182300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 39 | 20231106 | 182200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 40 | 20231106 | 182100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 41 | 20231106 | 182000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 42 | 20231106 | 181900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 43 | 20231106 | 181800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 44 | 20231106 | 181700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 45 | 20231106 | 181600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 46 | 20231106 | 181500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 47 | 20231106 | 181400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 48 | 20231106 | 181300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 49 | 20231106 | 181200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 50 | 20231106 | 181100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 51 | 20231106 | 181000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 52 | 20231106 | 180900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 53 | 20231106 | 180800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 54 | 20231106 | 180700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 55 | 20231106 | 180600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 56 | 20231106 | 180500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 57 | 20231106 | 180400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 58 | 20231106 | 180300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 59 | 20231106 | 180200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 60 | 20231106 | 180100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 61 | 20231106 | 180000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 62 | 20231106 | 175900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 2842 |
| 63 | 20231106 | 175800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 64 | 20231106 | 175700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 65 | 20231106 | 175600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 66 | 20231106 | 175500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 67 | 20231106 | 175400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 68 | 20231106 | 175300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 69 | 20231106 | 175200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 70 | 20231106 | 175100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 71 | 20231106 | 175000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 72 | 20231106 | 174900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 73 | 20231106 | 174800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 74 | 20231106 | 174700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 75 | 20231106 | 174600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 76 | 20231106 | 174500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 77 | 20231106 | 174400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 78 | 20231106 | 174300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 79 | 20231106 | 174200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 80 | 20231106 | 174100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 81 | 20231106 | 174000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 82 | 20231106 | 173900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 83 | 20231106 | 173800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 84 | 20231106 | 173700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 85 | 20231106 | 173600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 86 | 20231106 | 173500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 87 | 20231106 | 173400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 88 | 20231106 | 173300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 89 | 20231106 | 173200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 90 | 20231106 | 173100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 91 | 20231106 | 173000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 92 | 20231106 | 172900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 2842 |
| 93 | 20231106 | 172800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 94 | 20231106 | 172700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 95 | 20231106 | 172600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 96 | 20231106 | 172500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 97 | 20231106 | 172400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 98 | 20231106 | 172300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 99 | 20231106 | 172200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 100 | 20231106 | 172100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 101 | 20231106 | 172000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 102 | 20231106 | 171900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 103 | 20231106 | 171800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 104 | 20231106 | 171700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 105 | 20231106 | 171600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 106 | 20231106 | 171500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 107 | 20231106 | 171400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 108 | 20231106 | 171300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 109 | 20231106 | 171200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 110 | 20231106 | 171100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 111 | 20231106 | 171000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 112 | 20231106 | 170900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 113 | 20231106 | 170800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 114 | 20231106 | 170700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 115 | 20231106 | 170600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 116 | 20231106 | 170500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 117 | 20231106 | 170400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 118 | 20231106 | 170300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 119 | 20231106 | 170200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 120 | 20231106 | 170100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 121 | 20231106 | 170000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 122 | 20231106 | 165900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 2842 |
| 123 | 20231106 | 165800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 124 | 20231106 | 165700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 125 | 20231106 | 165600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 126 | 20231106 | 165500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 127 | 20231106 | 165400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 128 | 20231106 | 165300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 129 | 20231106 | 165200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 130 | 20231106 | 165100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 131 | 20231106 | 165000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 132 | 20231106 | 164900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 133 | 20231106 | 164800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 134 | 20231106 | 164700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 135 | 20231106 | 164600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 136 | 20231106 | 164500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 137 | 20231106 | 164400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 138 | 20231106 | 164300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 139 | 20231106 | 164200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 140 | 20231106 | 164100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 141 | 20231106 | 164000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 142 | 20231106 | 163900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 143 | 20231106 | 163800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 144 | 20231106 | 163700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 145 | 20231106 | 163600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 146 | 20231106 | 163500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 147 | 20231106 | 163400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 148 | 20231106 | 163300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 149 | 20231106 | 163200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 150 | 20231106 | 163100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 151 | 20231106 | 163000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 152 | 20231106 | 162900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 2842 |
| 153 | 20231106 | 162800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 154 | 20231106 | 162700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 155 | 20231106 | 162600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 156 | 20231106 | 162500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 157 | 20231106 | 162400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 158 | 20231106 | 162300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 159 | 20231106 | 162200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 160 | 20231106 | 162100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 161 | 20231106 | 162000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 162 | 20231106 | 161900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 163 | 20231106 | 161800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 164 | 20231106 | 161700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 165 | 20231106 | 161600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 166 | 20231106 | 161500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 167 | 20231106 | 161400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 168 | 20231106 | 161300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 169 | 20231106 | 161200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 170 | 20231106 | 161100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 171 | 20231106 | 161000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 172 | 20231106 | 160900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 173 | 20231106 | 160800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 174 | 20231106 | 160700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 175 | 20231106 | 160600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 176 | 20231106 | 160500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 177 | 20231106 | 160400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 178 | 20231106 | 160300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 179 | 20231106 | 160200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 180 | 20231106 | 160100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 181 | 20231106 | 160000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 182 | 20231106 | 155900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 2842 |
| 183 | 20231106 | 155800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 184 | 20231106 | 155700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 185 | 20231106 | 155600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 186 | 20231106 | 155500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 187 | 20231106 | 155400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 188 | 20231106 | 155300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 189 | 20231106 | 155200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 190 | 20231106 | 155100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 191 | 20231106 | 155000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 192 | 20231106 | 154900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 193 | 20231106 | 154800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 194 | 20231106 | 154700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 195 | 20231106 | 154600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 196 | 20231106 | 154500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 197 | 20231106 | 154400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 198 | 20231106 | 154300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 199 | 20231106 | 154200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 200 | 20231106 | 154100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 201 | 20231106 | 154000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 202 | 20231106 | 153900 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 203 | 20231106 | 153800 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 204 | 20231106 | 153700 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 205 | 20231106 | 153600 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 206 | 20231106 | 153500 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 207 | 20231106 | 153400 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 208 | 20231106 | 153300 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 209 | 20231106 | 153200 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 210 | 20231106 | 153100 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 0 |
| 211 | 20231106 | 153000 | 1392963650 | 2625 | 2625 | 2625 | 2625 | 2842 |
| 212 | 20231106 | 152900 | 1385503400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 213 | 20231106 | 152800 | 1385503400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 214 | 20231106 | 152700 | 1385503400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 215 | 20231106 | 152600 | 1385503400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 216 | 20231106 | 152500 | 1385503400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 217 | 20231106 | 152400 | 1385503400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 218 | 20231106 | 152300 | 1385503400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 219 | 20231106 | 152200 | 1385503400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 220 | 20231106 | 152100 | 1385503400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 221 | 20231106 | 152000 | 1385503400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 222 | 20231106 | 151900 | 1385503400 | 2625 | 2620 | 2625 | 2620 | 939 |
| 223 | 20231106 | 151800 | 1383043195 | 2620 | 2625 | 2625 | 2620 | 703 |
| 224 | 20231106 | 151700 | 1381199820 | 2625 | 2620 | 2625 | 2620 | 667 |
| 225 | 20231106 | 151600 | 1379449380 | 2625 | 2625 | 2625 | 2620 | 1712 |
| 226 | 20231106 | 151500 | 1374960060 | 2620 | 2625 | 2625 | 2620 | 630 |
| 227 | 20231106 | 151400 | 1373307510 | 2625 | 2620 | 2625 | 2620 | 91 |
| 228 | 20231106 | 151300 | 1373069070 | 2620 | 2620 | 2620 | 2620 | 87 |
| 229 | 20231106 | 151200 | 1372841130 | 2625 | 2620 | 2625 | 2620 | 339 |
| 230 | 20231106 | 151100 | 1371952940 | 2630 | 2630 | 2630 | 2620 | 2024 |
| 231 | 20231106 | 151000 | 1366649920 | 2630 | 2630 | 2630 | 2630 | 7 |
| 232 | 20231106 | 150900 | 1366631510 | 2630 | 2625 | 2630 | 2620 | 4347 |
| 233 | 20231106 | 150800 | 1355234240 | 2630 | 2620 | 2630 | 2620 | 3 |
| 234 | 20231106 | 150700 | 1355226360 | 2625 | 2630 | 2630 | 2625 | 4601 |
| 235 | 20231106 | 150600 | 1343146190 | 2630 | 2630 | 2630 | 2630 | 20 |
| 236 | 20231106 | 150500 | 1343093590 | 2630 | 2630 | 2630 | 2630 | 1 |
| 237 | 20231106 | 150400 | 1343090960 | 2625 | 2625 | 2625 | 2625 | 100 |
| 238 | 20231106 | 150300 | 1342828460 | 2630 | 2630 | 2630 | 2630 | 755 |
| 239 | 20231106 | 150200 | 1340842810 | 2630 | 2630 | 2630 | 2630 | 306 |
| 240 | 20231106 | 150100 | 1340038030 | 2630 | 2630 | 2630 | 2630 | 1 |
| 241 | 20231106 | 150000 | 1340035400 | 2625 | 2630 | 2630 | 2625 | 2020 |
| 242 | 20231106 | 145900 | 1334732800 | 2630 | 2630 | 2630 | 2630 | 61 |
| 243 | 20231106 | 145800 | 1334572370 | 2625 | 2625 | 2625 | 2625 | 1 |
| 244 | 20231106 | 145700 | 1334569745 | 2625 | 2625 | 2625 | 2625 | 925 |
| 245 | 20231106 | 145600 | 1332141620 | 2630 | 2630 | 2630 | 2630 | 1 |
| 246 | 20231106 | 145500 | 1332138990 | 2630 | 2630 | 2630 | 2630 | 0 |
| 247 | 20231106 | 145400 | 1332138990 | 2630 | 2625 | 2630 | 2625 | 1002 |
| 248 | 20231106 | 145300 | 1329508730 | 2625 | 2625 | 2625 | 2625 | 0 |
| 249 | 20231106 | 145200 | 1329508730 | 2625 | 2625 | 2625 | 2625 | 7 |
| 250 | 20231106 | 145100 | 1329490355 | 2625 | 2625 | 2625 | 2625 | 50 |
| 251 | 20231106 | 145000 | 1329359105 | 2630 | 2630 | 2630 | 2630 | 3 |
| 252 | 20231106 | 144900 | 1329351215 | 2625 | 2630 | 2630 | 2625 | 46 |
| 253 | 20231106 | 144800 | 1329230285 | 2630 | 2630 | 2630 | 2625 | 102 |
| 254 | 20231106 | 144700 | 1328962030 | 2630 | 2630 | 2630 | 2630 | 0 |
| 255 | 20231106 | 144600 | 1328962030 | 2630 | 2625 | 2630 | 2625 | 101 |
| 256 | 20231106 | 144500 | 1328696900 | 2625 | 2630 | 2630 | 2625 | 1007 |
| 257 | 20231106 | 144400 | 1326052025 | 2630 | 2625 | 2630 | 2625 | 400 |
| 258 | 20231106 | 144300 | 1325002020 | 2625 | 2625 | 2625 | 2625 | 40 |
| 259 | 20231106 | 144200 | 1324897020 | 2630 | 2630 | 2630 | 2630 | 609 |
| 260 | 20231106 | 144100 | 1323295350 | 2635 | 2625 | 2635 | 2625 | 1501 |
| 261 | 20231106 | 144000 | 1319355215 | 2635 | 2625 | 2635 | 2625 | 52 |
| 262 | 20231106 | 143900 | 1319218695 | 2630 | 2630 | 2630 | 2630 | 530 |
| 263 | 20231106 | 143800 | 1317824795 | 2630 | 2630 | 2630 | 2630 | 609 |
| 264 | 20231106 | 143700 | 1316223125 | 2630 | 2630 | 2630 | 2630 | 0 |
| 265 | 20231106 | 143600 | 1316223125 | 2630 | 2630 | 2630 | 2630 | 0 |
| 266 | 20231106 | 143500 | 1316223125 | 2630 | 2630 | 2630 | 2630 | 1003 |
| 267 | 20231106 | 143400 | 1313585235 | 2625 | 2630 | 2630 | 2625 | 193 |
| 268 | 20231106 | 143300 | 1313078600 | 2625 | 2625 | 2625 | 2625 | 1001 |
| 269 | 20231106 | 143200 | 1310450975 | 2630 | 2630 | 2630 | 2630 | 11 |
| 270 | 20231106 | 143100 | 1310422045 | 2625 | 2630 | 2630 | 2625 | 1638 |
| 271 | 20231106 | 143000 | 1306121605 | 2630 | 2625 | 2630 | 2625 | 25 |
| 272 | 20231106 | 142900 | 1306055965 | 2620 | 2625 | 2625 | 2620 | 936 |
| 273 | 20231106 | 142800 | 1303600920 | 2630 | 2625 | 2630 | 2625 | 210 |
| 274 | 20231106 | 142700 | 1303049645 | 2630 | 2630 | 2630 | 2630 | 0 |
| 275 | 20231106 | 142600 | 1303049645 | 2630 | 2630 | 2630 | 2630 | 50 |
| 276 | 20231106 | 142500 | 1302918145 | 2630 | 2630 | 2630 | 2630 | 76 |
| 277 | 20231106 | 142400 | 1302718265 | 2630 | 2630 | 2630 | 2630 | 0 |
| 278 | 20231106 | 142300 | 1302718265 | 2630 | 2620 | 2630 | 2620 | 3010 |
| 279 | 20231106 | 142200 | 1294804670 | 2620 | 2625 | 2625 | 2620 | 7028 |
| 280 | 20231106 | 142100 | 1276356420 | 2630 | 2625 | 2630 | 2625 | 103 |
| 281 | 20231106 | 142000 | 1276086030 | 2635 | 2635 | 2635 | 2635 | 0 |
| 282 | 20231106 | 141900 | 1276086030 | 2635 | 2630 | 2635 | 2630 | 139 |
| 283 | 20231106 | 141800 | 1275719945 | 2630 | 2630 | 2630 | 2630 | 3 |
| 284 | 20231106 | 141700 | 1275712055 | 2630 | 2630 | 2630 | 2630 | 6 |
| 285 | 20231106 | 141600 | 1275696275 | 2625 | 2635 | 2635 | 2625 | 405 |
| 286 | 20231106 | 141500 | 1274633100 | 2635 | 2630 | 2635 | 2630 | 460 |
| 287 | 20231106 | 141400 | 1273423295 | 2630 | 2630 | 2630 | 2630 | 1111 |
| 288 | 20231106 | 141300 | 1270501365 | 2630 | 2630 | 2630 | 2630 | 1 |
| 289 | 20231106 | 141200 | 1270498735 | 2630 | 2630 | 2630 | 2630 | 821 |
| 290 | 20231106 | 141100 | 1268339505 | 2630 | 2625 | 2630 | 2625 | 1501 |
| 291 | 20231106 | 141000 | 1264399375 | 2625 | 2625 | 2625 | 2625 | 42 |
| 292 | 20231106 | 140900 | 1264289125 | 2625 | 2620 | 2625 | 2620 | 203 |
| 293 | 20231106 | 140800 | 1263756750 | 2625 | 2620 | 2625 | 2620 | 360 |
| 294 | 20231106 | 140700 | 1262811800 | 2625 | 2620 | 2625 | 2620 | 201 |
| 295 | 20231106 | 140600 | 1262285175 | 2620 | 2620 | 2625 | 2615 | 726 |
| 296 | 20231106 | 140500 | 1260380490 | 2625 | 2625 | 2625 | 2625 | 306 |
| 297 | 20231106 | 140400 | 1259577240 | 2625 | 2625 | 2625 | 2620 | 2257 |
| 298 | 20231106 | 140300 | 1253653615 | 2620 | 2620 | 2620 | 2620 | 330 |
| 299 | 20231106 | 140200 | 1252789015 | 2620 | 2620 | 2620 | 2620 | 500 |
| 300 | 20231106 | 140100 | 1251479015 | 2620 | 2620 | 2620 | 2620 | 105 |
| 301 | 20231106 | 140000 | 1251203915 | 2615 | 2620 | 2620 | 2615 | 1735 |
| 302 | 20231106 | 135900 | 1246661890 | 2620 | 2620 | 2620 | 2620 | 672 |
| 303 | 20231106 | 135800 | 1244901250 | 2620 | 2620 | 2620 | 2620 | 0 |
| 304 | 20231106 | 135700 | 1244901250 | 2620 | 2620 | 2620 | 2620 | 52 |
| 305 | 20231106 | 135600 | 1244765010 | 2620 | 2620 | 2620 | 2620 | 335 |
| 306 | 20231106 | 135500 | 1243887310 | 2620 | 2620 | 2620 | 2620 | 5423 |
| 307 | 20231106 | 135400 | 1229679050 | 2620 | 2620 | 2620 | 2620 | 497 |
| 308 | 20231106 | 135300 | 1228376910 | 2620 | 2620 | 2620 | 2620 | 5 |
| 309 | 20231106 | 135200 | 1228363810 | 2620 | 2620 | 2620 | 2620 | 0 |
| 310 | 20231106 | 135100 | 1228363810 | 2620 | 2625 | 2625 | 2620 | 43 |
| 311 | 20231106 | 135000 | 1228251035 | 2625 | 2630 | 2630 | 2620 | 2282 |
| 312 | 20231106 | 134900 | 1222270670 | 2625 | 2625 | 2625 | 2625 | 397 |
| 313 | 20231106 | 134800 | 1221228545 | 2625 | 2625 | 2625 | 2625 | 699 |
| 314 | 20231106 | 134700 | 1219393670 | 2625 | 2625 | 2625 | 2625 | 221 |
| 315 | 20231106 | 134600 | 1218813545 | 2625 | 2620 | 2625 | 2620 | 74 |
| 316 | 20231106 | 134500 | 1218619660 | 2620 | 2620 | 2620 | 2620 | 1 |
| 317 | 20231106 | 134400 | 1218617040 | 2615 | 2615 | 2615 | 2615 | 2000 |
| 318 | 20231106 | 134300 | 1213387040 | 2620 | 2620 | 2620 | 2615 | 3207 |
| 319 | 20231106 | 134200 | 1204985700 | 2625 | 2625 | 2625 | 2620 | 250 |
| 320 | 20231106 | 134100 | 1204329800 | 2620 | 2620 | 2620 | 2620 | 463 |
| 321 | 20231106 | 134000 | 1203116740 | 2620 | 2620 | 2620 | 2620 | 0 |
| 322 | 20231106 | 133900 | 1203116740 | 2620 | 2620 | 2620 | 2620 | 1 |
| 323 | 20231106 | 133800 | 1203114120 | 2620 | 2625 | 2625 | 2620 | 63 |
| 324 | 20231106 | 133700 | 1202949045 | 2620 | 2620 | 2620 | 2620 | 7 |
| 325 | 20231106 | 133600 | 1202930705 | 2620 | 2620 | 2620 | 2620 | 500 |
| 326 | 20231106 | 133500 | 1201620705 | 2620 | 2625 | 2630 | 2620 | 3020 |
| 327 | 20231106 | 133400 | 1193707785 | 2625 | 2625 | 2625 | 2625 | 1455 |
| 328 | 20231106 | 133300 | 1189888410 | 2625 | 2620 | 2625 | 2620 | 739 |
| 329 | 20231106 | 133200 | 1187950125 | 2625 | 2615 | 2625 | 2615 | 1133 |
| 330 | 20231106 | 133100 | 1184982260 | 2620 | 2615 | 2620 | 2615 | 2402 |
| 331 | 20231106 | 133000 | 1178701010 | 2615 | 2615 | 2620 | 2615 | 91 |
| 332 | 20231106 | 132900 | 1178463040 | 2615 | 2615 | 2620 | 2615 | 3929 |
| 333 | 20231106 | 132800 | 1168182745 | 2610 | 2610 | 2620 | 2610 | 1179 |
| 334 | 20231106 | 132700 | 1165100445 | 2610 | 2615 | 2615 | 2605 | 2229 |
| 335 | 20231106 | 132600 | 1159282285 | 2610 | 2625 | 2625 | 2605 | 26216 |
| 336 | 20231106 | 132500 | 1090768915 | 2620 | 2630 | 2630 | 2620 | 912 |
| 337 | 20231106 | 132400 | 1088378430 | 2620 | 2630 | 2630 | 2620 | 917 |
| 338 | 20231106 | 132300 | 1085971795 | 2625 | 2625 | 2625 | 2625 | 1739 |
| 339 | 20231106 | 132200 | 1081406920 | 2625 | 2630 | 2635 | 2625 | 8321 |
| 340 | 20231106 | 132100 | 1059556795 | 2630 | 2630 | 2630 | 2630 | 4379 |
| 341 | 20231106 | 132000 | 1048040025 | 2630 | 2635 | 2635 | 2630 | 950 |
| 342 | 20231106 | 131900 | 1045541520 | 2635 | 2635 | 2635 | 2630 | 99 |
| 343 | 20231106 | 131800 | 1045280840 | 2630 | 2635 | 2635 | 2630 | 728 |
| 344 | 20231106 | 131700 | 1043365060 | 2635 | 2635 | 2635 | 2635 | 1 |
| 345 | 20231106 | 131600 | 1043362425 | 2635 | 2635 | 2635 | 2635 | 550 |
| 346 | 20231106 | 131500 | 1041913175 | 2640 | 2635 | 2640 | 2635 | 99 |
| 347 | 20231106 | 131400 | 1041651910 | 2635 | 2630 | 2635 | 2630 | 11 |
| 348 | 20231106 | 131300 | 1041622930 | 2635 | 2640 | 2645 | 2635 | 1844 |
| 349 | 20231106 | 131200 | 1036759815 | 2640 | 2640 | 2640 | 2640 | 500 |
| 350 | 20231106 | 131100 | 1035439815 | 2640 | 2640 | 2640 | 2630 | 10857 |
| 351 | 20231106 | 131000 | 1006835770 | 2635 | 2640 | 2645 | 2635 | 2247 |
| 352 | 20231106 | 130900 | 1000904315 | 2640 | 2645 | 2645 | 2640 | 7010 |
| 353 | 20231106 | 130800 | 982397810 | 2645 | 2645 | 2645 | 2645 | 20 |
| 354 | 20231106 | 130700 | 982344910 | 2645 | 2640 | 2645 | 2640 | 4438 |
| 355 | 20231106 | 130600 | 970628585 | 2645 | 2645 | 2645 | 2645 | 634 |
| 356 | 20231106 | 130500 | 968951655 | 2645 | 2655 | 2655 | 2645 | 8404 |
| 357 | 20231106 | 130400 | 946698450 | 2650 | 2650 | 2655 | 2650 | 721 |
| 358 | 20231106 | 130300 | 944787795 | 2650 | 2650 | 2650 | 2645 | 9943 |
| 359 | 20231106 | 130200 | 918473535 | 2655 | 2650 | 2655 | 2650 | 3680 |
| 360 | 20231106 | 130100 | 908718135 | 2645 | 2645 | 2645 | 2645 | 0 |
| 361 | 20231106 | 130000 | 908718135 | 2645 | 2655 | 2655 | 2645 | 4794 |
| 362 | 20231106 | 125900 | 896016150 | 2655 | 2655 | 2655 | 2655 | 14 |
| 363 | 20231106 | 125800 | 895978980 | 2655 | 2655 | 2655 | 2655 | 5 |
| 364 | 20231106 | 125700 | 895965705 | 2655 | 2655 | 2655 | 2655 | 486 |
| 365 | 20231106 | 125600 | 894675375 | 2650 | 2650 | 2650 | 2650 | 1 |
| 366 | 20231106 | 125500 | 894672725 | 2655 | 2655 | 2655 | 2655 | 0 |
| 367 | 20231106 | 125400 | 894672725 | 2655 | 2650 | 2655 | 2650 | 128 |
| 368 | 20231106 | 125300 | 894333435 | 2650 | 2650 | 2650 | 2650 | 43 |
| 369 | 20231106 | 125200 | 894219485 | 2650 | 2650 | 2650 | 2650 | 994 |
| 370 | 20231106 | 125100 | 891585385 | 2650 | 2650 | 2650 | 2650 | 20 |
| 371 | 20231106 | 125000 | 891532385 | 2650 | 2645 | 2650 | 2645 | 95 |
| 372 | 20231106 | 124900 | 891280730 | 2650 | 2650 | 2650 | 2645 | 4794 |
| 373 | 20231106 | 124800 | 878592770 | 2650 | 2650 | 2655 | 2650 | 413 |
| 374 | 20231106 | 124700 | 877498310 | 2650 | 2650 | 2650 | 2650 | 350 |
| 375 | 20231106 | 124600 | 876570810 | 2650 | 2645 | 2655 | 2645 | 1377 |
| 376 | 20231106 | 124500 | 872924755 | 2645 | 2650 | 2650 | 2645 | 18107 |
| 377 | 20231106 | 124400 | 825028740 | 2650 | 2650 | 2650 | 2650 | 100 |
| 378 | 20231106 | 124300 | 824763740 | 2655 | 2650 | 2655 | 2650 | 2155 |
| 379 | 20231106 | 124200 | 819042965 | 2655 | 2660 | 2660 | 2650 | 10732 |
| 380 | 20231106 | 124100 | 790602530 | 2660 | 2660 | 2660 | 2655 | 2135 |
| 381 | 20231106 | 124000 | 784933050 | 2660 | 2660 | 2660 | 2660 | 10 |
| 382 | 20231106 | 123900 | 784906450 | 2660 | 2655 | 2660 | 2650 | 4944 |
| 383 | 20231106 | 123800 | 771801985 | 2650 | 2660 | 2660 | 2650 | 5285 |
| 384 | 20231106 | 123700 | 757768840 | 2665 | 2665 | 2665 | 2660 | 2902 |
| 385 | 20231106 | 123600 | 750044660 | 2665 | 2675 | 2675 | 2665 | 4053 |
| 386 | 20231106 | 123500 | 739238140 | 2670 | 2670 | 2670 | 2670 | 100 |
| 387 | 20231106 | 123400 | 738971140 | 2675 | 2675 | 2675 | 2675 | 400 |
| 388 | 20231106 | 123300 | 737901140 | 2675 | 2675 | 2675 | 2675 | 100 |
| 389 | 20231106 | 123200 | 737633640 | 2675 | 2670 | 2675 | 2670 | 929 |
| 390 | 20231106 | 123100 | 735153110 | 2670 | 2670 | 2670 | 2670 | 1637 |
| 391 | 20231106 | 123000 | 730782320 | 2670 | 2665 | 2670 | 2665 | 1376 |
| 392 | 20231106 | 122900 | 727115250 | 2665 | 2665 | 2665 | 2665 | 51 |
| 393 | 20231106 | 122800 | 726979335 | 2660 | 2660 | 2660 | 2660 | 307 |
| 394 | 20231106 | 122700 | 726162715 | 2660 | 2665 | 2665 | 2660 | 201 |
| 395 | 20231106 | 122600 | 725628050 | 2665 | 2665 | 2665 | 2660 | 3123 |
| 396 | 20231106 | 122500 | 717305505 | 2665 | 2665 | 2665 | 2665 | 0 |
| 397 | 20231106 | 122400 | 717305505 | 2665 | 2660 | 2665 | 2655 | 1786 |
| 398 | 20231106 | 122300 | 712553415 | 2660 | 2665 | 2665 | 2655 | 2217 |
| 399 | 20231106 | 122200 | 706659335 | 2665 | 2665 | 2665 | 2660 | 587 |
| 400 | 20231106 | 122100 | 705097905 | 2665 | 2665 | 2665 | 2665 | 1338 |
| 401 | 20231106 | 122000 | 701532135 | 2665 | 2670 | 2670 | 2665 | 718 |
| 402 | 20231106 | 121900 | 699618635 | 2660 | 2660 | 2660 | 2660 | 0 |
| 403 | 20231106 | 121800 | 699618635 | 2660 | 2660 | 2660 | 2660 | 36 |
| 404 | 20231106 | 121700 | 699522875 | 2665 | 2680 | 2680 | 2645 | 42957 |
| 405 | 20231106 | 121600 | 585363905 | 2685 | 2685 | 2685 | 2685 | 0 |
| 406 | 20231106 | 121500 | 585363905 | 2685 | 2685 | 2685 | 2685 | 258 |
| 407 | 20231106 | 121400 | 584671175 | 2680 | 2680 | 2680 | 2680 | 5 |
| 408 | 20231106 | 121300 | 584657775 | 2685 | 2680 | 2685 | 2680 | 832 |
| 409 | 20231106 | 121200 | 582428010 | 2680 | 2680 | 2680 | 2675 | 1701 |
| 410 | 20231106 | 121100 | 577877330 | 2680 | 2680 | 2680 | 2680 | 21 |
| 411 | 20231106 | 121000 | 577821050 | 2675 | 2680 | 2680 | 2675 | 665 |
| 412 | 20231106 | 120900 | 576041125 | 2680 | 2685 | 2685 | 2680 | 195 |
| 413 | 20231106 | 120800 | 575518475 | 2685 | 2680 | 2685 | 2680 | 163 |
| 414 | 20231106 | 120700 | 575081570 | 2680 | 2680 | 2680 | 2680 | 1436 |
| 415 | 20231106 | 120600 | 571233090 | 2685 | 2685 | 2685 | 2685 | 3 |
| 416 | 20231106 | 120500 | 571225035 | 2680 | 2680 | 2680 | 2680 | 7001 |
| 417 | 20231106 | 120400 | 552462355 | 2685 | 2690 | 2690 | 2685 | 1742 |
| 418 | 20231106 | 120300 | 547784685 | 2690 | 2685 | 2690 | 2685 | 529 |
| 419 | 20231106 | 120200 | 546363945 | 2690 | 2690 | 2690 | 2690 | 30 |
| 420 | 20231106 | 120100 | 546283245 | 2690 | 2685 | 2690 | 2685 | 501 |
| 421 | 20231106 | 120000 | 544938055 | 2685 | 2695 | 2695 | 2685 | 3 |
| 422 | 20231106 | 115900 | 544929980 | 2695 | 2695 | 2695 | 2695 | 10 |
| 423 | 20231106 | 115800 | 544903030 | 2695 | 2695 | 2695 | 2695 | 0 |
| 424 | 20231106 | 115700 | 544903030 | 2695 | 2695 | 2695 | 2695 | 0 |
| 425 | 20231106 | 115600 | 544903030 | 2695 | 2695 | 2695 | 2695 | 1 |
| 426 | 20231106 | 115500 | 544900335 | 2685 | 2685 | 2685 | 2685 | 10 |
| 427 | 20231106 | 115400 | 544873485 | 2695 | 2685 | 2695 | 2685 | 151 |
| 428 | 20231106 | 115300 | 544468040 | 2680 | 2690 | 2690 | 2680 | 3428 |
| 429 | 20231106 | 115200 | 535255115 | 2690 | 2690 | 2690 | 2690 | 200 |
| 430 | 20231106 | 115100 | 534717115 | 2700 | 2700 | 2700 | 2700 | 74 |
| 431 | 20231106 | 115000 | 534517315 | 2700 | 2700 | 2700 | 2700 | 7 |
| 432 | 20231106 | 114900 | 534498415 | 2700 | 2700 | 2700 | 2700 | 1115 |
| 433 | 20231106 | 114800 | 531487915 | 2700 | 2700 | 2700 | 2700 | 0 |
| 434 | 20231106 | 114700 | 531487915 | 2700 | 2700 | 2700 | 2700 | 1377 |
| 435 | 20231106 | 114600 | 527770015 | 2690 | 2695 | 2700 | 2690 | 585 |
| 436 | 20231106 | 114500 | 526196035 | 2690 | 2695 | 2695 | 2690 | 126 |
| 437 | 20231106 | 114400 | 525856845 | 2695 | 2695 | 2695 | 2695 | 419 |
| 438 | 20231106 | 114300 | 524727640 | 2695 | 2695 | 2695 | 2695 | 0 |
| 439 | 20231106 | 114200 | 524727640 | 2695 | 2690 | 2695 | 2690 | 468 |
| 440 | 20231106 | 114100 | 523466880 | 2695 | 2695 | 2695 | 2695 | 0 |
| 441 | 20231106 | 114000 | 523466880 | 2695 | 2695 | 2695 | 2695 | 0 |
| 442 | 20231106 | 113900 | 523466880 | 2695 | 2695 | 2695 | 2695 | 0 |
| 443 | 20231106 | 113800 | 523466880 | 2695 | 2700 | 2700 | 2695 | 711 |
| 444 | 20231106 | 113700 | 521550730 | 2690 | 2690 | 2690 | 2690 | 0 |
| 445 | 20231106 | 113600 | 521550730 | 2690 | 2690 | 2690 | 2690 | 13 |
| 446 | 20231106 | 113500 | 521515760 | 2690 | 2690 | 2690 | 2690 | 0 |
| 447 | 20231106 | 113400 | 521515760 | 2690 | 2700 | 2700 | 2690 | 169 |
| 448 | 20231106 | 113300 | 521059510 | 2690 | 2690 | 2690 | 2690 | 0 |
| 449 | 20231106 | 113200 | 521059510 | 2690 | 2695 | 2695 | 2690 | 184 |
| 450 | 20231106 | 113100 | 520564050 | 2695 | 2695 | 2695 | 2695 | 8 |
| 451 | 20231106 | 113000 | 520542490 | 2695 | 2695 | 2695 | 2695 | 1 |
| 452 | 20231106 | 112900 | 520539795 | 2690 | 2690 | 2690 | 2690 | 2526 |
| 453 | 20231106 | 112800 | 513744855 | 2690 | 2690 | 2690 | 2690 | 222 |
| 454 | 20231106 | 112700 | 513147675 | 2690 | 2690 | 2690 | 2690 | 0 |
| 455 | 20231106 | 112600 | 513147675 | 2690 | 2690 | 2690 | 2690 | 10 |
| 456 | 20231106 | 112500 | 513120775 | 2690 | 2690 | 2690 | 2685 | 2064 |
| 457 | 20231106 | 112400 | 507578910 | 2685 | 2685 | 2685 | 2685 | 3010 |
| 458 | 20231106 | 112300 | 499497060 | 2685 | 2685 | 2685 | 2685 | 750 |
| 459 | 20231106 | 112200 | 497483310 | 2690 | 2700 | 2700 | 2690 | 1773 |
| 460 | 20231106 | 112100 | 492713430 | 2695 | 2690 | 2695 | 2690 | 2401 |
| 461 | 20231106 | 112000 | 486249740 | 2695 | 2695 | 2695 | 2695 | 0 |
| 462 | 20231106 | 111900 | 486249740 | 2695 | 2695 | 2695 | 2695 | 0 |
| 463 | 20231106 | 111800 | 486249740 | 2695 | 2695 | 2695 | 2695 | 12 |
| 464 | 20231106 | 111700 | 486217400 | 2695 | 2685 | 2695 | 2685 | 295 |
| 465 | 20231106 | 111600 | 485425315 | 2695 | 2695 | 2695 | 2685 | 5798 |
| 466 | 20231106 | 111500 | 469827240 | 2695 | 2690 | 2695 | 2690 | 573 |
| 467 | 20231106 | 111400 | 468283370 | 2695 | 2695 | 2695 | 2695 | 1 |
| 468 | 20231106 | 111300 | 468280675 | 2690 | 2690 | 2695 | 2690 | 787 |
| 469 | 20231106 | 111200 | 466162095 | 2695 | 2695 | 2695 | 2695 | 200 |
| 470 | 20231106 | 111100 | 465623095 | 2690 | 2695 | 2695 | 2690 | 6 |
| 471 | 20231106 | 111000 | 465606930 | 2690 | 2690 | 2690 | 2690 | 342 |
| 472 | 20231106 | 110900 | 464686950 | 2690 | 2695 | 2695 | 2690 | 1551 |
| 473 | 20231106 | 110800 | 460511090 | 2695 | 2690 | 2695 | 2690 | 165 |
| 474 | 20231106 | 110700 | 460067140 | 2695 | 2695 | 2695 | 2695 | 0 |
| 475 | 20231106 | 110600 | 460067140 | 2695 | 2695 | 2695 | 2695 | 548 |
| 476 | 20231106 | 110500 | 458590280 | 2690 | 2690 | 2690 | 2690 | 81 |
| 477 | 20231106 | 110400 | 458372390 | 2690 | 2690 | 2690 | 2690 | 20 |
| 478 | 20231106 | 110300 | 458318590 | 2690 | 2695 | 2695 | 2690 | 5134 |
| 479 | 20231106 | 110200 | 444500505 | 2695 | 2695 | 2695 | 2695 | 823 |
| 480 | 20231106 | 110100 | 442282520 | 2695 | 2700 | 2700 | 2695 | 2630 |
| 481 | 20231106 | 110000 | 435194020 | 2700 | 2700 | 2700 | 2695 | 1804 |
| 482 | 20231106 | 105900 | 430330925 | 2705 | 2700 | 2705 | 2700 | 802 |
| 483 | 20231106 | 105800 | 428165515 | 2700 | 2700 | 2700 | 2700 | 6235 |
| 484 | 20231106 | 105700 | 411331015 | 2705 | 2705 | 2705 | 2705 | 100 |
| 485 | 20231106 | 105600 | 411060515 | 2705 | 2705 | 2705 | 2705 | 0 |
| 486 | 20231106 | 105500 | 411060515 | 2705 | 2705 | 2705 | 2705 | 0 |
| 487 | 20231106 | 105400 | 411060515 | 2705 | 2705 | 2705 | 2705 | 1 |
| 488 | 20231106 | 105300 | 411057810 | 2700 | 2700 | 2700 | 2700 | 0 |
| 489 | 20231106 | 105200 | 411057810 | 2700 | 2700 | 2700 | 2700 | 100 |
| 490 | 20231106 | 105100 | 410787810 | 2695 | 2700 | 2700 | 2695 | 1000 |
| 491 | 20231106 | 105000 | 408090250 | 2705 | 2705 | 2705 | 2705 | 0 |
| 492 | 20231106 | 104900 | 408090250 | 2705 | 2705 | 2705 | 2705 | 58 |
| 493 | 20231106 | 104800 | 407933360 | 2705 | 2705 | 2705 | 2705 | 37 |
| 494 | 20231106 | 104700 | 407833275 | 2705 | 2705 | 2705 | 2705 | 200 |
| 495 | 20231106 | 104600 | 407292275 | 2700 | 2700 | 2700 | 2700 | 0 |
| 496 | 20231106 | 104500 | 407292275 | 2700 | 2700 | 2700 | 2700 | 2130 |
| 497 | 20231106 | 104400 | 401541275 | 2705 | 2705 | 2705 | 2705 | 0 |
| 498 | 20231106 | 104300 | 401541275 | 2705 | 2705 | 2705 | 2705 | 1 |
| 499 | 20231106 | 104200 | 401538570 | 2705 | 2705 | 2705 | 2705 | 0 |
| 500 | 20231106 | 104100 | 401538570 | 2705 | 2700 | 2705 | 2700 | 3 |
| 501 | 20231106 | 104000 | 401530465 | 2705 | 2710 | 2710 | 2700 | 137 |
| 502 | 20231106 | 103900 | 401160025 | 2705 | 2710 | 2710 | 2705 | 519 |
| 503 | 20231106 | 103800 | 399756035 | 2710 | 2710 | 2710 | 2710 | 0 |
| 504 | 20231106 | 103700 | 399756035 | 2710 | 2710 | 2710 | 2710 | 608 |
| 505 | 20231106 | 103600 | 398108355 | 2710 | 2710 | 2710 | 2710 | 200 |
| 506 | 20231106 | 103500 | 397566355 | 2710 | 2705 | 2710 | 2700 | 5028 |
| 507 | 20231106 | 103400 | 383987145 | 2705 | 2705 | 2705 | 2705 | 663 |
| 508 | 20231106 | 103300 | 382193730 | 2705 | 2705 | 2705 | 2705 | 200 |
| 509 | 20231106 | 103200 | 381652730 | 2705 | 2705 | 2710 | 2705 | 341 |
| 510 | 20231106 | 103100 | 380730230 | 2710 | 2710 | 2710 | 2710 | 26 |
| 511 | 20231106 | 103000 | 380659770 | 2710 | 2705 | 2710 | 2705 | 56 |
| 512 | 20231106 | 102900 | 380508065 | 2710 | 2715 | 2715 | 2710 | 65 |
| 513 | 20231106 | 102800 | 380331865 | 2715 | 2715 | 2715 | 2715 | 3 |
| 514 | 20231106 | 102700 | 380323720 | 2715 | 2705 | 2715 | 2705 | 60 |
| 515 | 20231106 | 102600 | 380160920 | 2715 | 2715 | 2715 | 2715 | 0 |
| 516 | 20231106 | 102500 | 380160920 | 2715 | 2710 | 2715 | 2705 | 1001 |
| 517 | 20231106 | 102400 | 377451645 | 2705 | 2720 | 2720 | 2705 | 2437 |
| 518 | 20231106 | 102300 | 370844790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 519 | 20231106 | 102200 | 370844790 | 2725 | 2725 | 2725 | 2725 | 0 |
| 520 | 20231106 | 102100 | 370844790 | 2725 | 2725 | 2725 | 2725 | 18 |
| 521 | 20231106 | 102000 | 370795740 | 2725 | 2725 | 2725 | 2725 | 1659 |
| 522 | 20231106 | 101900 | 366274965 | 2720 | 2720 | 2720 | 2705 | 6356 |
| 523 | 20231106 | 101800 | 349051605 | 2725 | 2720 | 2725 | 2720 | 2981 |
| 524 | 20231106 | 101700 | 340935880 | 2725 | 2720 | 2725 | 2720 | 1778 |
| 525 | 20231106 | 101600 | 336097050 | 2715 | 2715 | 2715 | 2715 | 0 |
| 526 | 20231106 | 101500 | 336097050 | 2715 | 2720 | 2720 | 2715 | 800 |
| 527 | 20231106 | 101400 | 333924550 | 2720 | 2720 | 2720 | 2720 | 5 |
| 528 | 20231106 | 101300 | 333910950 | 2720 | 2720 | 2720 | 2720 | 0 |
| 529 | 20231106 | 101200 | 333910950 | 2720 | 2720 | 2720 | 2715 | 2264 |
| 530 | 20231106 | 101100 | 327761510 | 2720 | 2710 | 2720 | 2710 | 318 |
| 531 | 20231106 | 101000 | 326897690 | 2710 | 2710 | 2710 | 2710 | 2010 |
| 532 | 20231106 | 100900 | 321450590 | 2715 | 2715 | 2715 | 2715 | 484 |
| 533 | 20231106 | 100800 | 320136530 | 2715 | 2715 | 2715 | 2715 | 1000 |
| 534 | 20231106 | 100700 | 317421530 | 2720 | 2720 | 2720 | 2720 | 534 |
| 535 | 20231106 | 100600 | 315969050 | 2720 | 2720 | 2720 | 2720 | 82 |
| 536 | 20231106 | 100500 | 315746010 | 2720 | 2720 | 2720 | 2720 | 707 |
| 537 | 20231106 | 100400 | 313822970 | 2720 | 2720 | 2720 | 2720 | 294 |
| 538 | 20231106 | 100300 | 313023290 | 2720 | 2720 | 2720 | 2720 | 321 |
| 539 | 20231106 | 100200 | 312150170 | 2720 | 2720 | 2720 | 2720 | 0 |
| 540 | 20231106 | 100100 | 312150170 | 2720 | 2720 | 2720 | 2720 | 11 |
| 541 | 20231106 | 100000 | 312120250 | 2720 | 2720 | 2720 | 2720 | 804 |
| 542 | 20231106 | 095900 | 309933370 | 2720 | 2720 | 2720 | 2720 | 2066 |
| 543 | 20231106 | 095800 | 304313850 | 2720 | 2720 | 2720 | 2715 | 1504 |
| 544 | 20231106 | 095700 | 300229470 | 2720 | 2720 | 2720 | 2720 | 9 |
| 545 | 20231106 | 095600 | 300204990 | 2720 | 2725 | 2725 | 2720 | 395 |
| 546 | 20231106 | 095500 | 299130265 | 2725 | 2725 | 2725 | 2725 | 30 |
| 547 | 20231106 | 095400 | 299048515 | 2725 | 2720 | 2725 | 2720 | 2076 |
| 548 | 20231106 | 095300 | 293401775 | 2715 | 2720 | 2720 | 2715 | 759 |
| 549 | 20231106 | 095200 | 291340795 | 2720 | 2720 | 2720 | 2720 | 200 |
| 550 | 20231106 | 095100 | 290796795 | 2725 | 2725 | 2725 | 2725 | 503 |
| 551 | 20231106 | 095000 | 289426120 | 2725 | 2725 | 2725 | 2725 | 2 |
| 552 | 20231106 | 094900 | 289420670 | 2725 | 2725 | 2725 | 2725 | 2 |
| 553 | 20231106 | 094800 | 289415220 | 2725 | 2725 | 2725 | 2725 | 1404 |
| 554 | 20231106 | 094700 | 285589320 | 2725 | 2725 | 2725 | 2725 | 500 |
| 555 | 20231106 | 094600 | 284226820 | 2725 | 2725 | 2725 | 2725 | 0 |
| 556 | 20231106 | 094500 | 284226820 | 2725 | 2725 | 2725 | 2725 | 102 |
| 557 | 20231106 | 094400 | 283948870 | 2715 | 2715 | 2715 | 2715 | 200 |
| 558 | 20231106 | 094300 | 283405870 | 2715 | 2720 | 2720 | 2715 | 220 |
| 559 | 20231106 | 094200 | 282808135 | 2725 | 2720 | 2725 | 2720 | 604 |
| 560 | 20231106 | 094100 | 281165225 | 2720 | 2725 | 2725 | 2720 | 1920 |
| 561 | 20231106 | 094000 | 275941325 | 2720 | 2720 | 2720 | 2720 | 684 |
| 562 | 20231106 | 093900 | 274080845 | 2710 | 2710 | 2710 | 2710 | 21 |
| 563 | 20231106 | 093800 | 274023935 | 2710 | 2710 | 2715 | 2710 | 3850 |
| 564 | 20231106 | 093700 | 263587215 | 2720 | 2720 | 2720 | 2720 | 17 |
| 565 | 20231106 | 093600 | 263540975 | 2720 | 2720 | 2720 | 2715 | 1796 |
| 566 | 20231106 | 093500 | 258663430 | 2720 | 2725 | 2725 | 2720 | 2636 |
| 567 | 20231106 | 093400 | 251486040 | 2730 | 2730 | 2730 | 2730 | 366 |
| 568 | 20231106 | 093300 | 250486860 | 2735 | 2730 | 2735 | 2730 | 4116 |
| 569 | 20231106 | 093200 | 239246115 | 2730 | 2730 | 2740 | 2730 | 3421 |
| 570 | 20231106 | 093100 | 229901425 | 2730 | 2730 | 2730 | 2730 | 0 |
| 571 | 20231106 | 093000 | 229901425 | 2730 | 2725 | 2730 | 2725 | 115 |
| 572 | 20231106 | 092900 | 229587975 | 2725 | 2720 | 2725 | 2720 | 851 |
| 573 | 20231106 | 092800 | 227270900 | 2720 | 2720 | 2720 | 2720 | 13 |
| 574 | 20231106 | 092700 | 227235540 | 2720 | 2720 | 2730 | 2720 | 4948 |
| 575 | 20231106 | 092600 | 213766765 | 2720 | 2710 | 2720 | 2705 | 2720 |
| 576 | 20231106 | 092500 | 206384185 | 2710 | 2710 | 2715 | 2710 | 910 |
| 577 | 20231106 | 092400 | 203916835 | 2715 | 2715 | 2715 | 2715 | 0 |
| 578 | 20231106 | 092300 | 203916835 | 2715 | 2715 | 2715 | 2715 | 510 |
| 579 | 20231106 | 092200 | 202532185 | 2715 | 2710 | 2715 | 2710 | 1000 |
| 580 | 20231106 | 092100 | 199818570 | 2705 | 2705 | 2705 | 2705 | 543 |
| 581 | 20231106 | 092000 | 198349755 | 2695 | 2700 | 2705 | 2695 | 252 |
| 582 | 20231106 | 091900 | 197668865 | 2705 | 2705 | 2705 | 2705 | 1287 |
| 583 | 20231106 | 091800 | 194187530 | 2710 | 2710 | 2710 | 2710 | 15 |
| 584 | 20231106 | 091700 | 194146880 | 2710 | 2705 | 2720 | 2705 | 5062 |
| 585 | 20231106 | 091600 | 180388390 | 2700 | 2685 | 2700 | 2680 | 5013 |
| 586 | 20231106 | 091500 | 166907900 | 2685 | 2690 | 2690 | 2685 | 597 |
| 587 | 20231106 | 091400 | 165303455 | 2690 | 2690 | 2690 | 2690 | 1 |
| 588 | 20231106 | 091300 | 165300765 | 2685 | 2685 | 2685 | 2685 | 120 |
| 589 | 20231106 | 091200 | 164978565 | 2680 | 2675 | 2680 | 2670 | 4299 |
| 590 | 20231106 | 091100 | 153468560 | 2680 | 2670 | 2680 | 2670 | 5186 |
| 591 | 20231106 | 091000 | 139618305 | 2670 | 2685 | 2695 | 2670 | 7448 |
| 592 | 20231106 | 090900 | 119666805 | 2685 | 2695 | 2695 | 2675 | 7477 |
| 593 | 20231106 | 090800 | 99631325 | 2695 | 2695 | 2695 | 2675 | 9754 |
| 594 | 20231106 | 090700 | 73472200 | 2700 | 2720 | 2720 | 2695 | 4990 |
| 595 | 20231106 | 090600 | 60011445 | 2720 | 2690 | 2720 | 2690 | 2852 |
| 596 | 20231106 | 090500 | 52297135 | 2685 | 2710 | 2710 | 2685 | 6881 |
| 597 | 20231106 | 090400 | 33795965 | 2710 | 2715 | 2715 | 2710 | 264 |
| 598 | 20231106 | 090300 | 33080360 | 2715 | 2720 | 2720 | 2715 | 2300 |
| 599 | 20231106 | 090200 | 26830480 | 2720 | 2720 | 2720 | 2710 | 3899 |
| 600 | 20231106 | 090100 | 16243535 | 2725 | 2730 | 2730 | 2725 | 113 |
| 601 | 20231106 | 090000 | 15935605 | 2715 | 2730 | 2730 | 2715 | 5848 |