29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 4275 |
| 3 | 20231107 | 190000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20231107 | 185900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20231107 | 185800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20231107 | 185700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20231107 | 185600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20231107 | 185500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20231107 | 185400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20231107 | 185300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20231107 | 185200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20231107 | 185100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20231107 | 185000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20231107 | 184900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20231107 | 184800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20231107 | 184700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20231107 | 184600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20231107 | 184500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20231107 | 184400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20231107 | 184300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20231107 | 184200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20231107 | 184100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20231107 | 184000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20231107 | 183900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20231107 | 183800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20231107 | 183700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20231107 | 183600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20231107 | 183500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20231107 | 183400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20231107 | 183300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20231107 | 183200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20231107 | 183100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 4275 |
| 33 | 20231107 | 183000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20231107 | 182900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20231107 | 182800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20231107 | 182700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20231107 | 182600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20231107 | 182500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20231107 | 182400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20231107 | 182300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20231107 | 182200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20231107 | 182100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20231107 | 182000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20231107 | 181900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20231107 | 181800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20231107 | 181700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20231107 | 181600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20231107 | 181500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20231107 | 181400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20231107 | 181300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20231107 | 181200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20231107 | 181100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20231107 | 181000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20231107 | 180900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20231107 | 180800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20231107 | 180700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20231107 | 180600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20231107 | 180500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20231107 | 180400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20231107 | 180300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20231107 | 180200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20231107 | 180100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 4275 |
| 63 | 20231107 | 180000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20231107 | 175900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20231107 | 175800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20231107 | 175700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20231107 | 175600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20231107 | 175500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20231107 | 175400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20231107 | 175300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20231107 | 175200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20231107 | 175100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20231107 | 175000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20231107 | 174900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20231107 | 174800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20231107 | 174700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20231107 | 174600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20231107 | 174500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20231107 | 174400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20231107 | 174300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20231107 | 174200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20231107 | 174100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20231107 | 174000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20231107 | 173900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20231107 | 173800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20231107 | 173700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20231107 | 173600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20231107 | 173500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20231107 | 173400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20231107 | 173300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20231107 | 173200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20231107 | 173100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 4275 |
| 93 | 20231107 | 173000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20231107 | 172900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20231107 | 172800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20231107 | 172700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20231107 | 172600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20231107 | 172500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20231107 | 172400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20231107 | 172300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20231107 | 172200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20231107 | 172100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20231107 | 172000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20231107 | 171900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20231107 | 171800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20231107 | 171700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20231107 | 171600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20231107 | 171500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20231107 | 171400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20231107 | 171300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20231107 | 171200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20231107 | 171100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20231107 | 171000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20231107 | 170900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20231107 | 170800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20231107 | 170700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20231107 | 170600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20231107 | 170500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20231107 | 170400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20231107 | 170300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20231107 | 170200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20231107 | 170100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 4275 |
| 123 | 20231107 | 170000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20231107 | 165900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20231107 | 165800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20231107 | 165700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20231107 | 165600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20231107 | 165500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20231107 | 165400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20231107 | 165300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20231107 | 165200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20231107 | 165100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20231107 | 165000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20231107 | 164900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20231107 | 164800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20231107 | 164700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20231107 | 164600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20231107 | 164500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20231107 | 164400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20231107 | 164300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20231107 | 164200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20231107 | 164100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20231107 | 164000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20231107 | 163900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20231107 | 163800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20231107 | 163700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20231107 | 163600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20231107 | 163500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20231107 | 163400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20231107 | 163300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20231107 | 163200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20231107 | 163100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 4275 |
| 153 | 20231107 | 163000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20231107 | 162900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20231107 | 162800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20231107 | 162700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20231107 | 162600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20231107 | 162500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20231107 | 162400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20231107 | 162300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20231107 | 162200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20231107 | 162100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20231107 | 162000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20231107 | 161900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20231107 | 161800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20231107 | 161700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20231107 | 161600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20231107 | 161500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20231107 | 161400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20231107 | 161300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20231107 | 161200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20231107 | 161100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20231107 | 161000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20231107 | 160900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20231107 | 160800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20231107 | 160700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20231107 | 160600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20231107 | 160500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20231107 | 160400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20231107 | 160300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20231107 | 160200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20231107 | 160100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 4275 |
| 183 | 20231107 | 160000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20231107 | 155900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20231107 | 155800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20231107 | 155700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20231107 | 155600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20231107 | 155500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20231107 | 155400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20231107 | 155300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20231107 | 155200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20231107 | 155100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20231107 | 155000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20231107 | 154900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20231107 | 154800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20231107 | 154700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20231107 | 154600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20231107 | 154500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20231107 | 154400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20231107 | 154300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20231107 | 154200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20231107 | 154100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20231107 | 154000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20231107 | 153900 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20231107 | 153800 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20231107 | 153700 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20231107 | 153600 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20231107 | 153500 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20231107 | 153400 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20231107 | 153300 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20231107 | 153200 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20231107 | 153100 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 4275 |
| 213 | 20231107 | 153000 | 2058730695 | 2300 | 2300 | 2300 | 2300 | 4275 |
| 214 | 20231107 | 152900 | 2048898195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20231107 | 152800 | 2048898195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20231107 | 152700 | 2048898195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20231107 | 152600 | 2048898195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20231107 | 152500 | 2048898195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20231107 | 152400 | 2048898195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20231107 | 152300 | 2048898195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20231107 | 152200 | 2048898195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20231107 | 152100 | 2048898195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20231107 | 152000 | 2048898195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20231107 | 151900 | 2048898195 | 2300 | 2285 | 2300 | 2280 | 1079 |
| 225 | 20231107 | 151800 | 2046437850 | 2300 | 2300 | 2300 | 2285 | 610 |
| 226 | 20231107 | 151700 | 2045041970 | 2300 | 2295 | 2300 | 2295 | 577 |
| 227 | 20231107 | 151600 | 2043715200 | 2290 | 2295 | 2295 | 2290 | 1596 |
| 228 | 20231107 | 151500 | 2040060150 | 2295 | 2300 | 2300 | 2290 | 1898 |
| 229 | 20231107 | 151400 | 2035708945 | 2300 | 2305 | 2305 | 2300 | 2100 |
| 230 | 20231107 | 151300 | 2030868730 | 2300 | 2300 | 2300 | 2300 | 1921 |
| 231 | 20231107 | 151200 | 2026450430 | 2290 | 2290 | 2290 | 2290 | 450 |
| 232 | 20231107 | 151100 | 2025419930 | 2295 | 2295 | 2295 | 2295 | 765 |
| 233 | 20231107 | 151000 | 2023664255 | 2290 | 2290 | 2290 | 2285 | 679 |
| 234 | 20231107 | 150900 | 2022110045 | 2285 | 2290 | 2290 | 2285 | 746 |
| 235 | 20231107 | 150800 | 2020402085 | 2290 | 2285 | 2290 | 2285 | 221 |
| 236 | 20231107 | 150700 | 2019897085 | 2280 | 2295 | 2295 | 2280 | 4312 |
| 237 | 20231107 | 150600 | 2010043295 | 2300 | 2295 | 2300 | 2295 | 51 |
| 238 | 20231107 | 150500 | 2009926245 | 2295 | 2295 | 2295 | 2295 | 210 |
| 239 | 20231107 | 150400 | 2009444295 | 2300 | 2300 | 2300 | 2300 | 31 |
| 240 | 20231107 | 150300 | 2009372995 | 2300 | 2295 | 2300 | 2295 | 85 |
| 241 | 20231107 | 150200 | 2009177595 | 2295 | 2295 | 2295 | 2295 | 2 |
| 242 | 20231107 | 150100 | 2009173005 | 2295 | 2300 | 2300 | 2295 | 1300 |
| 243 | 20231107 | 150000 | 2006189060 | 2295 | 2300 | 2300 | 2295 | 129 |
| 244 | 20231107 | 145900 | 2005892385 | 2300 | 2300 | 2300 | 2300 | 23 |
| 245 | 20231107 | 145800 | 2005839485 | 2300 | 2300 | 2300 | 2290 | 1690 |
| 246 | 20231107 | 145700 | 2001955335 | 2300 | 2300 | 2300 | 2300 | 0 |
| 247 | 20231107 | 145600 | 2001955335 | 2300 | 2300 | 2300 | 2300 | 0 |
| 248 | 20231107 | 145500 | 2001955335 | 2300 | 2290 | 2300 | 2290 | 969 |
| 249 | 20231107 | 145400 | 1999736315 | 2290 | 2300 | 2300 | 2290 | 4301 |
| 250 | 20231107 | 145300 | 1989887015 | 2285 | 2285 | 2285 | 2285 | 169 |
| 251 | 20231107 | 145200 | 1989500850 | 2300 | 2280 | 2300 | 2280 | 888 |
| 252 | 20231107 | 145100 | 1987466385 | 2280 | 2280 | 2280 | 2280 | 233 |
| 253 | 20231107 | 145000 | 1986935145 | 2280 | 2285 | 2285 | 2280 | 460 |
| 254 | 20231107 | 144900 | 1985885275 | 2285 | 2290 | 2290 | 2285 | 223 |
| 255 | 20231107 | 144800 | 1985375655 | 2290 | 2290 | 2290 | 2290 | 2 |
| 256 | 20231107 | 144700 | 1985371075 | 2295 | 2295 | 2295 | 2295 | 0 |
| 257 | 20231107 | 144600 | 1985371075 | 2295 | 2295 | 2295 | 2295 | 53 |
| 258 | 20231107 | 144500 | 1985249440 | 2290 | 2295 | 2295 | 2275 | 9614 |
| 259 | 20231107 | 144400 | 1963284495 | 2290 | 2300 | 2300 | 2290 | 1122 |
| 260 | 20231107 | 144300 | 1960712110 | 2305 | 2305 | 2305 | 2305 | 552 |
| 261 | 20231107 | 144200 | 1959439750 | 2305 | 2305 | 2305 | 2305 | 162 |
| 262 | 20231107 | 144100 | 1959066340 | 2305 | 2305 | 2305 | 2300 | 648 |
| 263 | 20231107 | 144000 | 1957573080 | 2305 | 2305 | 2305 | 2305 | 0 |
| 264 | 20231107 | 143900 | 1957573080 | 2305 | 2305 | 2305 | 2305 | 229 |
| 265 | 20231107 | 143800 | 1957045235 | 2305 | 2300 | 2305 | 2300 | 2049 |
| 266 | 20231107 | 143700 | 1952322535 | 2300 | 2295 | 2300 | 2295 | 151 |
| 267 | 20231107 | 143600 | 1951975985 | 2295 | 2295 | 2295 | 2295 | 2 |
| 268 | 20231107 | 143500 | 1951971395 | 2295 | 2295 | 2295 | 2295 | 51 |
| 269 | 20231107 | 143400 | 1951854350 | 2305 | 2305 | 2305 | 2305 | 0 |
| 270 | 20231107 | 143300 | 1951854350 | 2305 | 2305 | 2305 | 2305 | 0 |
| 271 | 20231107 | 143200 | 1951854350 | 2305 | 2290 | 2305 | 2290 | 17 |
| 272 | 20231107 | 143100 | 1951815405 | 2290 | 2290 | 2290 | 2290 | 413 |
| 273 | 20231107 | 143000 | 1950869635 | 2290 | 2305 | 2305 | 2290 | 2001 |
| 274 | 20231107 | 142900 | 1946275590 | 2300 | 2300 | 2300 | 2300 | 105 |
| 275 | 20231107 | 142800 | 1946034090 | 2305 | 2295 | 2305 | 2295 | 2 |
| 276 | 20231107 | 142700 | 1946029490 | 2305 | 2305 | 2305 | 2305 | 0 |
| 277 | 20231107 | 142600 | 1946029490 | 2305 | 2305 | 2305 | 2305 | 1 |
| 278 | 20231107 | 142500 | 1946027185 | 2290 | 2300 | 2300 | 2290 | 1502 |
| 279 | 20231107 | 142400 | 1942580685 | 2300 | 2300 | 2300 | 2300 | 0 |
| 280 | 20231107 | 142300 | 1942580685 | 2300 | 2300 | 2300 | 2300 | 135 |
| 281 | 20231107 | 142200 | 1942270185 | 2300 | 2300 | 2300 | 2300 | 226 |
| 282 | 20231107 | 142100 | 1941750385 | 2300 | 2300 | 2300 | 2300 | 318 |
| 283 | 20231107 | 142000 | 1941018985 | 2305 | 2305 | 2305 | 2300 | 826 |
| 284 | 20231107 | 141900 | 1939118685 | 2310 | 2310 | 2310 | 2310 | 0 |
| 285 | 20231107 | 141800 | 1939118685 | 2310 | 2300 | 2310 | 2300 | 21 |
| 286 | 20231107 | 141700 | 1939070365 | 2310 | 2310 | 2310 | 2310 | 0 |
| 287 | 20231107 | 141600 | 1939070365 | 2310 | 2310 | 2310 | 2310 | 31 |
| 288 | 20231107 | 141500 | 1938998755 | 2300 | 2300 | 2300 | 2300 | 0 |
| 289 | 20231107 | 141400 | 1938998755 | 2300 | 2305 | 2305 | 2300 | 250 |
| 290 | 20231107 | 141300 | 1938423450 | 2310 | 2310 | 2310 | 2310 | 167 |
| 291 | 20231107 | 141200 | 1938037680 | 2310 | 2310 | 2310 | 2310 | 8 |
| 292 | 20231107 | 141100 | 1938019200 | 2315 | 2315 | 2315 | 2315 | 0 |
| 293 | 20231107 | 141000 | 1938019200 | 2315 | 2315 | 2315 | 2315 | 0 |
| 294 | 20231107 | 140900 | 1938019200 | 2315 | 2315 | 2315 | 2315 | 0 |
| 295 | 20231107 | 140800 | 1938019200 | 2315 | 2315 | 2315 | 2315 | 0 |
| 296 | 20231107 | 140700 | 1938019200 | 2315 | 2315 | 2315 | 2315 | 0 |
| 297 | 20231107 | 140600 | 1938019200 | 2315 | 2315 | 2315 | 2315 | 5 |
| 298 | 20231107 | 140500 | 1938007625 | 2320 | 2305 | 2320 | 2300 | 8466 |
| 299 | 20231107 | 140400 | 1918428160 | 2305 | 2300 | 2305 | 2300 | 221 |
| 300 | 20231107 | 140300 | 1917919695 | 2305 | 2310 | 2310 | 2305 | 1720 |
| 301 | 20231107 | 140200 | 1913948995 | 2310 | 2310 | 2310 | 2300 | 49 |
| 302 | 20231107 | 140100 | 1913836155 | 2310 | 2310 | 2310 | 2310 | 3306 |
| 303 | 20231107 | 140000 | 1906199295 | 2300 | 2300 | 2300 | 2300 | 8 |
| 304 | 20231107 | 135900 | 1906180895 | 2300 | 2305 | 2305 | 2300 | 331 |
| 305 | 20231107 | 135800 | 1905419565 | 2310 | 2310 | 2310 | 2310 | 2 |
| 306 | 20231107 | 135700 | 1905414945 | 2315 | 2315 | 2315 | 2315 | 1 |
| 307 | 20231107 | 135600 | 1905412630 | 2300 | 2310 | 2315 | 2300 | 1585 |
| 308 | 20231107 | 135500 | 1901756345 | 2310 | 2315 | 2315 | 2310 | 1142 |
| 309 | 20231107 | 135400 | 1899115825 | 2310 | 2315 | 2315 | 2310 | 4353 |
| 310 | 20231107 | 135300 | 1889055390 | 2315 | 2320 | 2320 | 2315 | 5233 |
| 311 | 20231107 | 135200 | 1876923485 | 2315 | 2310 | 2320 | 2310 | 10877 |
| 312 | 20231107 | 135100 | 1851772170 | 2300 | 2310 | 2310 | 2300 | 617 |
| 313 | 20231107 | 135000 | 1850347890 | 2305 | 2305 | 2305 | 2305 | 5 |
| 314 | 20231107 | 134900 | 1850336365 | 2310 | 2310 | 2310 | 2310 | 59 |
| 315 | 20231107 | 134800 | 1850200075 | 2290 | 2310 | 2310 | 2290 | 250 |
| 316 | 20231107 | 134700 | 1849625695 | 2310 | 2310 | 2310 | 2310 | 170 |
| 317 | 20231107 | 134600 | 1849232995 | 2305 | 2300 | 2305 | 2300 | 69 |
| 318 | 20231107 | 134500 | 1849074000 | 2290 | 2290 | 2290 | 2290 | 0 |
| 319 | 20231107 | 134400 | 1849074000 | 2290 | 2290 | 2290 | 2290 | 1 |
| 320 | 20231107 | 134300 | 1849071710 | 2290 | 2290 | 2290 | 2285 | 511 |
| 321 | 20231107 | 134200 | 1847902065 | 2290 | 2290 | 2290 | 2290 | 65 |
| 322 | 20231107 | 134100 | 1847753215 | 2290 | 2310 | 2310 | 2290 | 608 |
| 323 | 20231107 | 134000 | 1846360875 | 2290 | 2290 | 2290 | 2290 | 54 |
| 324 | 20231107 | 133900 | 1846237215 | 2300 | 2300 | 2300 | 2300 | 433 |
| 325 | 20231107 | 133800 | 1845241315 | 2300 | 2300 | 2300 | 2300 | 572 |
| 326 | 20231107 | 133700 | 1843925715 | 2300 | 2300 | 2300 | 2300 | 54 |
| 327 | 20231107 | 133600 | 1843801515 | 2300 | 2300 | 2300 | 2290 | 651 |
| 328 | 20231107 | 133500 | 1842307905 | 2310 | 2310 | 2310 | 2310 | 170 |
| 329 | 20231107 | 133400 | 1841915205 | 2315 | 2320 | 2320 | 2315 | 118 |
| 330 | 20231107 | 133300 | 1841641920 | 2320 | 2310 | 2325 | 2310 | 10130 |
| 331 | 20231107 | 133200 | 1818144360 | 2310 | 2290 | 2310 | 2290 | 332 |
| 332 | 20231107 | 133100 | 1817381860 | 2290 | 2295 | 2300 | 2290 | 345 |
| 333 | 20231107 | 133000 | 1816589585 | 2295 | 2300 | 2300 | 2295 | 15 |
| 334 | 20231107 | 132900 | 1816555130 | 2300 | 2300 | 2300 | 2300 | 43 |
| 335 | 20231107 | 132800 | 1816456230 | 2300 | 2290 | 2300 | 2290 | 562 |
| 336 | 20231107 | 132700 | 1815167945 | 2290 | 2290 | 2290 | 2290 | 6 |
| 337 | 20231107 | 132600 | 1815154205 | 2295 | 2295 | 2295 | 2295 | 2 |
| 338 | 20231107 | 132500 | 1815149615 | 2285 | 2285 | 2285 | 2285 | 0 |
| 339 | 20231107 | 132400 | 1815149615 | 2285 | 2285 | 2285 | 2285 | 1756 |
| 340 | 20231107 | 132300 | 1811137155 | 2285 | 2285 | 2285 | 2285 | 32 |
| 341 | 20231107 | 132200 | 1811064035 | 2290 | 2295 | 2295 | 2290 | 67 |
| 342 | 20231107 | 132100 | 1810910405 | 2290 | 2290 | 2295 | 2290 | 8 |
| 343 | 20231107 | 132000 | 1810892055 | 2295 | 2295 | 2295 | 2295 | 14 |
| 344 | 20231107 | 131900 | 1810859925 | 2295 | 2295 | 2295 | 2295 | 12 |
| 345 | 20231107 | 131800 | 1810832385 | 2280 | 2280 | 2290 | 2280 | 4599 |
| 346 | 20231107 | 131700 | 1800335290 | 2290 | 2290 | 2290 | 2290 | 2135 |
| 347 | 20231107 | 131600 | 1795446140 | 2290 | 2290 | 2290 | 2290 | 12 |
| 348 | 20231107 | 131500 | 1795418660 | 2280 | 2285 | 2285 | 2280 | 196 |
| 349 | 20231107 | 131400 | 1794970855 | 2280 | 2275 | 2285 | 2270 | 1751 |
| 350 | 20231107 | 131300 | 1790995230 | 2275 | 2285 | 2285 | 2275 | 1325 |
| 351 | 20231107 | 131200 | 1787980585 | 2285 | 2285 | 2295 | 2280 | 6587 |
| 352 | 20231107 | 131100 | 1772961615 | 2285 | 2295 | 2295 | 2280 | 466 |
| 353 | 20231107 | 131000 | 1771897350 | 2280 | 2280 | 2280 | 2280 | 0 |
| 354 | 20231107 | 130900 | 1771897350 | 2280 | 2285 | 2285 | 2280 | 1797 |
| 355 | 20231107 | 130800 | 1767791210 | 2285 | 2285 | 2285 | 2285 | 330 |
| 356 | 20231107 | 130700 | 1767037160 | 2285 | 2285 | 2295 | 2285 | 6 |
| 357 | 20231107 | 130600 | 1767023430 | 2295 | 2290 | 2295 | 2285 | 87 |
| 358 | 20231107 | 130500 | 1766824365 | 2280 | 2285 | 2285 | 2280 | 590 |
| 359 | 20231107 | 130400 | 1765478165 | 2285 | 2290 | 2290 | 2285 | 490 |
| 360 | 20231107 | 130300 | 1764358490 | 2285 | 2285 | 2285 | 2285 | 0 |
| 361 | 20231107 | 130200 | 1764358490 | 2285 | 2290 | 2290 | 2285 | 233 |
| 362 | 20231107 | 130100 | 1763826010 | 2285 | 2290 | 2290 | 2285 | 287 |
| 363 | 20231107 | 130000 | 1763169940 | 2290 | 2290 | 2290 | 2290 | 2 |
| 364 | 20231107 | 125900 | 1763165360 | 2290 | 2290 | 2290 | 2285 | 966 |
| 365 | 20231107 | 125800 | 1760957845 | 2285 | 2290 | 2290 | 2285 | 211 |
| 366 | 20231107 | 125700 | 1760475365 | 2290 | 2290 | 2290 | 2290 | 0 |
| 367 | 20231107 | 125600 | 1760475365 | 2290 | 2295 | 2295 | 2290 | 1469 |
| 368 | 20231107 | 125500 | 1757106855 | 2300 | 2305 | 2305 | 2300 | 132 |
| 369 | 20231107 | 125400 | 1756803250 | 2310 | 2300 | 2310 | 2300 | 2309 |
| 370 | 20231107 | 125300 | 1751478085 | 2300 | 2300 | 2300 | 2300 | 0 |
| 371 | 20231107 | 125200 | 1751478085 | 2300 | 2290 | 2300 | 2290 | 2078 |
| 372 | 20231107 | 125100 | 1746712965 | 2290 | 2285 | 2290 | 2280 | 2242 |
| 373 | 20231107 | 125000 | 1741580255 | 2280 | 2285 | 2285 | 2280 | 705 |
| 374 | 20231107 | 124900 | 1739970845 | 2285 | 2285 | 2285 | 2285 | 18 |
| 375 | 20231107 | 124800 | 1739929715 | 2290 | 2280 | 2290 | 2270 | 4495 |
| 376 | 20231107 | 124700 | 1729703840 | 2290 | 2280 | 2290 | 2280 | 30 |
| 377 | 20231107 | 124600 | 1729635240 | 2275 | 2285 | 2285 | 2275 | 13686 |
| 378 | 20231107 | 124500 | 1698438800 | 2280 | 2290 | 2290 | 2280 | 3502 |
| 379 | 20231107 | 124400 | 1690437475 | 2295 | 2295 | 2295 | 2295 | 0 |
| 380 | 20231107 | 124300 | 1690437475 | 2295 | 2290 | 2295 | 2285 | 7550 |
| 381 | 20231107 | 124200 | 1673145150 | 2290 | 2295 | 2295 | 2290 | 210 |
| 382 | 20231107 | 124100 | 1672663210 | 2295 | 2295 | 2295 | 2295 | 859 |
| 383 | 20231107 | 124000 | 1670691805 | 2295 | 2300 | 2300 | 2295 | 2805 |
| 384 | 20231107 | 123900 | 1664240665 | 2300 | 2305 | 2305 | 2300 | 466 |
| 385 | 20231107 | 123800 | 1663166580 | 2310 | 2315 | 2315 | 2305 | 2455 |
| 386 | 20231107 | 123700 | 1657496855 | 2315 | 2320 | 2320 | 2315 | 1087 |
| 387 | 20231107 | 123600 | 1654980400 | 2315 | 2315 | 2320 | 2315 | 1458 |
| 388 | 20231107 | 123500 | 1651604760 | 2315 | 2310 | 2315 | 2310 | 3054 |
| 389 | 20231107 | 123400 | 1644545900 | 2305 | 2310 | 2310 | 2300 | 1193 |
| 390 | 20231107 | 123300 | 1641796010 | 2305 | 2310 | 2310 | 2305 | 23 |
| 391 | 20231107 | 123200 | 1641742980 | 2310 | 2315 | 2315 | 2310 | 2 |
| 392 | 20231107 | 123100 | 1641738355 | 2300 | 2300 | 2315 | 2300 | 884 |
| 393 | 20231107 | 123000 | 1639693525 | 2300 | 2295 | 2305 | 2295 | 2706 |
| 394 | 20231107 | 122900 | 1633469850 | 2295 | 2295 | 2300 | 2290 | 1136 |
| 395 | 20231107 | 122800 | 1630866655 | 2295 | 2295 | 2300 | 2295 | 553 |
| 396 | 20231107 | 122700 | 1629596975 | 2295 | 2300 | 2300 | 2295 | 845 |
| 397 | 20231107 | 122600 | 1627657650 | 2295 | 2300 | 2300 | 2295 | 1390 |
| 398 | 20231107 | 122500 | 1624464100 | 2295 | 2300 | 2300 | 2295 | 1424 |
| 399 | 20231107 | 122400 | 1621193430 | 2300 | 2300 | 2300 | 2300 | 120 |
| 400 | 20231107 | 122300 | 1620917430 | 2300 | 2310 | 2310 | 2300 | 1156 |
| 401 | 20231107 | 122200 | 1618253200 | 2310 | 2305 | 2310 | 2305 | 250 |
| 402 | 20231107 | 122100 | 1617675705 | 2300 | 2300 | 2300 | 2300 | 0 |
| 403 | 20231107 | 122000 | 1617675705 | 2300 | 2310 | 2315 | 2295 | 3979 |
| 404 | 20231107 | 121900 | 1608505510 | 2310 | 2310 | 2315 | 2295 | 5155 |
| 405 | 20231107 | 121800 | 1596618990 | 2315 | 2300 | 2320 | 2300 | 5728 |
| 406 | 20231107 | 121700 | 1583372155 | 2310 | 2310 | 2315 | 2295 | 9221 |
| 407 | 20231107 | 121600 | 1562091445 | 2300 | 2295 | 2310 | 2290 | 2438 |
| 408 | 20231107 | 121500 | 1556489615 | 2295 | 2315 | 2315 | 2290 | 5878 |
| 409 | 20231107 | 121400 | 1542977160 | 2305 | 2320 | 2320 | 2300 | 10159 |
| 410 | 20231107 | 121300 | 1519474535 | 2305 | 2310 | 2320 | 2300 | 4497 |
| 411 | 20231107 | 121200 | 1509070450 | 2310 | 2310 | 2310 | 2295 | 8421 |
| 412 | 20231107 | 121100 | 1489673930 | 2300 | 2300 | 2310 | 2285 | 14971 |
| 413 | 20231107 | 121000 | 1455391820 | 2300 | 2300 | 2305 | 2295 | 4180 |
| 414 | 20231107 | 120900 | 1445768585 | 2300 | 2310 | 2310 | 2295 | 18394 |
| 415 | 20231107 | 120800 | 1403482905 | 2310 | 2315 | 2315 | 2310 | 2582 |
| 416 | 20231107 | 120700 | 1397514380 | 2315 | 2320 | 2320 | 2310 | 2651 |
| 417 | 20231107 | 120600 | 1391384860 | 2320 | 2315 | 2320 | 2310 | 786 |
| 418 | 20231107 | 120500 | 1389566115 | 2305 | 2310 | 2320 | 2305 | 4392 |
| 419 | 20231107 | 120400 | 1379409570 | 2320 | 2315 | 2325 | 2305 | 6908 |
| 420 | 20231107 | 120300 | 1363439510 | 2315 | 2315 | 2315 | 2300 | 4923 |
| 421 | 20231107 | 120200 | 1352060895 | 2320 | 2305 | 2325 | 2300 | 5719 |
| 422 | 20231107 | 120100 | 1338835890 | 2305 | 2305 | 2315 | 2295 | 19933 |
| 423 | 20231107 | 120000 | 1292925215 | 2305 | 2320 | 2330 | 2305 | 11053 |
| 424 | 20231107 | 115900 | 1267345410 | 2330 | 2330 | 2350 | 2320 | 16707 |
| 425 | 20231107 | 115800 | 1228467440 | 2330 | 2350 | 2355 | 2320 | 26946 |
| 426 | 20231107 | 115700 | 1165511335 | 2355 | 2335 | 2370 | 2335 | 27943 |
| 427 | 20231107 | 115600 | 1099750910 | 2335 | 2410 | 2430 | 2335 | 51033 |
| 428 | 20231107 | 115500 | 978419990 | 2400 | 2385 | 2445 | 2385 | 108418 |
| 429 | 20231107 | 115400 | 715539595 | 2370 | 2405 | 2420 | 2365 | 69954 |
| 430 | 20231107 | 115300 | 547648805 | 2410 | 2300 | 2420 | 2300 | 80105 |
| 431 | 20231107 | 115200 | 357795920 | 2295 | 2300 | 2300 | 2295 | 1867 |
| 432 | 20231107 | 115100 | 353506655 | 2305 | 2300 | 2305 | 2300 | 25 |
| 433 | 20231107 | 115000 | 353449090 | 2300 | 2300 | 2300 | 2300 | 481 |
| 434 | 20231107 | 114900 | 352342790 | 2300 | 2300 | 2300 | 2300 | 38 |
| 435 | 20231107 | 114800 | 352255390 | 2300 | 2300 | 2300 | 2300 | 606 |
| 436 | 20231107 | 114700 | 350861590 | 2300 | 2305 | 2305 | 2300 | 7 |
| 437 | 20231107 | 114600 | 350845485 | 2300 | 2300 | 2300 | 2300 | 349 |
| 438 | 20231107 | 114500 | 350042785 | 2295 | 2300 | 2305 | 2295 | 658 |
| 439 | 20231107 | 114400 | 348528735 | 2300 | 2305 | 2305 | 2300 | 1693 |
| 440 | 20231107 | 114300 | 344626575 | 2305 | 2300 | 2305 | 2295 | 1691 |
| 441 | 20231107 | 114200 | 340738880 | 2300 | 2300 | 2310 | 2300 | 487 |
| 442 | 20231107 | 114100 | 339618635 | 2310 | 2305 | 2315 | 2300 | 2155 |
| 443 | 20231107 | 114000 | 334655540 | 2310 | 2310 | 2310 | 2310 | 1 |
| 444 | 20231107 | 113900 | 334653230 | 2320 | 2305 | 2320 | 2305 | 9435 |
| 445 | 20231107 | 113800 | 312837275 | 2300 | 2290 | 2305 | 2290 | 7487 |
| 446 | 20231107 | 113700 | 295630770 | 2285 | 2290 | 2290 | 2285 | 1326 |
| 447 | 20231107 | 113600 | 292599255 | 2290 | 2290 | 2290 | 2285 | 999 |
| 448 | 20231107 | 113500 | 290311550 | 2285 | 2285 | 2290 | 2285 | 2457 |
| 449 | 20231107 | 113400 | 284697285 | 2285 | 2275 | 2285 | 2275 | 922 |
| 450 | 20231107 | 113300 | 282595165 | 2280 | 2280 | 2280 | 2280 | 1 |
| 451 | 20231107 | 113200 | 282592885 | 2275 | 2275 | 2275 | 2275 | 34 |
| 452 | 20231107 | 113100 | 282515535 | 2275 | 2280 | 2280 | 2275 | 1076 |
| 453 | 20231107 | 113000 | 280067135 | 2275 | 2280 | 2280 | 2275 | 143 |
| 454 | 20231107 | 112900 | 279741595 | 2275 | 2275 | 2275 | 2275 | 25 |
| 455 | 20231107 | 112800 | 279684720 | 2270 | 2275 | 2280 | 2270 | 3011 |
| 456 | 20231107 | 112700 | 272834740 | 2275 | 2275 | 2275 | 2275 | 0 |
| 457 | 20231107 | 112600 | 272834740 | 2275 | 2275 | 2275 | 2275 | 276 |
| 458 | 20231107 | 112500 | 272206840 | 2280 | 2275 | 2280 | 2275 | 122 |
| 459 | 20231107 | 112400 | 271929275 | 2275 | 2280 | 2280 | 2275 | 293 |
| 460 | 20231107 | 112300 | 271262675 | 2280 | 2280 | 2280 | 2280 | 0 |
| 461 | 20231107 | 112200 | 271262675 | 2280 | 2280 | 2280 | 2280 | 313 |
| 462 | 20231107 | 112100 | 270549035 | 2280 | 2275 | 2280 | 2275 | 956 |
| 463 | 20231107 | 112000 | 268369405 | 2280 | 2275 | 2280 | 2275 | 68 |
| 464 | 20231107 | 111900 | 268214700 | 2280 | 2275 | 2280 | 2275 | 810 |
| 465 | 20231107 | 111800 | 266371900 | 2275 | 2275 | 2280 | 2275 | 3110 |
| 466 | 20231107 | 111700 | 259286650 | 2275 | 2275 | 2275 | 2275 | 1 |
| 467 | 20231107 | 111600 | 259284375 | 2270 | 2270 | 2280 | 2270 | 536 |
| 468 | 20231107 | 111500 | 258065100 | 2275 | 2275 | 2275 | 2275 | 1 |
| 469 | 20231107 | 111400 | 258062825 | 2270 | 2270 | 2270 | 2270 | 0 |
| 470 | 20231107 | 111300 | 258062825 | 2270 | 2270 | 2270 | 2270 | 2 |
| 471 | 20231107 | 111200 | 258058285 | 2270 | 2270 | 2270 | 2270 | 11 |
| 472 | 20231107 | 111100 | 258033315 | 2275 | 2275 | 2275 | 2275 | 1275 |
| 473 | 20231107 | 111000 | 255132690 | 2275 | 2270 | 2275 | 2270 | 658 |
| 474 | 20231107 | 110900 | 253635990 | 2265 | 2270 | 2270 | 2265 | 2437 |
| 475 | 20231107 | 110800 | 248106785 | 2275 | 2275 | 2275 | 2275 | 0 |
| 476 | 20231107 | 110700 | 248106785 | 2275 | 2275 | 2275 | 2275 | 2 |
| 477 | 20231107 | 110600 | 248102235 | 2280 | 2280 | 2280 | 2280 | 0 |
| 478 | 20231107 | 110500 | 248102235 | 2280 | 2270 | 2280 | 2270 | 726 |
| 479 | 20231107 | 110400 | 246452160 | 2270 | 2270 | 2270 | 2270 | 2 |
| 480 | 20231107 | 110300 | 246447620 | 2275 | 2275 | 2275 | 2275 | 736 |
| 481 | 20231107 | 110200 | 244773220 | 2275 | 2265 | 2275 | 2265 | 1204 |
| 482 | 20231107 | 110100 | 242034220 | 2270 | 2270 | 2270 | 2270 | 0 |
| 483 | 20231107 | 110000 | 242034220 | 2270 | 2270 | 2270 | 2270 | 1753 |
| 484 | 20231107 | 105900 | 238054910 | 2270 | 2270 | 2270 | 2270 | 35 |
| 485 | 20231107 | 105800 | 237975460 | 2270 | 2270 | 2270 | 2270 | 5 |
| 486 | 20231107 | 105700 | 237964110 | 2265 | 2265 | 2265 | 2265 | 52 |
| 487 | 20231107 | 105600 | 237846330 | 2265 | 2265 | 2265 | 2265 | 154 |
| 488 | 20231107 | 105500 | 237497520 | 2270 | 2270 | 2270 | 2270 | 25 |
| 489 | 20231107 | 105400 | 237440770 | 2270 | 2270 | 2270 | 2270 | 70 |
| 490 | 20231107 | 105300 | 237281870 | 2270 | 2260 | 2270 | 2260 | 3816 |
| 491 | 20231107 | 105200 | 228657680 | 2260 | 2260 | 2260 | 2260 | 0 |
| 492 | 20231107 | 105100 | 228657680 | 2260 | 2260 | 2260 | 2260 | 0 |
| 493 | 20231107 | 105000 | 228657680 | 2260 | 2260 | 2260 | 2260 | 1749 |
| 494 | 20231107 | 104900 | 224704940 | 2265 | 2265 | 2265 | 2265 | 0 |
| 495 | 20231107 | 104800 | 224704940 | 2265 | 2265 | 2265 | 2265 | 251 |
| 496 | 20231107 | 104700 | 224136425 | 2270 | 2275 | 2275 | 2270 | 27 |
| 497 | 20231107 | 104600 | 224075120 | 2270 | 2270 | 2270 | 2270 | 1910 |
| 498 | 20231107 | 104500 | 219739420 | 2270 | 2265 | 2270 | 2265 | 21 |
| 499 | 20231107 | 104400 | 219691850 | 2270 | 2270 | 2270 | 2270 | 0 |
| 500 | 20231107 | 104300 | 219691850 | 2270 | 2270 | 2270 | 2270 | 0 |
| 501 | 20231107 | 104200 | 219691850 | 2270 | 2270 | 2270 | 2270 | 0 |
| 502 | 20231107 | 104100 | 219691850 | 2270 | 2270 | 2270 | 2270 | 0 |
| 503 | 20231107 | 104000 | 219691850 | 2270 | 2270 | 2270 | 2270 | 111 |
| 504 | 20231107 | 103900 | 219439880 | 2265 | 2265 | 2265 | 2265 | 0 |
| 505 | 20231107 | 103800 | 219439880 | 2265 | 2265 | 2265 | 2265 | 200 |
| 506 | 20231107 | 103700 | 218986880 | 2275 | 2275 | 2275 | 2275 | 0 |
| 507 | 20231107 | 103600 | 218986880 | 2275 | 2275 | 2275 | 2275 | 2 |
| 508 | 20231107 | 103500 | 218982330 | 2260 | 2260 | 2260 | 2260 | 0 |
| 509 | 20231107 | 103400 | 218982330 | 2260 | 2275 | 2275 | 2260 | 3104 |
| 510 | 20231107 | 103300 | 211960320 | 2275 | 2275 | 2275 | 2275 | 2 |
| 511 | 20231107 | 103200 | 211955770 | 2265 | 2265 | 2265 | 2265 | 2 |
| 512 | 20231107 | 103100 | 211951240 | 2265 | 2270 | 2270 | 2265 | 1003 |
| 513 | 20231107 | 103000 | 209674445 | 2265 | 2270 | 2270 | 2265 | 1715 |
| 514 | 20231107 | 102900 | 205783115 | 2265 | 2265 | 2265 | 2265 | 896 |
| 515 | 20231107 | 102800 | 203753675 | 2255 | 2255 | 2255 | 2255 | 8 |
| 516 | 20231107 | 102700 | 203735635 | 2255 | 2260 | 2260 | 2255 | 5000 |
| 517 | 20231107 | 102600 | 192454755 | 2265 | 2265 | 2265 | 2265 | 205 |
| 518 | 20231107 | 102500 | 191990430 | 2260 | 2265 | 2265 | 2260 | 232 |
| 519 | 20231107 | 102400 | 191466060 | 2260 | 2265 | 2265 | 2260 | 500 |
| 520 | 20231107 | 102300 | 190336045 | 2270 | 2270 | 2270 | 2270 | 305 |
| 521 | 20231107 | 102200 | 189643695 | 2265 | 2265 | 2265 | 2265 | 12 |
| 522 | 20231107 | 102100 | 189616515 | 2265 | 2265 | 2265 | 2265 | 0 |
| 523 | 20231107 | 102000 | 189616515 | 2265 | 2260 | 2265 | 2260 | 11 |
| 524 | 20231107 | 101900 | 189591650 | 2270 | 2270 | 2270 | 2270 | 0 |
| 525 | 20231107 | 101800 | 189591650 | 2270 | 2265 | 2270 | 2260 | 831 |
| 526 | 20231107 | 101700 | 187708630 | 2260 | 2260 | 2260 | 2260 | 3 |
| 527 | 20231107 | 101600 | 187701850 | 2260 | 2260 | 2260 | 2260 | 0 |
| 528 | 20231107 | 101500 | 187701850 | 2260 | 2265 | 2265 | 2260 | 301 |
| 529 | 20231107 | 101400 | 187021585 | 2260 | 2265 | 2265 | 2260 | 151 |
| 530 | 20231107 | 101300 | 186680320 | 2260 | 2260 | 2260 | 2260 | 1035 |
| 531 | 20231107 | 101200 | 184341220 | 2265 | 2265 | 2265 | 2265 | 5 |
| 532 | 20231107 | 101100 | 184329895 | 2260 | 2260 | 2260 | 2260 | 1787 |
| 533 | 20231107 | 101000 | 180291275 | 2260 | 2260 | 2260 | 2260 | 249 |
| 534 | 20231107 | 100900 | 179728535 | 2260 | 2265 | 2265 | 2260 | 4 |
| 535 | 20231107 | 100800 | 179719485 | 2265 | 2265 | 2265 | 2265 | 0 |
| 536 | 20231107 | 100700 | 179719485 | 2265 | 2265 | 2265 | 2265 | 357 |
| 537 | 20231107 | 100600 | 178910880 | 2265 | 2260 | 2265 | 2260 | 600 |
| 538 | 20231107 | 100500 | 177552380 | 2255 | 2255 | 2255 | 2255 | 0 |
| 539 | 20231107 | 100400 | 177552380 | 2255 | 2265 | 2265 | 2255 | 3 |
| 540 | 20231107 | 100300 | 177545605 | 2265 | 2265 | 2265 | 2265 | 4 |
| 541 | 20231107 | 100200 | 177536545 | 2265 | 2265 | 2265 | 2265 | 427 |
| 542 | 20231107 | 100100 | 176569390 | 2265 | 2265 | 2265 | 2265 | 84 |
| 543 | 20231107 | 100000 | 176379130 | 2265 | 2265 | 2265 | 2265 | 0 |
| 544 | 20231107 | 095900 | 176379130 | 2265 | 2265 | 2265 | 2265 | 0 |
| 545 | 20231107 | 095800 | 176379130 | 2265 | 2265 | 2265 | 2265 | 0 |
| 546 | 20231107 | 095700 | 176379130 | 2265 | 2265 | 2265 | 2250 | 30 |
| 547 | 20231107 | 095600 | 176311255 | 2255 | 2255 | 2255 | 2250 | 550 |
| 548 | 20231107 | 095500 | 175071495 | 2255 | 2255 | 2255 | 2255 | 1001 |
| 549 | 20231107 | 095400 | 172814240 | 2260 | 2260 | 2260 | 2260 | 0 |
| 550 | 20231107 | 095300 | 172814240 | 2260 | 2260 | 2260 | 2260 | 100 |
| 551 | 20231107 | 095200 | 172588240 | 2260 | 2260 | 2260 | 2260 | 644 |
| 552 | 20231107 | 095100 | 171132800 | 2260 | 2260 | 2260 | 2260 | 367 |
| 553 | 20231107 | 095000 | 170303380 | 2270 | 2265 | 2270 | 2265 | 2052 |
| 554 | 20231107 | 094900 | 165655595 | 2270 | 2270 | 2270 | 2270 | 76 |
| 555 | 20231107 | 094800 | 165483075 | 2270 | 2270 | 2275 | 2270 | 586 |
| 556 | 20231107 | 094700 | 164151670 | 2270 | 2265 | 2270 | 2265 | 801 |
| 557 | 20231107 | 094600 | 162333520 | 2265 | 2260 | 2265 | 2260 | 400 |
| 558 | 20231107 | 094500 | 161427525 | 2255 | 2255 | 2255 | 2255 | 4 |
| 559 | 20231107 | 094400 | 161418505 | 2265 | 2265 | 2265 | 2265 | 220 |
| 560 | 20231107 | 094300 | 160920205 | 2255 | 2255 | 2255 | 2255 | 387 |
| 561 | 20231107 | 094200 | 160047520 | 2260 | 2260 | 2265 | 2260 | 1459 |
| 562 | 20231107 | 094100 | 156750160 | 2260 | 2270 | 2270 | 2260 | 2211 |
| 563 | 20231107 | 094000 | 151751200 | 2260 | 2270 | 2270 | 2260 | 2534 |
| 564 | 20231107 | 093900 | 146021020 | 2270 | 2265 | 2270 | 2265 | 23 |
| 565 | 20231107 | 093800 | 145968825 | 2265 | 2265 | 2275 | 2265 | 117 |
| 566 | 20231107 | 093700 | 145703785 | 2265 | 2275 | 2275 | 2265 | 300 |
| 567 | 20231107 | 093600 | 145023285 | 2275 | 2265 | 2280 | 2260 | 1257 |
| 568 | 20231107 | 093500 | 142179510 | 2275 | 2295 | 2295 | 2275 | 642 |
| 569 | 20231107 | 093400 | 140715630 | 2295 | 2270 | 2300 | 2265 | 12079 |
| 570 | 20231107 | 093300 | 113114465 | 2270 | 2255 | 2275 | 2255 | 5872 |
| 571 | 20231107 | 093200 | 99794170 | 2245 | 2250 | 2250 | 2245 | 110 |
| 572 | 20231107 | 093100 | 99546825 | 2255 | 2255 | 2255 | 2250 | 36 |
| 573 | 20231107 | 093000 | 99465750 | 2255 | 2255 | 2255 | 2255 | 15 |
| 574 | 20231107 | 092900 | 99431925 | 2245 | 2245 | 2245 | 2245 | 617 |
| 575 | 20231107 | 092800 | 98046760 | 2255 | 2255 | 2255 | 2255 | 20 |
| 576 | 20231107 | 092700 | 98001660 | 2255 | 2255 | 2255 | 2255 | 2 |
| 577 | 20231107 | 092600 | 97997150 | 2240 | 2255 | 2255 | 2240 | 354 |
| 578 | 20231107 | 092500 | 97200995 | 2255 | 2255 | 2260 | 2255 | 1823 |
| 579 | 20231107 | 092400 | 93083130 | 2260 | 2255 | 2260 | 2255 | 232 |
| 580 | 20231107 | 092300 | 92559930 | 2260 | 2245 | 2260 | 2245 | 5127 |
| 581 | 20231107 | 092200 | 81012505 | 2245 | 2245 | 2245 | 2245 | 6 |
| 582 | 20231107 | 092100 | 80999035 | 2245 | 2245 | 2245 | 2245 | 124 |
| 583 | 20231107 | 092000 | 80720655 | 2250 | 2240 | 2250 | 2240 | 2319 |
| 584 | 20231107 | 091900 | 75511265 | 2240 | 2245 | 2245 | 2240 | 629 |
| 585 | 20231107 | 091800 | 74099710 | 2245 | 2240 | 2250 | 2240 | 4977 |
| 586 | 20231107 | 091700 | 62927745 | 2240 | 2225 | 2245 | 2220 | 6052 |
| 587 | 20231107 | 091600 | 49415970 | 2225 | 2225 | 2225 | 2225 | 5540 |
| 588 | 20231107 | 091500 | 37089470 | 2225 | 2225 | 2225 | 2225 | 2 |
| 589 | 20231107 | 091400 | 37085020 | 2215 | 2215 | 2215 | 2215 | 132 |
| 590 | 20231107 | 091300 | 36792640 | 2210 | 2210 | 2210 | 2210 | 1 |
| 591 | 20231107 | 091200 | 36790430 | 2215 | 2215 | 2225 | 2215 | 271 |
| 592 | 20231107 | 091100 | 36190145 | 2230 | 2230 | 2230 | 2230 | 2 |
| 593 | 20231107 | 091000 | 36185685 | 2225 | 2220 | 2225 | 2215 | 704 |
| 594 | 20231107 | 090900 | 34623045 | 2225 | 2210 | 2225 | 2210 | 192 |
| 595 | 20231107 | 090800 | 34198575 | 2195 | 2210 | 2210 | 2195 | 601 |
| 596 | 20231107 | 090700 | 32879365 | 2210 | 2200 | 2210 | 2200 | 108 |
| 597 | 20231107 | 090600 | 32641120 | 2200 | 2200 | 2205 | 2200 | 590 |
| 598 | 20231107 | 090500 | 31342260 | 2200 | 2205 | 2205 | 2195 | 2302 |
| 599 | 20231107 | 090400 | 26281950 | 2205 | 2225 | 2225 | 2205 | 761 |
| 600 | 20231107 | 090300 | 24599160 | 2225 | 2225 | 2225 | 2225 | 0 |
| 601 | 20231107 | 090200 | 24599160 | 2225 | 2220 | 2225 | 2210 | 4991 |
| 602 | 20231107 | 090100 | 13525685 | 2225 | 2225 | 2230 | 2225 | 3564 |
| 603 | 20231107 | 090000 | 5593715 | 2230 | 2235 | 2235 | 2230 | 2504 |