30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 8620 |
| 3 | 20231106 | 185300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20231106 | 185200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20231106 | 185100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20231106 | 185000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20231106 | 184900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20231106 | 184800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20231106 | 184700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20231106 | 184600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20231106 | 184500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20231106 | 184400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20231106 | 184300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20231106 | 184200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20231106 | 184100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20231106 | 184000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20231106 | 183900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20231106 | 183800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20231106 | 183700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20231106 | 183600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20231106 | 183500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20231106 | 183400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20231106 | 183300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20231106 | 183200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20231106 | 183100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20231106 | 183000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20231106 | 182900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20231106 | 182800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20231106 | 182700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20231106 | 182600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20231106 | 182500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20231106 | 182400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 8620 |
| 33 | 20231106 | 182300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20231106 | 182200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20231106 | 182100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20231106 | 182000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20231106 | 181900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20231106 | 181800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20231106 | 181700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20231106 | 181600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20231106 | 181500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20231106 | 181400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20231106 | 181300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20231106 | 181200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20231106 | 181100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20231106 | 181000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20231106 | 180900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20231106 | 180800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20231106 | 180700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20231106 | 180600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20231106 | 180500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20231106 | 180400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20231106 | 180300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20231106 | 180200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20231106 | 180100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20231106 | 180000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20231106 | 175900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20231106 | 175800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20231106 | 175700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20231106 | 175600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20231106 | 175500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20231106 | 175400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 8620 |
| 63 | 20231106 | 175300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20231106 | 175200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20231106 | 175100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20231106 | 175000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20231106 | 174900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20231106 | 174800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20231106 | 174700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20231106 | 174600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20231106 | 174500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20231106 | 174400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20231106 | 174300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20231106 | 174200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20231106 | 174100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20231106 | 174000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20231106 | 173900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20231106 | 173800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20231106 | 173700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20231106 | 173600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20231106 | 173500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20231106 | 173400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20231106 | 173300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20231106 | 173200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20231106 | 173100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20231106 | 173000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20231106 | 172900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20231106 | 172800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20231106 | 172700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20231106 | 172600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20231106 | 172500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20231106 | 172400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 8620 |
| 93 | 20231106 | 172300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20231106 | 172200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20231106 | 172100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20231106 | 172000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20231106 | 171900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20231106 | 171800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20231106 | 171700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20231106 | 171600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20231106 | 171500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20231106 | 171400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20231106 | 171300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20231106 | 171200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20231106 | 171100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20231106 | 171000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20231106 | 170900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20231106 | 170800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20231106 | 170700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20231106 | 170600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20231106 | 170500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20231106 | 170400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20231106 | 170300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20231106 | 170200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20231106 | 170100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20231106 | 170000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20231106 | 165900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20231106 | 165800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20231106 | 165700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20231106 | 165600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20231106 | 165500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20231106 | 165400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 8620 |
| 123 | 20231106 | 165300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20231106 | 165200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20231106 | 165100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20231106 | 165000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20231106 | 164900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20231106 | 164800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20231106 | 164700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20231106 | 164600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20231106 | 164500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20231106 | 164400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20231106 | 164300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20231106 | 164200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20231106 | 164100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20231106 | 164000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20231106 | 163900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20231106 | 163800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20231106 | 163700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20231106 | 163600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20231106 | 163500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20231106 | 163400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20231106 | 163300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20231106 | 163200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20231106 | 163100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20231106 | 163000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20231106 | 162900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20231106 | 162800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20231106 | 162700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20231106 | 162600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20231106 | 162500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20231106 | 162400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 8620 |
| 153 | 20231106 | 162300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20231106 | 162200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20231106 | 162100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20231106 | 162000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20231106 | 161900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20231106 | 161800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20231106 | 161700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20231106 | 161600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20231106 | 161500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20231106 | 161400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20231106 | 161300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20231106 | 161200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20231106 | 161100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20231106 | 161000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20231106 | 160900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20231106 | 160800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20231106 | 160700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20231106 | 160600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20231106 | 160500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20231106 | 160400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20231106 | 160300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20231106 | 160200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20231106 | 160100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20231106 | 160000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20231106 | 155900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20231106 | 155800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20231106 | 155700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20231106 | 155600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20231106 | 155500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20231106 | 155400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 8620 |
| 183 | 20231106 | 155300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20231106 | 155200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20231106 | 155100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20231106 | 155000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20231106 | 154900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20231106 | 154800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20231106 | 154700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20231106 | 154600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20231106 | 154500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20231106 | 154400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20231106 | 154300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20231106 | 154200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20231106 | 154100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20231106 | 154000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20231106 | 153900 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20231106 | 153800 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20231106 | 153700 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20231106 | 153600 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20231106 | 153500 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20231106 | 153400 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20231106 | 153300 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20231106 | 153200 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20231106 | 153100 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20231106 | 153000 | 3502819570 | 3465 | 3465 | 3465 | 3465 | 8620 |
| 207 | 20231106 | 152900 | 3472951270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20231106 | 152800 | 3472951270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20231106 | 152700 | 3472951270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20231106 | 152600 | 3472951270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20231106 | 152500 | 3472951270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20231106 | 152400 | 3472951270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 213 | 20231106 | 152300 | 3472951270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20231106 | 152200 | 3472951270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20231106 | 152100 | 3472951270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20231106 | 152000 | 3472951270 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20231106 | 151900 | 3472951270 | 3465 | 3455 | 3465 | 3455 | 3866 |
| 218 | 20231106 | 151800 | 3459579200 | 3455 | 3450 | 3455 | 3450 | 4538 |
| 219 | 20231106 | 151700 | 3443919150 | 3450 | 3450 | 3450 | 3450 | 113 |
| 220 | 20231106 | 151600 | 3443529300 | 3450 | 3450 | 3455 | 3450 | 2100 |
| 221 | 20231106 | 151500 | 3436284295 | 3450 | 3445 | 3450 | 3445 | 1389 |
| 222 | 20231106 | 151400 | 3431493245 | 3450 | 3450 | 3450 | 3445 | 8774 |
| 223 | 20231106 | 151300 | 3401264890 | 3455 | 3455 | 3455 | 3455 | 350 |
| 224 | 20231106 | 151200 | 3400055640 | 3455 | 3450 | 3455 | 3450 | 5760 |
| 225 | 20231106 | 151100 | 3380183135 | 3450 | 3455 | 3455 | 3450 | 3200 |
| 226 | 20231106 | 151000 | 3369141120 | 3455 | 3455 | 3455 | 3455 | 895 |
| 227 | 20231106 | 150900 | 3366048895 | 3455 | 3450 | 3455 | 3450 | 304 |
| 228 | 20231106 | 150800 | 3364998590 | 3455 | 3450 | 3455 | 3450 | 1130 |
| 229 | 20231106 | 150700 | 3361095480 | 3450 | 3455 | 3455 | 3450 | 513 |
| 230 | 20231106 | 150600 | 3359323260 | 3455 | 3450 | 3455 | 3450 | 96 |
| 231 | 20231106 | 150500 | 3358992050 | 3450 | 3450 | 3455 | 3450 | 12 |
| 232 | 20231106 | 150400 | 3358950645 | 3455 | 3450 | 3455 | 3450 | 67 |
| 233 | 20231106 | 150300 | 3358719370 | 3450 | 3450 | 3450 | 3450 | 1101 |
| 234 | 20231106 | 150200 | 3354920920 | 3455 | 3450 | 3455 | 3450 | 67 |
| 235 | 20231106 | 150100 | 3354689735 | 3455 | 3450 | 3455 | 3450 | 419 |
| 236 | 20231106 | 150000 | 3353243675 | 3455 | 3450 | 3455 | 3450 | 1198 |
| 237 | 20231106 | 145900 | 3349110555 | 3455 | 3450 | 3455 | 3445 | 7431 |
| 238 | 20231106 | 145800 | 3323463380 | 3450 | 3450 | 3455 | 3450 | 1569 |
| 239 | 20231106 | 145700 | 3318049525 | 3450 | 3450 | 3450 | 3445 | 2665 |
| 240 | 20231106 | 145600 | 3308855715 | 3450 | 3450 | 3450 | 3450 | 1156 |
| 241 | 20231106 | 145500 | 3304867515 | 3450 | 3450 | 3450 | 3445 | 324 |
| 242 | 20231106 | 145400 | 3303750250 | 3450 | 3445 | 3450 | 3445 | 232 |
| 243 | 20231106 | 145300 | 3302950905 | 3445 | 3440 | 3445 | 3440 | 1274 |
| 244 | 20231106 | 145200 | 3298561985 | 3445 | 3445 | 3445 | 3445 | 316 |
| 245 | 20231106 | 145100 | 3297473365 | 3445 | 3445 | 3450 | 3440 | 591 |
| 246 | 20231106 | 145000 | 3295437375 | 3445 | 3445 | 3450 | 3440 | 2510 |
| 247 | 20231106 | 144900 | 3286796790 | 3445 | 3445 | 3445 | 3445 | 1126 |
| 248 | 20231106 | 144800 | 3282917720 | 3440 | 3435 | 3440 | 3435 | 3494 |
| 249 | 20231106 | 144700 | 3270899610 | 3440 | 3440 | 3440 | 3435 | 84 |
| 250 | 20231106 | 144600 | 3270610855 | 3440 | 3435 | 3440 | 3435 | 905 |
| 251 | 20231106 | 144500 | 3267502175 | 3440 | 3440 | 3440 | 3440 | 100 |
| 252 | 20231106 | 144400 | 3267158175 | 3440 | 3440 | 3440 | 3440 | 313 |
| 253 | 20231106 | 144300 | 3266081455 | 3435 | 3435 | 3435 | 3435 | 0 |
| 254 | 20231106 | 144200 | 3266081455 | 3435 | 3440 | 3440 | 3435 | 764 |
| 255 | 20231106 | 144100 | 3263457030 | 3435 | 3435 | 3435 | 3435 | 3111 |
| 256 | 20231106 | 144000 | 3252770745 | 3435 | 3440 | 3440 | 3435 | 1550 |
| 257 | 20231106 | 143900 | 3247445490 | 3440 | 3440 | 3440 | 3440 | 180 |
| 258 | 20231106 | 143800 | 3246826290 | 3440 | 3440 | 3440 | 3440 | 30 |
| 259 | 20231106 | 143700 | 3246723090 | 3440 | 3435 | 3440 | 3435 | 2396 |
| 260 | 20231106 | 143600 | 3238492800 | 3435 | 3440 | 3440 | 3435 | 1506 |
| 261 | 20231106 | 143500 | 3233319685 | 3435 | 3435 | 3435 | 3430 | 7391 |
| 262 | 20231106 | 143400 | 3207947245 | 3435 | 3440 | 3440 | 3435 | 16166 |
| 263 | 20231106 | 143300 | 3152416840 | 3435 | 3435 | 3440 | 3435 | 1685 |
| 264 | 20231106 | 143200 | 3146626860 | 3440 | 3435 | 3440 | 3435 | 87 |
| 265 | 20231106 | 143100 | 3146327965 | 3440 | 3440 | 3440 | 3435 | 170 |
| 266 | 20231106 | 143000 | 3145743710 | 3440 | 3440 | 3445 | 3440 | 6843 |
| 267 | 20231106 | 142900 | 3122197945 | 3440 | 3440 | 3440 | 3440 | 3854 |
| 268 | 20231106 | 142800 | 3108940185 | 3440 | 3445 | 3445 | 3440 | 1123 |
| 269 | 20231106 | 142700 | 3105076975 | 3445 | 3445 | 3445 | 3445 | 139 |
| 270 | 20231106 | 142600 | 3104598120 | 3450 | 3440 | 3450 | 3440 | 1169 |
| 271 | 20231106 | 142500 | 3100571695 | 3440 | 3440 | 3445 | 3440 | 1104 |
| 272 | 20231106 | 142400 | 3096773930 | 3440 | 3440 | 3440 | 3440 | 637 |
| 273 | 20231106 | 142300 | 3094582650 | 3440 | 3440 | 3440 | 3440 | 224 |
| 274 | 20231106 | 142200 | 3093812090 | 3440 | 3440 | 3440 | 3435 | 1842 |
| 275 | 20231106 | 142100 | 3087476355 | 3440 | 3440 | 3450 | 3440 | 2813 |
| 276 | 20231106 | 142000 | 3077799620 | 3440 | 3440 | 3450 | 3440 | 6204 |
| 277 | 20231106 | 141900 | 3056457850 | 3450 | 3445 | 3450 | 3440 | 846 |
| 278 | 20231106 | 141800 | 3053546540 | 3445 | 3440 | 3445 | 3440 | 3000 |
| 279 | 20231106 | 141700 | 3043223965 | 3440 | 3455 | 3455 | 3440 | 8103 |
| 280 | 20231106 | 141600 | 3015334365 | 3445 | 3450 | 3450 | 3445 | 3962 |
| 281 | 20231106 | 141500 | 3001684770 | 3450 | 3450 | 3450 | 3450 | 200 |
| 282 | 20231106 | 141400 | 3000994770 | 3450 | 3450 | 3450 | 3450 | 652 |
| 283 | 20231106 | 141300 | 2998745370 | 3450 | 3450 | 3455 | 3445 | 4810 |
| 284 | 20231106 | 141200 | 2982169245 | 3450 | 3455 | 3455 | 3450 | 312 |
| 285 | 20231106 | 141100 | 2981092100 | 3450 | 3445 | 3455 | 3445 | 1069 |
| 286 | 20231106 | 141000 | 2977409100 | 3445 | 3445 | 3445 | 3445 | 0 |
| 287 | 20231106 | 140900 | 2977409100 | 3445 | 3450 | 3455 | 3445 | 3958 |
| 288 | 20231106 | 140800 | 2963761655 | 3450 | 3455 | 3455 | 3450 | 1436 |
| 289 | 20231106 | 140700 | 2958807440 | 3460 | 3460 | 3460 | 3460 | 3 |
| 290 | 20231106 | 140600 | 2958797060 | 3460 | 3455 | 3460 | 3455 | 481 |
| 291 | 20231106 | 140500 | 2957135200 | 3455 | 3450 | 3455 | 3450 | 520 |
| 292 | 20231106 | 140400 | 2955338610 | 3445 | 3450 | 3450 | 3445 | 10040 |
| 293 | 20231106 | 140300 | 2920750610 | 3450 | 3455 | 3460 | 3450 | 20816 |
| 294 | 20231106 | 140200 | 2848895795 | 3460 | 3460 | 3460 | 3460 | 71 |
| 295 | 20231106 | 140100 | 2848650135 | 3465 | 3460 | 3465 | 3460 | 1002 |
| 296 | 20231106 | 140000 | 2845183205 | 3460 | 3460 | 3460 | 3460 | 594 |
| 297 | 20231106 | 135900 | 2843127965 | 3460 | 3455 | 3460 | 3455 | 1203 |
| 298 | 20231106 | 135800 | 2838965630 | 3460 | 3465 | 3465 | 3460 | 31 |
| 299 | 20231106 | 135700 | 2838858220 | 3465 | 3465 | 3465 | 3455 | 372 |
| 300 | 20231106 | 135600 | 2837572085 | 3460 | 3460 | 3460 | 3460 | 810 |
| 301 | 20231106 | 135500 | 2834769485 | 3465 | 3465 | 3465 | 3465 | 1 |
| 302 | 20231106 | 135400 | 2834766020 | 3460 | 3465 | 3465 | 3460 | 3106 |
| 303 | 20231106 | 135300 | 2824018160 | 3465 | 3460 | 3465 | 3460 | 101 |
| 304 | 20231106 | 135200 | 2823668695 | 3460 | 3465 | 3465 | 3460 | 79 |
| 305 | 20231106 | 135100 | 2823395300 | 3465 | 3460 | 3465 | 3460 | 508 |
| 306 | 20231106 | 135000 | 2821637615 | 3460 | 3460 | 3460 | 3460 | 3847 |
| 307 | 20231106 | 134900 | 2808326995 | 3460 | 3460 | 3460 | 3460 | 5 |
| 308 | 20231106 | 134800 | 2808309695 | 3460 | 3460 | 3460 | 3460 | 60 |
| 309 | 20231106 | 134700 | 2808102095 | 3455 | 3455 | 3455 | 3455 | 100 |
| 310 | 20231106 | 134600 | 2807756595 | 3455 | 3455 | 3455 | 3455 | 151 |
| 311 | 20231106 | 134500 | 2807234890 | 3460 | 3455 | 3460 | 3455 | 785 |
| 312 | 20231106 | 134400 | 2804522710 | 3455 | 3455 | 3455 | 3455 | 126 |
| 313 | 20231106 | 134300 | 2804087380 | 3460 | 3460 | 3460 | 3460 | 322 |
| 314 | 20231106 | 134200 | 2802973260 | 3455 | 3450 | 3455 | 3450 | 4072 |
| 315 | 20231106 | 134100 | 2788913360 | 3450 | 3450 | 3455 | 3450 | 231 |
| 316 | 20231106 | 134000 | 2788116405 | 3450 | 3455 | 3455 | 3450 | 7 |
| 317 | 20231106 | 133900 | 2788092225 | 3455 | 3460 | 3460 | 3455 | 655 |
| 318 | 20231106 | 133800 | 2785829195 | 3455 | 3455 | 3455 | 3455 | 1989 |
| 319 | 20231106 | 133700 | 2778957200 | 3455 | 3455 | 3455 | 3455 | 1028 |
| 320 | 20231106 | 133600 | 2775405460 | 3460 | 3460 | 3460 | 3455 | 115 |
| 321 | 20231106 | 133500 | 2775008060 | 3460 | 3455 | 3460 | 3450 | 674 |
| 322 | 20231106 | 133400 | 2772681495 | 3455 | 3460 | 3460 | 3455 | 356 |
| 323 | 20231106 | 133300 | 2771451085 | 3460 | 3460 | 3460 | 3450 | 3274 |
| 324 | 20231106 | 133200 | 2760153455 | 3460 | 3455 | 3460 | 3455 | 2483 |
| 325 | 20231106 | 133100 | 2751574650 | 3455 | 3455 | 3455 | 3455 | 443 |
| 326 | 20231106 | 133000 | 2750044085 | 3455 | 3460 | 3460 | 3455 | 610 |
| 327 | 20231106 | 132900 | 2747936035 | 3460 | 3455 | 3460 | 3455 | 321 |
| 328 | 20231106 | 132800 | 2746826875 | 3455 | 3455 | 3455 | 3455 | 25 |
| 329 | 20231106 | 132700 | 2746740500 | 3455 | 3460 | 3460 | 3455 | 1478 |
| 330 | 20231106 | 132600 | 2741632945 | 3460 | 3460 | 3460 | 3460 | 1 |
| 331 | 20231106 | 132500 | 2741629485 | 3455 | 3455 | 3455 | 3455 | 1139 |
| 332 | 20231106 | 132400 | 2737694240 | 3455 | 3455 | 3455 | 3455 | 1 |
| 333 | 20231106 | 132300 | 2737690785 | 3455 | 3460 | 3460 | 3455 | 714 |
| 334 | 20231106 | 132200 | 2735223665 | 3460 | 3460 | 3460 | 3460 | 3 |
| 335 | 20231106 | 132100 | 2735213285 | 3455 | 3455 | 3460 | 3455 | 869 |
| 336 | 20231106 | 132000 | 2732209390 | 3455 | 3460 | 3460 | 3455 | 2021 |
| 337 | 20231106 | 131900 | 2725226585 | 3460 | 3460 | 3460 | 3460 | 103 |
| 338 | 20231106 | 131800 | 2724870205 | 3455 | 3455 | 3455 | 3455 | 1468 |
| 339 | 20231106 | 131700 | 2719798265 | 3460 | 3460 | 3460 | 3455 | 1559 |
| 340 | 20231106 | 131600 | 2714411425 | 3460 | 3460 | 3465 | 3455 | 3475 |
| 341 | 20231106 | 131500 | 2702386670 | 3460 | 3460 | 3465 | 3460 | 1379 |
| 342 | 20231106 | 131400 | 2697615280 | 3465 | 3465 | 3465 | 3465 | 42 |
| 343 | 20231106 | 131300 | 2697469750 | 3460 | 3460 | 3460 | 3460 | 802 |
| 344 | 20231106 | 131200 | 2694694830 | 3460 | 3460 | 3460 | 3460 | 20 |
| 345 | 20231106 | 131100 | 2694625630 | 3460 | 3460 | 3460 | 3460 | 2000 |
| 346 | 20231106 | 131000 | 2687705630 | 3465 | 3465 | 3465 | 3465 | 500 |
| 347 | 20231106 | 130900 | 2685973130 | 3465 | 3470 | 3470 | 3465 | 258 |
| 348 | 20231106 | 130800 | 2685079155 | 3465 | 3470 | 3470 | 3465 | 1771 |
| 349 | 20231106 | 130700 | 2678942050 | 3470 | 3465 | 3470 | 3465 | 1291 |
| 350 | 20231106 | 130600 | 2674468730 | 3465 | 3465 | 3465 | 3465 | 1 |
| 351 | 20231106 | 130500 | 2674465265 | 3465 | 3465 | 3465 | 3460 | 480 |
| 352 | 20231106 | 130400 | 2672803455 | 3465 | 3460 | 3465 | 3460 | 1002 |
| 353 | 20231106 | 130300 | 2669331535 | 3465 | 3465 | 3465 | 3465 | 0 |
| 354 | 20231106 | 130200 | 2669331535 | 3465 | 3465 | 3465 | 3465 | 800 |
| 355 | 20231106 | 130100 | 2666559535 | 3465 | 3465 | 3465 | 3465 | 1 |
| 356 | 20231106 | 130000 | 2666556070 | 3465 | 3465 | 3465 | 3465 | 38 |
| 357 | 20231106 | 125900 | 2666424400 | 3465 | 3465 | 3465 | 3460 | 432 |
| 358 | 20231106 | 125800 | 2664929020 | 3465 | 3460 | 3465 | 3455 | 413 |
| 359 | 20231106 | 125700 | 2663500605 | 3465 | 3465 | 3465 | 3460 | 677 |
| 360 | 20231106 | 125600 | 2661157305 | 3465 | 3465 | 3465 | 3460 | 102 |
| 361 | 20231106 | 125500 | 2660803880 | 3465 | 3465 | 3465 | 3465 | 1 |
| 362 | 20231106 | 125400 | 2660800415 | 3455 | 3460 | 3460 | 3455 | 560 |
| 363 | 20231106 | 125300 | 2658865315 | 3455 | 3455 | 3460 | 3455 | 754 |
| 364 | 20231106 | 125200 | 2656259750 | 3455 | 3455 | 3455 | 3455 | 2887 |
| 365 | 20231106 | 125100 | 2646285165 | 3455 | 3460 | 3460 | 3455 | 302 |
| 366 | 20231106 | 125000 | 2645241255 | 3460 | 3460 | 3460 | 3460 | 2774 |
| 367 | 20231106 | 124900 | 2635643215 | 3460 | 3465 | 3465 | 3460 | 86 |
| 368 | 20231106 | 124800 | 2635345250 | 3465 | 3470 | 3470 | 3465 | 1191 |
| 369 | 20231106 | 124700 | 2631213540 | 3465 | 3470 | 3470 | 3465 | 161 |
| 370 | 20231106 | 124600 | 2630654875 | 3470 | 3470 | 3470 | 3470 | 821 |
| 371 | 20231106 | 124500 | 2627806005 | 3460 | 3460 | 3460 | 3460 | 726 |
| 372 | 20231106 | 124400 | 2625294045 | 3460 | 3465 | 3465 | 3460 | 80 |
| 373 | 20231106 | 124300 | 2625016910 | 3470 | 3470 | 3470 | 3470 | 0 |
| 374 | 20231106 | 124200 | 2625016910 | 3470 | 3470 | 3470 | 3470 | 1363 |
| 375 | 20231106 | 124100 | 2620287300 | 3470 | 3470 | 3470 | 3470 | 5 |
| 376 | 20231106 | 124000 | 2620269950 | 3465 | 3465 | 3465 | 3465 | 776 |
| 377 | 20231106 | 123900 | 2617581110 | 3455 | 3465 | 3465 | 3455 | 359 |
| 378 | 20231106 | 123800 | 2616339195 | 3465 | 3465 | 3465 | 3460 | 1425 |
| 379 | 20231106 | 123700 | 2611407285 | 3465 | 3460 | 3465 | 3460 | 136 |
| 380 | 20231106 | 123600 | 2610936095 | 3460 | 3460 | 3460 | 3460 | 60 |
| 381 | 20231106 | 123500 | 2610728495 | 3465 | 3465 | 3465 | 3465 | 463 |
| 382 | 20231106 | 123400 | 2609124200 | 3465 | 3465 | 3465 | 3465 | 0 |
| 383 | 20231106 | 123300 | 2609124200 | 3465 | 3465 | 3465 | 3465 | 0 |
| 384 | 20231106 | 123200 | 2609124200 | 3465 | 3455 | 3465 | 3455 | 259 |
| 385 | 20231106 | 123100 | 2608227905 | 3455 | 3460 | 3460 | 3455 | 522 |
| 386 | 20231106 | 123000 | 2606423255 | 3460 | 3460 | 3465 | 3460 | 3201 |
| 387 | 20231106 | 122900 | 2595347035 | 3465 | 3465 | 3465 | 3465 | 20 |
| 388 | 20231106 | 122800 | 2595277735 | 3465 | 3460 | 3465 | 3455 | 1430 |
| 389 | 20231106 | 122700 | 2590332810 | 3460 | 3460 | 3460 | 3460 | 60 |
| 390 | 20231106 | 122600 | 2590125210 | 3460 | 3455 | 3460 | 3455 | 6644 |
| 391 | 20231106 | 122500 | 2567164830 | 3465 | 3450 | 3465 | 3450 | 292 |
| 392 | 20231106 | 122400 | 2566157415 | 3465 | 3460 | 3465 | 3450 | 7482 |
| 393 | 20231106 | 122300 | 2540307405 | 3460 | 3470 | 3470 | 3460 | 736 |
| 394 | 20231106 | 122200 | 2537754640 | 3470 | 3470 | 3470 | 3470 | 366 |
| 395 | 20231106 | 122100 | 2536484620 | 3470 | 3470 | 3470 | 3470 | 1 |
| 396 | 20231106 | 122000 | 2536481150 | 3470 | 3470 | 3470 | 3455 | 4499 |
| 397 | 20231106 | 121900 | 2520930540 | 3470 | 3470 | 3475 | 3470 | 312 |
| 398 | 20231106 | 121800 | 2519847870 | 3470 | 3475 | 3475 | 3470 | 3818 |
| 399 | 20231106 | 121700 | 2506599395 | 3475 | 3465 | 3475 | 3450 | 7815 |
| 400 | 20231106 | 121600 | 2479486545 | 3465 | 3465 | 3465 | 3455 | 5511 |
| 401 | 20231106 | 121500 | 2460420835 | 3465 | 3465 | 3465 | 3465 | 21 |
| 402 | 20231106 | 121400 | 2460348070 | 3460 | 3460 | 3460 | 3460 | 2741 |
| 403 | 20231106 | 121300 | 2450864210 | 3465 | 3465 | 3465 | 3460 | 310 |
| 404 | 20231106 | 121200 | 2449791600 | 3465 | 3465 | 3465 | 3465 | 203 |
| 405 | 20231106 | 121100 | 2449088205 | 3460 | 3460 | 3465 | 3460 | 142 |
| 406 | 20231106 | 121000 | 2448596880 | 3465 | 3460 | 3465 | 3460 | 7 |
| 407 | 20231106 | 120900 | 2448572630 | 3460 | 3465 | 3465 | 3460 | 1031 |
| 408 | 20231106 | 120800 | 2445005265 | 3460 | 3460 | 3465 | 3460 | 307 |
| 409 | 20231106 | 120700 | 2443943040 | 3460 | 3455 | 3465 | 3455 | 103 |
| 410 | 20231106 | 120600 | 2443587100 | 3465 | 3465 | 3465 | 3465 | 0 |
| 411 | 20231106 | 120500 | 2443587100 | 3465 | 3465 | 3465 | 3465 | 1 |
| 412 | 20231106 | 120400 | 2443583635 | 3455 | 3465 | 3465 | 3455 | 1088 |
| 413 | 20231106 | 120300 | 2439814595 | 3465 | 3460 | 3465 | 3460 | 1002 |
| 414 | 20231106 | 120200 | 2436347665 | 3460 | 3460 | 3460 | 3460 | 278 |
| 415 | 20231106 | 120100 | 2435385785 | 3460 | 3460 | 3460 | 3460 | 3939 |
| 416 | 20231106 | 120000 | 2421756845 | 3460 | 3460 | 3460 | 3460 | 25 |
| 417 | 20231106 | 115900 | 2421670345 | 3450 | 3455 | 3455 | 3450 | 1339 |
| 418 | 20231106 | 115800 | 2417050785 | 3455 | 3455 | 3460 | 3455 | 792 |
| 419 | 20231106 | 115700 | 2414314420 | 3455 | 3455 | 3455 | 3450 | 1605 |
| 420 | 20231106 | 115600 | 2408769645 | 3450 | 3445 | 3455 | 3445 | 7402 |
| 421 | 20231106 | 115500 | 2383239445 | 3450 | 3445 | 3450 | 3445 | 23 |
| 422 | 20231106 | 115400 | 2383160100 | 3450 | 3450 | 3450 | 3445 | 7 |
| 423 | 20231106 | 115300 | 2383135970 | 3450 | 3445 | 3450 | 3445 | 399 |
| 424 | 20231106 | 115200 | 2381760605 | 3450 | 3450 | 3450 | 3445 | 599 |
| 425 | 20231106 | 115100 | 2379696955 | 3450 | 3450 | 3455 | 3450 | 2493 |
| 426 | 20231106 | 115000 | 2371095640 | 3450 | 3450 | 3450 | 3445 | 431 |
| 427 | 20231106 | 114900 | 2369610325 | 3450 | 3450 | 3450 | 3445 | 762 |
| 428 | 20231106 | 114800 | 2366985175 | 3445 | 3450 | 3450 | 3445 | 264 |
| 429 | 20231106 | 114700 | 2366075675 | 3445 | 3445 | 3450 | 3445 | 210 |
| 430 | 20231106 | 114600 | 2365352220 | 3450 | 3450 | 3450 | 3450 | 230 |
| 431 | 20231106 | 114500 | 2364558720 | 3445 | 3450 | 3450 | 3445 | 447 |
| 432 | 20231106 | 114400 | 2363018800 | 3450 | 3450 | 3450 | 3450 | 1132 |
| 433 | 20231106 | 114300 | 2359113400 | 3455 | 3455 | 3455 | 3455 | 1370 |
| 434 | 20231106 | 114200 | 2354380050 | 3455 | 3455 | 3455 | 3455 | 0 |
| 435 | 20231106 | 114100 | 2354380050 | 3455 | 3450 | 3455 | 3450 | 71 |
| 436 | 20231106 | 114000 | 2354134995 | 3455 | 3450 | 3455 | 3440 | 1551 |
| 437 | 20231106 | 113900 | 2348794540 | 3455 | 3455 | 3455 | 3450 | 52 |
| 438 | 20231106 | 113800 | 2348615055 | 3450 | 3450 | 3450 | 3450 | 0 |
| 439 | 20231106 | 113700 | 2348615055 | 3450 | 3450 | 3450 | 3450 | 355 |
| 440 | 20231106 | 113600 | 2347390305 | 3450 | 3445 | 3450 | 3445 | 1366 |
| 441 | 20231106 | 113500 | 2342679440 | 3450 | 3450 | 3450 | 3445 | 1656 |
| 442 | 20231106 | 113400 | 2336966445 | 3450 | 3450 | 3450 | 3450 | 0 |
| 443 | 20231106 | 113300 | 2336966445 | 3450 | 3445 | 3450 | 3440 | 523 |
| 444 | 20231106 | 113200 | 2335164550 | 3440 | 3445 | 3445 | 3440 | 1904 |
| 445 | 20231106 | 113100 | 2328614525 | 3445 | 3445 | 3445 | 3440 | 1805 |
| 446 | 20231106 | 113000 | 2322397800 | 3450 | 3445 | 3450 | 3440 | 836 |
| 447 | 20231106 | 112900 | 2319518275 | 3445 | 3445 | 3445 | 3445 | 1527 |
| 448 | 20231106 | 112800 | 2314257760 | 3445 | 3445 | 3450 | 3445 | 2240 |
| 449 | 20231106 | 112700 | 2306540460 | 3445 | 3455 | 3455 | 3445 | 2112 |
| 450 | 20231106 | 112600 | 2299258565 | 3455 | 3455 | 3455 | 3455 | 152 |
| 451 | 20231106 | 112500 | 2298733405 | 3455 | 3450 | 3455 | 3440 | 901 |
| 452 | 20231106 | 112400 | 2295625240 | 3455 | 3455 | 3455 | 3455 | 11 |
| 453 | 20231106 | 112300 | 2295587235 | 3455 | 3455 | 3455 | 3450 | 2676 |
| 454 | 20231106 | 112200 | 2286344655 | 3455 | 3445 | 3455 | 3440 | 1038 |
| 455 | 20231106 | 112100 | 2282768835 | 3455 | 3455 | 3455 | 3455 | 2 |
| 456 | 20231106 | 112000 | 2282761925 | 3455 | 3450 | 3455 | 3440 | 2571 |
| 457 | 20231106 | 111900 | 2273910735 | 3440 | 3450 | 3450 | 3440 | 105 |
| 458 | 20231106 | 111800 | 2273549485 | 3450 | 3450 | 3450 | 3440 | 3318 |
| 459 | 20231106 | 111700 | 2262135445 | 3440 | 3440 | 3440 | 3440 | 3243 |
| 460 | 20231106 | 111600 | 2250979525 | 3440 | 3445 | 3450 | 3440 | 11860 |
| 461 | 20231106 | 111500 | 2210168165 | 3445 | 3445 | 3450 | 3445 | 1071 |
| 462 | 20231106 | 111400 | 2206477715 | 3450 | 3445 | 3450 | 3445 | 165 |
| 463 | 20231106 | 111300 | 2205908515 | 3450 | 3450 | 3450 | 3440 | 2565 |
| 464 | 20231106 | 111200 | 2197075825 | 3450 | 3455 | 3455 | 3450 | 101 |
| 465 | 20231106 | 111100 | 2196727370 | 3455 | 3455 | 3455 | 3440 | 8558 |
| 466 | 20231106 | 111000 | 2167275380 | 3445 | 3450 | 3455 | 3445 | 1555 |
| 467 | 20231106 | 110900 | 2161918030 | 3450 | 3450 | 3460 | 3445 | 2430 |
| 468 | 20231106 | 110800 | 2153545275 | 3460 | 3460 | 3460 | 3445 | 1308 |
| 469 | 20231106 | 110700 | 2149036445 | 3450 | 3450 | 3460 | 3450 | 889 |
| 470 | 20231106 | 110600 | 2145966875 | 3450 | 3450 | 3450 | 3450 | 2042 |
| 471 | 20231106 | 110500 | 2138921975 | 3450 | 3445 | 3460 | 3445 | 5247 |
| 472 | 20231106 | 110400 | 2120836020 | 3450 | 3450 | 3455 | 3450 | 7535 |
| 473 | 20231106 | 110300 | 2094831645 | 3460 | 3450 | 3460 | 3450 | 2895 |
| 474 | 20231106 | 110200 | 2084842375 | 3460 | 3465 | 3465 | 3450 | 2148 |
| 475 | 20231106 | 110100 | 2077431740 | 3450 | 3455 | 3465 | 3445 | 10246 |
| 476 | 20231106 | 110000 | 2042077615 | 3465 | 3465 | 3470 | 3455 | 6834 |
| 477 | 20231106 | 105900 | 2018425430 | 3470 | 3470 | 3470 | 3465 | 6957 |
| 478 | 20231106 | 105800 | 1994316855 | 3470 | 3470 | 3475 | 3465 | 2773 |
| 479 | 20231106 | 105700 | 1984698295 | 3475 | 3470 | 3475 | 3470 | 1533 |
| 480 | 20231106 | 105600 | 1979378775 | 3475 | 3475 | 3475 | 3465 | 797 |
| 481 | 20231106 | 105500 | 1976611520 | 3475 | 3475 | 3475 | 3470 | 6246 |
| 482 | 20231106 | 105400 | 1954936670 | 3480 | 3475 | 3480 | 3470 | 2455 |
| 483 | 20231106 | 105300 | 1946416485 | 3480 | 3480 | 3480 | 3480 | 435 |
| 484 | 20231106 | 105200 | 1944902685 | 3470 | 3480 | 3480 | 3470 | 301 |
| 485 | 20231106 | 105100 | 1943857955 | 3480 | 3470 | 3480 | 3470 | 282 |
| 486 | 20231106 | 105000 | 1942877595 | 3480 | 3480 | 3480 | 3480 | 7 |
| 487 | 20231106 | 104900 | 1942853235 | 3480 | 3475 | 3480 | 3470 | 1604 |
| 488 | 20231106 | 104800 | 1937285065 | 3480 | 3475 | 3480 | 3470 | 127 |
| 489 | 20231106 | 104700 | 1936844210 | 3480 | 3480 | 3480 | 3470 | 115 |
| 490 | 20231106 | 104600 | 1936445060 | 3480 | 3480 | 3480 | 3470 | 1502 |
| 491 | 20231106 | 104500 | 1931230685 | 3480 | 3475 | 3480 | 3470 | 2636 |
| 492 | 20231106 | 104400 | 1922079470 | 3480 | 3480 | 3485 | 3480 | 365 |
| 493 | 20231106 | 104300 | 1920809265 | 3480 | 3480 | 3480 | 3480 | 2176 |
| 494 | 20231106 | 104200 | 1913236785 | 3480 | 3470 | 3480 | 3470 | 2302 |
| 495 | 20231106 | 104100 | 1905240825 | 3480 | 3475 | 3480 | 3465 | 5533 |
| 496 | 20231106 | 104000 | 1886015310 | 3475 | 3475 | 3475 | 3475 | 51 |
| 497 | 20231106 | 103900 | 1885838085 | 3475 | 3475 | 3475 | 3465 | 1499 |
| 498 | 20231106 | 103800 | 1880639870 | 3475 | 3475 | 3475 | 3475 | 2276 |
| 499 | 20231106 | 103700 | 1872730770 | 3475 | 3465 | 3475 | 3465 | 2302 |
| 500 | 20231106 | 103600 | 1864752830 | 3470 | 3470 | 3475 | 3470 | 446 |
| 501 | 20231106 | 103500 | 1863205205 | 3470 | 3470 | 3470 | 3470 | 329 |
| 502 | 20231106 | 103400 | 1862063575 | 3475 | 3475 | 3475 | 3475 | 1 |
| 503 | 20231106 | 103300 | 1862060100 | 3475 | 3470 | 3475 | 3465 | 1984 |
| 504 | 20231106 | 103200 | 1855173820 | 3455 | 3460 | 3460 | 3455 | 1061 |
| 505 | 20231106 | 103100 | 1851506480 | 3470 | 3460 | 3470 | 3460 | 1006 |
| 506 | 20231106 | 103000 | 1848023325 | 3460 | 3460 | 3465 | 3460 | 1670 |
| 507 | 20231106 | 102900 | 1842239020 | 3465 | 3465 | 3465 | 3460 | 452 |
| 508 | 20231106 | 102800 | 1840675055 | 3460 | 3460 | 3460 | 3460 | 289 |
| 509 | 20231106 | 102700 | 1839675115 | 3465 | 3465 | 3465 | 3465 | 710 |
| 510 | 20231106 | 102600 | 1837214965 | 3450 | 3465 | 3475 | 3450 | 21286 |
| 511 | 20231106 | 102500 | 1763695115 | 3460 | 3460 | 3475 | 3460 | 2829 |
| 512 | 20231106 | 102400 | 1753897960 | 3460 | 3475 | 3475 | 3460 | 3021 |
| 513 | 20231106 | 102300 | 1743435060 | 3475 | 3475 | 3475 | 3465 | 977 |
| 514 | 20231106 | 102200 | 1740048955 | 3475 | 3475 | 3480 | 3475 | 422 |
| 515 | 20231106 | 102100 | 1738582500 | 3475 | 3470 | 3480 | 3465 | 6328 |
| 516 | 20231106 | 102000 | 1716639650 | 3475 | 3475 | 3475 | 3475 | 100 |
| 517 | 20231106 | 101900 | 1716292150 | 3475 | 3470 | 3475 | 3470 | 1513 |
| 518 | 20231106 | 101800 | 1711041040 | 3480 | 3480 | 3480 | 3480 | 124 |
| 519 | 20231106 | 101700 | 1710609520 | 3475 | 3480 | 3480 | 3475 | 591 |
| 520 | 20231106 | 101600 | 1708555790 | 3480 | 3475 | 3480 | 3475 | 952 |
| 521 | 20231106 | 101500 | 1705242855 | 3480 | 3475 | 3485 | 3475 | 728 |
| 522 | 20231106 | 101400 | 1702713010 | 3485 | 3480 | 3485 | 3480 | 986 |
| 523 | 20231106 | 101300 | 1699281725 | 3485 | 3485 | 3485 | 3465 | 1202 |
| 524 | 20231106 | 101200 | 1695098755 | 3460 | 3460 | 3485 | 3460 | 3783 |
| 525 | 20231106 | 101100 | 1682006575 | 3460 | 3480 | 3480 | 3460 | 7688 |
| 526 | 20231106 | 101000 | 1655380270 | 3485 | 3480 | 3485 | 3480 | 2388 |
| 527 | 20231106 | 100900 | 1647062185 | 3485 | 3475 | 3485 | 3475 | 8131 |
| 528 | 20231106 | 100800 | 1618778080 | 3465 | 3470 | 3475 | 3465 | 236 |
| 529 | 20231106 | 100700 | 1617959880 | 3470 | 3465 | 3470 | 3465 | 4220 |
| 530 | 20231106 | 100600 | 1603316565 | 3470 | 3470 | 3470 | 3470 | 1747 |
| 531 | 20231106 | 100500 | 1597254475 | 3475 | 3470 | 3475 | 3470 | 669 |
| 532 | 20231106 | 100400 | 1594930585 | 3470 | 3470 | 3475 | 3470 | 1866 |
| 533 | 20231106 | 100300 | 1588448210 | 3470 | 3475 | 3475 | 3470 | 236 |
| 534 | 20231106 | 100200 | 1587628255 | 3475 | 3480 | 3485 | 3475 | 2404 |
| 535 | 20231106 | 100100 | 1579271400 | 3480 | 3485 | 3490 | 3480 | 4020 |
| 536 | 20231106 | 100000 | 1565272755 | 3485 | 3475 | 3485 | 3475 | 2065 |
| 537 | 20231106 | 095900 | 1558085105 | 3475 | 3475 | 3480 | 3475 | 1672 |
| 538 | 20231106 | 095800 | 1552270035 | 3475 | 3465 | 3475 | 3465 | 5682 |
| 539 | 20231106 | 095700 | 1532557710 | 3465 | 3460 | 3465 | 3460 | 2205 |
| 540 | 20231106 | 095600 | 1524917435 | 3460 | 3455 | 3460 | 3450 | 2009 |
| 541 | 20231106 | 095500 | 1517976710 | 3450 | 3445 | 3450 | 3445 | 380 |
| 542 | 20231106 | 095400 | 1516666265 | 3445 | 3460 | 3460 | 3445 | 1205 |
| 543 | 20231106 | 095300 | 1512507165 | 3460 | 3450 | 3460 | 3450 | 4768 |
| 544 | 20231106 | 095200 | 1496057365 | 3450 | 3450 | 3460 | 3450 | 519 |
| 545 | 20231106 | 095100 | 1494266805 | 3450 | 3460 | 3460 | 3450 | 2383 |
| 546 | 20231106 | 095000 | 1486022250 | 3460 | 3455 | 3460 | 3455 | 710 |
| 547 | 20231106 | 094900 | 1483569150 | 3455 | 3460 | 3465 | 3455 | 2047 |
| 548 | 20231106 | 094800 | 1476488225 | 3465 | 3460 | 3465 | 3445 | 211 |
| 549 | 20231106 | 094700 | 1475760205 | 3460 | 3455 | 3460 | 3445 | 18504 |
| 550 | 20231106 | 094600 | 1411870605 | 3455 | 3455 | 3455 | 3455 | 588 |
| 551 | 20231106 | 094500 | 1409839065 | 3455 | 3455 | 3455 | 3450 | 4397 |
| 552 | 20231106 | 094400 | 1394664125 | 3455 | 3455 | 3455 | 3450 | 2423 |
| 553 | 20231106 | 094300 | 1386292675 | 3455 | 3460 | 3460 | 3450 | 1530 |
| 554 | 20231106 | 094200 | 1381007890 | 3460 | 3460 | 3460 | 3460 | 1350 |
| 555 | 20231106 | 094100 | 1376336890 | 3460 | 3450 | 3465 | 3450 | 12529 |
| 556 | 20231106 | 094000 | 1333052400 | 3450 | 3445 | 3450 | 3445 | 3255 |
| 557 | 20231106 | 093900 | 1321825300 | 3450 | 3450 | 3450 | 3445 | 3038 |
| 558 | 20231106 | 093800 | 1311354400 | 3450 | 3455 | 3455 | 3450 | 2821 |
| 559 | 20231106 | 093700 | 1301608690 | 3460 | 3460 | 3460 | 3455 | 1589 |
| 560 | 20231106 | 093600 | 1296115750 | 3460 | 3460 | 3460 | 3460 | 2633 |
| 561 | 20231106 | 093500 | 1287005570 | 3460 | 3460 | 3460 | 3455 | 1025 |
| 562 | 20231106 | 093400 | 1283463140 | 3465 | 3455 | 3465 | 3455 | 2376 |
| 563 | 20231106 | 093300 | 1275242840 | 3455 | 3455 | 3455 | 3445 | 2943 |
| 564 | 20231106 | 093200 | 1265088690 | 3450 | 3445 | 3455 | 3445 | 3818 |
| 565 | 20231106 | 093100 | 1251925950 | 3445 | 3450 | 3450 | 3430 | 6316 |
| 566 | 20231106 | 093000 | 1230248005 | 3435 | 3440 | 3445 | 3435 | 8601 |
| 567 | 20231106 | 092900 | 1200679225 | 3440 | 3450 | 3450 | 3440 | 1115 |
| 568 | 20231106 | 092800 | 1196838505 | 3450 | 3455 | 3455 | 3450 | 9050 |
| 569 | 20231106 | 092700 | 1165611725 | 3455 | 3445 | 3460 | 3445 | 3947 |
| 570 | 20231106 | 092600 | 1151988115 | 3445 | 3445 | 3445 | 3430 | 3824 |
| 571 | 20231106 | 092500 | 1138846855 | 3435 | 3435 | 3445 | 3435 | 1225 |
| 572 | 20231106 | 092400 | 1134638950 | 3435 | 3435 | 3445 | 3430 | 571 |
| 573 | 20231106 | 092300 | 1132678130 | 3435 | 3435 | 3445 | 3435 | 5269 |
| 574 | 20231106 | 092200 | 1114576115 | 3435 | 3440 | 3440 | 3435 | 3247 |
| 575 | 20231106 | 092100 | 1103416695 | 3440 | 3440 | 3445 | 3435 | 1163 |
| 576 | 20231106 | 092000 | 1099417970 | 3435 | 3450 | 3450 | 3435 | 4880 |
| 577 | 20231106 | 091900 | 1082605395 | 3450 | 3435 | 3450 | 3435 | 13913 |
| 578 | 20231106 | 091800 | 1034745245 | 3435 | 3430 | 3440 | 3430 | 3297 |
| 579 | 20231106 | 091700 | 1023419590 | 3435 | 3435 | 3440 | 3430 | 2622 |
| 580 | 20231106 | 091600 | 1014414170 | 3435 | 3430 | 3435 | 3420 | 2724 |
| 581 | 20231106 | 091500 | 1005068315 | 3425 | 3410 | 3430 | 3405 | 6763 |
| 582 | 20231106 | 091400 | 981919660 | 3410 | 3405 | 3410 | 3395 | 13593 |
| 583 | 20231106 | 091300 | 935639730 | 3405 | 3400 | 3405 | 3395 | 1826 |
| 584 | 20231106 | 091200 | 929431125 | 3400 | 3410 | 3410 | 3395 | 9401 |
| 585 | 20231106 | 091100 | 897446440 | 3410 | 3400 | 3410 | 3390 | 19535 |
| 586 | 20231106 | 091000 | 831024060 | 3400 | 3400 | 3405 | 3400 | 4542 |
| 587 | 20231106 | 090900 | 815572285 | 3405 | 3395 | 3405 | 3390 | 10537 |
| 588 | 20231106 | 090800 | 779778975 | 3400 | 3430 | 3435 | 3395 | 54186 |
| 589 | 20231106 | 090700 | 594862425 | 3435 | 3420 | 3435 | 3415 | 7286 |
| 590 | 20231106 | 090600 | 569935780 | 3420 | 3435 | 3435 | 3420 | 20641 |
| 591 | 20231106 | 090500 | 499262065 | 3435 | 3410 | 3440 | 3405 | 10111 |
| 592 | 20231106 | 090400 | 464698195 | 3405 | 3415 | 3420 | 3400 | 17834 |
| 593 | 20231106 | 090300 | 403935175 | 3420 | 3455 | 3465 | 3415 | 38738 |
| 594 | 20231106 | 090200 | 270651870 | 3450 | 3475 | 3485 | 3440 | 25377 |
| 595 | 20231106 | 090100 | 182916155 | 3485 | 3475 | 3540 | 3450 | 14578 |
| 596 | 20231106 | 090000 | 132176650 | 3470 | 3545 | 3545 | 3470 | 36428 |