29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 10239 |
| 3 | 20231106 | 185200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20231106 | 185100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20231106 | 185000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20231106 | 184900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20231106 | 184800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20231106 | 184700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20231106 | 184600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20231106 | 184500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20231106 | 184400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20231106 | 184300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20231106 | 184200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20231106 | 184100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20231106 | 184000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20231106 | 183900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20231106 | 183800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20231106 | 183700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20231106 | 183600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20231106 | 183500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20231106 | 183400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20231106 | 183300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20231106 | 183200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20231106 | 183100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20231106 | 183000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20231106 | 182900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20231106 | 182800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20231106 | 182700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20231106 | 182600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20231106 | 182500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20231106 | 182400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20231106 | 182300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 10239 |
| 33 | 20231106 | 182200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20231106 | 182100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20231106 | 182000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20231106 | 181900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20231106 | 181800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20231106 | 181700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20231106 | 181600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20231106 | 181500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20231106 | 181400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20231106 | 181300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20231106 | 181200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20231106 | 181100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20231106 | 181000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20231106 | 180900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20231106 | 180800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20231106 | 180700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20231106 | 180600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20231106 | 180500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20231106 | 180400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20231106 | 180300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20231106 | 180200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20231106 | 180100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20231106 | 180000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20231106 | 175900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20231106 | 175800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20231106 | 175700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20231106 | 175600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20231106 | 175500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20231106 | 175400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20231106 | 175300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 10239 |
| 63 | 20231106 | 175200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20231106 | 175100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20231106 | 175000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20231106 | 174900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20231106 | 174800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20231106 | 174700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20231106 | 174600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20231106 | 174500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20231106 | 174400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20231106 | 174300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20231106 | 174200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20231106 | 174100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20231106 | 174000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20231106 | 173900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20231106 | 173800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20231106 | 173700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20231106 | 173600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20231106 | 173500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20231106 | 173400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20231106 | 173300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20231106 | 173200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20231106 | 173100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20231106 | 173000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20231106 | 172900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20231106 | 172800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20231106 | 172700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20231106 | 172600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20231106 | 172500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20231106 | 172400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20231106 | 172300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 10239 |
| 93 | 20231106 | 172200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20231106 | 172100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20231106 | 172000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20231106 | 171900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20231106 | 171800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20231106 | 171700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20231106 | 171600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20231106 | 171500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20231106 | 171400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20231106 | 171300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20231106 | 171200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20231106 | 171100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20231106 | 171000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20231106 | 170900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20231106 | 170800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20231106 | 170700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20231106 | 170600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20231106 | 170500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20231106 | 170400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20231106 | 170300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20231106 | 170200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20231106 | 170100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20231106 | 170000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20231106 | 165900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20231106 | 165800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20231106 | 165700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20231106 | 165600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20231106 | 165500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20231106 | 165400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20231106 | 165300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 10239 |
| 123 | 20231106 | 165200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20231106 | 165100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20231106 | 165000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20231106 | 164900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20231106 | 164800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20231106 | 164700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20231106 | 164600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20231106 | 164500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20231106 | 164400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20231106 | 164300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20231106 | 164200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20231106 | 164100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20231106 | 164000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20231106 | 163900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20231106 | 163800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20231106 | 163700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20231106 | 163600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20231106 | 163500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20231106 | 163400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20231106 | 163300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20231106 | 163200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20231106 | 163100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20231106 | 163000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20231106 | 162900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20231106 | 162800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20231106 | 162700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20231106 | 162600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20231106 | 162500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20231106 | 162400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20231106 | 162300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 10239 |
| 153 | 20231106 | 162200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20231106 | 162100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20231106 | 162000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20231106 | 161900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20231106 | 161800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20231106 | 161700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20231106 | 161600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20231106 | 161500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20231106 | 161400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20231106 | 161300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20231106 | 161200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20231106 | 161100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20231106 | 161000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20231106 | 160900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20231106 | 160800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20231106 | 160700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20231106 | 160600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20231106 | 160500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20231106 | 160400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20231106 | 160300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20231106 | 160200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20231106 | 160100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20231106 | 160000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20231106 | 155900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20231106 | 155800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20231106 | 155700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20231106 | 155600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20231106 | 155500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20231106 | 155400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20231106 | 155300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 10239 |
| 183 | 20231106 | 155200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20231106 | 155100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20231106 | 155000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20231106 | 154900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 187 | 20231106 | 154800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20231106 | 154700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 189 | 20231106 | 154600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 190 | 20231106 | 154500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 191 | 20231106 | 154400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 192 | 20231106 | 154300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 193 | 20231106 | 154200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 194 | 20231106 | 154100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 195 | 20231106 | 154000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 196 | 20231106 | 153900 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 197 | 20231106 | 153800 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 198 | 20231106 | 153700 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 199 | 20231106 | 153600 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 200 | 20231106 | 153500 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 201 | 20231106 | 153400 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 202 | 20231106 | 153300 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 203 | 20231106 | 153200 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 204 | 20231106 | 153100 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 205 | 20231106 | 153000 | 2887760770 | 2880 | 2880 | 2880 | 2880 | 10239 |
| 206 | 20231106 | 152900 | 2858272450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 207 | 20231106 | 152800 | 2858272450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 208 | 20231106 | 152700 | 2858272450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 209 | 20231106 | 152600 | 2858272450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 210 | 20231106 | 152500 | 2858272450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 211 | 20231106 | 152400 | 2858272450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 212 | 20231106 | 152300 | 2858272450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 213 | 20231106 | 152200 | 2858272450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 214 | 20231106 | 152100 | 2858272450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 215 | 20231106 | 152000 | 2858272450 | 2835 | 2835 | 2835 | 2835 | 0 |
| 216 | 20231106 | 151900 | 2858272450 | 2835 | 2870 | 2870 | 2830 | 59151 |
| 217 | 20231106 | 151800 | 2689480330 | 2865 | 2870 | 2870 | 2865 | 6312 |
| 218 | 20231106 | 151700 | 2671372670 | 2870 | 2870 | 2870 | 2870 | 2924 |
| 219 | 20231106 | 151600 | 2662980790 | 2870 | 2870 | 2870 | 2870 | 2274 |
| 220 | 20231106 | 151500 | 2656454410 | 2870 | 2870 | 2870 | 2870 | 642 |
| 221 | 20231106 | 151400 | 2654611870 | 2865 | 2870 | 2870 | 2865 | 2198 |
| 222 | 20231106 | 151300 | 2648304025 | 2870 | 2865 | 2870 | 2865 | 2024 |
| 223 | 20231106 | 151200 | 2642499165 | 2865 | 2870 | 2870 | 2865 | 855 |
| 224 | 20231106 | 151100 | 2640045885 | 2870 | 2870 | 2870 | 2870 | 3486 |
| 225 | 20231106 | 151000 | 2630041065 | 2870 | 2875 | 2875 | 2870 | 1160 |
| 226 | 20231106 | 150900 | 2626711840 | 2870 | 2870 | 2870 | 2870 | 280 |
| 227 | 20231106 | 150800 | 2625908240 | 2875 | 2875 | 2880 | 2870 | 7309 |
| 228 | 20231106 | 150700 | 2604927020 | 2885 | 2885 | 2885 | 2885 | 615 |
| 229 | 20231106 | 150600 | 2603152745 | 2875 | 2885 | 2885 | 2875 | 5865 |
| 230 | 20231106 | 150500 | 2586275255 | 2885 | 2885 | 2885 | 2885 | 691 |
| 231 | 20231106 | 150400 | 2584281720 | 2885 | 2885 | 2885 | 2885 | 624 |
| 232 | 20231106 | 150300 | 2582481480 | 2885 | 2885 | 2885 | 2885 | 0 |
| 233 | 20231106 | 150200 | 2582481480 | 2885 | 2890 | 2890 | 2885 | 1216 |
| 234 | 20231106 | 150100 | 2578968320 | 2885 | 2885 | 2885 | 2885 | 70 |
| 235 | 20231106 | 150000 | 2578766370 | 2890 | 2885 | 2890 | 2885 | 121 |
| 236 | 20231106 | 145900 | 2578417135 | 2895 | 2895 | 2895 | 2895 | 110 |
| 237 | 20231106 | 145800 | 2578098685 | 2885 | 2880 | 2885 | 2880 | 1128 |
| 238 | 20231106 | 145700 | 2574846400 | 2880 | 2885 | 2885 | 2880 | 3220 |
| 239 | 20231106 | 145600 | 2565570950 | 2880 | 2885 | 2885 | 2880 | 2032 |
| 240 | 20231106 | 145500 | 2559718290 | 2890 | 2890 | 2890 | 2890 | 1 |
| 241 | 20231106 | 145400 | 2559715400 | 2890 | 2890 | 2890 | 2890 | 505 |
| 242 | 20231106 | 145300 | 2558255950 | 2900 | 2900 | 2900 | 2900 | 0 |
| 243 | 20231106 | 145200 | 2558255950 | 2900 | 2900 | 2900 | 2900 | 4027 |
| 244 | 20231106 | 145100 | 2546577650 | 2900 | 2900 | 2900 | 2900 | 1 |
| 245 | 20231106 | 145000 | 2546574750 | 2875 | 2880 | 2880 | 2875 | 1000 |
| 246 | 20231106 | 144900 | 2543699720 | 2900 | 2890 | 2900 | 2880 | 6943 |
| 247 | 20231106 | 144800 | 2523670230 | 2890 | 2890 | 2890 | 2890 | 1 |
| 248 | 20231106 | 144700 | 2523667340 | 2880 | 2880 | 2880 | 2880 | 0 |
| 249 | 20231106 | 144600 | 2523667340 | 2880 | 2880 | 2880 | 2880 | 100 |
| 250 | 20231106 | 144500 | 2523379340 | 2875 | 2875 | 2875 | 2875 | 45 |
| 251 | 20231106 | 144400 | 2523249965 | 2875 | 2880 | 2880 | 2875 | 1170 |
| 252 | 20231106 | 144300 | 2519881525 | 2880 | 2880 | 2880 | 2880 | 453 |
| 253 | 20231106 | 144200 | 2518576885 | 2875 | 2880 | 2880 | 2875 | 1047 |
| 254 | 20231106 | 144100 | 2515564235 | 2880 | 2890 | 2890 | 2880 | 352 |
| 255 | 20231106 | 144000 | 2514547005 | 2875 | 2875 | 2875 | 2875 | 20 |
| 256 | 20231106 | 143900 | 2514489505 | 2875 | 2880 | 2880 | 2875 | 5004 |
| 257 | 20231106 | 143800 | 2500099930 | 2880 | 2890 | 2890 | 2880 | 223 |
| 258 | 20231106 | 143700 | 2499457390 | 2890 | 2880 | 2890 | 2880 | 34 |
| 259 | 20231106 | 143600 | 2499359140 | 2880 | 2880 | 2880 | 2880 | 1 |
| 260 | 20231106 | 143500 | 2499356260 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 261 | 20231106 | 143400 | 2496466260 | 2880 | 2885 | 2885 | 2880 | 7888 |
| 262 | 20231106 | 143300 | 2473748720 | 2885 | 2890 | 2890 | 2885 | 4000 |
| 263 | 20231106 | 143200 | 2462208310 | 2885 | 2885 | 2885 | 2885 | 0 |
| 264 | 20231106 | 143100 | 2462208310 | 2885 | 2885 | 2885 | 2885 | 2000 |
| 265 | 20231106 | 143000 | 2456438310 | 2895 | 2895 | 2895 | 2895 | 800 |
| 266 | 20231106 | 142900 | 2454122310 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 267 | 20231106 | 142800 | 2451227310 | 2890 | 2890 | 2890 | 2890 | 66 |
| 268 | 20231106 | 142700 | 2451036570 | 2895 | 2895 | 2895 | 2895 | 1600 |
| 269 | 20231106 | 142600 | 2446404570 | 2895 | 2895 | 2895 | 2895 | 1 |
| 270 | 20231106 | 142500 | 2446401675 | 2890 | 2890 | 2890 | 2890 | 3872 |
| 271 | 20231106 | 142400 | 2435211595 | 2895 | 2895 | 2895 | 2895 | 100 |
| 272 | 20231106 | 142300 | 2434922095 | 2890 | 2890 | 2890 | 2890 | 0 |
| 273 | 20231106 | 142200 | 2434922095 | 2890 | 2890 | 2890 | 2890 | 0 |
| 274 | 20231106 | 142100 | 2434922095 | 2890 | 2890 | 2890 | 2890 | 70 |
| 275 | 20231106 | 142000 | 2434719795 | 2890 | 2890 | 2890 | 2890 | 23 |
| 276 | 20231106 | 141900 | 2434653325 | 2890 | 2890 | 2890 | 2890 | 3001 |
| 277 | 20231106 | 141800 | 2425980435 | 2885 | 2885 | 2885 | 2885 | 0 |
| 278 | 20231106 | 141700 | 2425980435 | 2885 | 2885 | 2885 | 2885 | 146 |
| 279 | 20231106 | 141600 | 2425559225 | 2890 | 2885 | 2890 | 2885 | 1646 |
| 280 | 20231106 | 141500 | 2420808745 | 2885 | 2885 | 2885 | 2885 | 1199 |
| 281 | 20231106 | 141400 | 2417349630 | 2890 | 2890 | 2900 | 2890 | 122 |
| 282 | 20231106 | 141300 | 2416997020 | 2890 | 2890 | 2890 | 2890 | 694 |
| 283 | 20231106 | 141200 | 2414991360 | 2885 | 2885 | 2885 | 2885 | 0 |
| 284 | 20231106 | 141100 | 2414991360 | 2885 | 2885 | 2885 | 2885 | 6 |
| 285 | 20231106 | 141000 | 2414974050 | 2885 | 2885 | 2885 | 2885 | 400 |
| 286 | 20231106 | 140900 | 2413820050 | 2885 | 2885 | 2885 | 2885 | 2000 |
| 287 | 20231106 | 140800 | 2408050050 | 2885 | 2885 | 2885 | 2885 | 0 |
| 288 | 20231106 | 140700 | 2408050050 | 2885 | 2885 | 2885 | 2885 | 1933 |
| 289 | 20231106 | 140600 | 2402473345 | 2880 | 2885 | 2885 | 2880 | 1004 |
| 290 | 20231106 | 140500 | 2399581805 | 2885 | 2875 | 2885 | 2865 | 20030 |
| 291 | 20231106 | 140400 | 2342142270 | 2865 | 2880 | 2900 | 2865 | 12159 |
| 292 | 20231106 | 140300 | 2307190430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 293 | 20231106 | 140200 | 2307190430 | 2900 | 2900 | 2900 | 2900 | 5 |
| 294 | 20231106 | 140100 | 2307175930 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 295 | 20231106 | 140000 | 2304275930 | 2900 | 2900 | 2900 | 2900 | 8 |
| 296 | 20231106 | 135900 | 2304252730 | 2900 | 2900 | 2900 | 2900 | 0 |
| 297 | 20231106 | 135800 | 2304252730 | 2900 | 2890 | 2900 | 2875 | 7063 |
| 298 | 20231106 | 135700 | 2283923130 | 2900 | 2900 | 2900 | 2900 | 685 |
| 299 | 20231106 | 135600 | 2281936630 | 2900 | 2900 | 2900 | 2900 | 1 |
| 300 | 20231106 | 135500 | 2281933730 | 2900 | 2900 | 2900 | 2900 | 395 |
| 301 | 20231106 | 135400 | 2280788230 | 2900 | 2900 | 2905 | 2900 | 1010 |
| 302 | 20231106 | 135300 | 2277859225 | 2900 | 2900 | 2900 | 2900 | 0 |
| 303 | 20231106 | 135200 | 2277859225 | 2900 | 2885 | 2900 | 2885 | 45 |
| 304 | 20231106 | 135100 | 2277728800 | 2875 | 2875 | 2875 | 2875 | 0 |
| 305 | 20231106 | 135000 | 2277728800 | 2875 | 2875 | 2875 | 2875 | 102 |
| 306 | 20231106 | 134900 | 2277435550 | 2880 | 2875 | 2880 | 2875 | 3103 |
| 307 | 20231106 | 134800 | 2268498915 | 2880 | 2885 | 2885 | 2880 | 6583 |
| 308 | 20231106 | 134700 | 2249537140 | 2885 | 2895 | 2895 | 2885 | 107 |
| 309 | 20231106 | 134600 | 2249228195 | 2900 | 2905 | 2905 | 2900 | 13 |
| 310 | 20231106 | 134500 | 2249190480 | 2905 | 2905 | 2905 | 2905 | 500 |
| 311 | 20231106 | 134400 | 2247737980 | 2905 | 2885 | 2905 | 2885 | 528 |
| 312 | 20231106 | 134300 | 2246212890 | 2885 | 2885 | 2885 | 2885 | 400 |
| 313 | 20231106 | 134200 | 2245058890 | 2890 | 2890 | 2890 | 2890 | 2899 |
| 314 | 20231106 | 134100 | 2236680780 | 2895 | 2895 | 2895 | 2895 | 6 |
| 315 | 20231106 | 134000 | 2236663410 | 2895 | 2895 | 2895 | 2895 | 60 |
| 316 | 20231106 | 133900 | 2236489710 | 2900 | 2900 | 2900 | 2900 | 545 |
| 317 | 20231106 | 133800 | 2234909210 | 2900 | 2900 | 2900 | 2900 | 1960 |
| 318 | 20231106 | 133700 | 2229225210 | 2895 | 2895 | 2895 | 2895 | 0 |
| 319 | 20231106 | 133600 | 2229225210 | 2895 | 2895 | 2895 | 2895 | 0 |
| 320 | 20231106 | 133500 | 2229225210 | 2895 | 2895 | 2895 | 2895 | 0 |
| 321 | 20231106 | 133400 | 2229225210 | 2895 | 2895 | 2895 | 2895 | 0 |
| 322 | 20231106 | 133300 | 2229225210 | 2895 | 2895 | 2895 | 2895 | 0 |
| 323 | 20231106 | 133200 | 2229225210 | 2895 | 2895 | 2895 | 2895 | 350 |
| 324 | 20231106 | 133100 | 2228211960 | 2895 | 2895 | 2895 | 2895 | 4 |
| 325 | 20231106 | 133000 | 2228200380 | 2895 | 2895 | 2895 | 2895 | 57 |
| 326 | 20231106 | 132900 | 2228035365 | 2895 | 2895 | 2895 | 2895 | 26 |
| 327 | 20231106 | 132800 | 2227960095 | 2895 | 2895 | 2895 | 2895 | 6 |
| 328 | 20231106 | 132700 | 2227942725 | 2895 | 2890 | 2895 | 2890 | 951 |
| 329 | 20231106 | 132600 | 2225192045 | 2895 | 2895 | 2895 | 2895 | 72 |
| 330 | 20231106 | 132500 | 2224983605 | 2895 | 2895 | 2895 | 2895 | 51 |
| 331 | 20231106 | 132400 | 2224835960 | 2895 | 2895 | 2895 | 2895 | 829 |
| 332 | 20231106 | 132300 | 2222436005 | 2895 | 2895 | 2895 | 2895 | 5 |
| 333 | 20231106 | 132200 | 2222421530 | 2895 | 2895 | 2895 | 2895 | 585 |
| 334 | 20231106 | 132100 | 2220727955 | 2895 | 2895 | 2895 | 2895 | 2 |
| 335 | 20231106 | 132000 | 2220722165 | 2910 | 2900 | 2910 | 2900 | 4560 |
| 336 | 20231106 | 131900 | 2207461160 | 2900 | 2895 | 2900 | 2895 | 1311 |
| 337 | 20231106 | 131800 | 2203665705 | 2895 | 2890 | 2895 | 2890 | 35 |
| 338 | 20231106 | 131700 | 2203564550 | 2895 | 2895 | 2895 | 2895 | 55 |
| 339 | 20231106 | 131600 | 2203405325 | 2890 | 2890 | 2890 | 2890 | 58 |
| 340 | 20231106 | 131500 | 2203237705 | 2890 | 2890 | 2890 | 2890 | 1690 |
| 341 | 20231106 | 131400 | 2198353605 | 2890 | 2890 | 2890 | 2890 | 0 |
| 342 | 20231106 | 131300 | 2198353605 | 2890 | 2880 | 2890 | 2880 | 1966 |
| 343 | 20231106 | 131200 | 2192676085 | 2880 | 2880 | 2880 | 2880 | 1 |
| 344 | 20231106 | 131100 | 2192673205 | 2875 | 2875 | 2875 | 2875 | 0 |
| 345 | 20231106 | 131000 | 2192673205 | 2875 | 2875 | 2875 | 2875 | 0 |
| 346 | 20231106 | 130900 | 2192673205 | 2875 | 2875 | 2875 | 2875 | 70 |
| 347 | 20231106 | 130800 | 2192471955 | 2875 | 2875 | 2875 | 2875 | 1530 |
| 348 | 20231106 | 130700 | 2188073205 | 2870 | 2870 | 2870 | 2870 | 3701 |
| 349 | 20231106 | 130600 | 2177451335 | 2875 | 2875 | 2875 | 2875 | 89 |
| 350 | 20231106 | 130500 | 2177195460 | 2875 | 2875 | 2875 | 2875 | 1003 |
| 351 | 20231106 | 130400 | 2174311835 | 2875 | 2875 | 2875 | 2875 | 1182 |
| 352 | 20231106 | 130300 | 2170913585 | 2875 | 2875 | 2875 | 2875 | 100 |
| 353 | 20231106 | 130200 | 2170626085 | 2875 | 2870 | 2875 | 2870 | 62 |
| 354 | 20231106 | 130100 | 2170448045 | 2875 | 2875 | 2875 | 2875 | 10 |
| 355 | 20231106 | 130000 | 2170419295 | 2875 | 2875 | 2875 | 2875 | 150 |
| 356 | 20231106 | 125900 | 2169988045 | 2875 | 2875 | 2875 | 2875 | 160 |
| 357 | 20231106 | 125800 | 2169528045 | 2875 | 2875 | 2875 | 2875 | 5 |
| 358 | 20231106 | 125700 | 2169513670 | 2865 | 2865 | 2875 | 2865 | 1451 |
| 359 | 20231106 | 125600 | 2165356505 | 2865 | 2870 | 2870 | 2865 | 1226 |
| 360 | 20231106 | 125500 | 2161839485 | 2875 | 2870 | 2875 | 2870 | 465 |
| 361 | 20231106 | 125400 | 2160504630 | 2870 | 2875 | 2880 | 2860 | 9541 |
| 362 | 20231106 | 125300 | 2133148800 | 2875 | 2880 | 2880 | 2875 | 245 |
| 363 | 20231106 | 125200 | 2132443400 | 2880 | 2875 | 2880 | 2875 | 62 |
| 364 | 20231106 | 125100 | 2132265100 | 2885 | 2890 | 2890 | 2885 | 869 |
| 365 | 20231106 | 125000 | 2129755510 | 2890 | 2890 | 2890 | 2890 | 45 |
| 366 | 20231106 | 124900 | 2129625460 | 2875 | 2885 | 2890 | 2875 | 1146 |
| 367 | 20231106 | 124800 | 2126330370 | 2895 | 2895 | 2895 | 2895 | 0 |
| 368 | 20231106 | 124700 | 2126330370 | 2895 | 2885 | 2895 | 2880 | 325 |
| 369 | 20231106 | 124600 | 2125394205 | 2895 | 2895 | 2895 | 2895 | 0 |
| 370 | 20231106 | 124500 | 2125394205 | 2895 | 2895 | 2895 | 2895 | 21 |
| 371 | 20231106 | 124400 | 2125333410 | 2895 | 2875 | 2895 | 2875 | 5096 |
| 372 | 20231106 | 124300 | 2110682330 | 2880 | 2885 | 2885 | 2880 | 1574 |
| 373 | 20231106 | 124200 | 2106148960 | 2880 | 2880 | 2880 | 2880 | 0 |
| 374 | 20231106 | 124100 | 2106148960 | 2880 | 2895 | 2895 | 2880 | 650 |
| 375 | 20231106 | 124000 | 2104276210 | 2895 | 2880 | 2895 | 2880 | 11 |
| 376 | 20231106 | 123900 | 2104244380 | 2895 | 2885 | 2895 | 2875 | 364 |
| 377 | 20231106 | 123800 | 2103195480 | 2885 | 2885 | 2885 | 2880 | 1815 |
| 378 | 20231106 | 123700 | 2097964700 | 2895 | 2895 | 2895 | 2895 | 305 |
| 379 | 20231106 | 123600 | 2097081725 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 380 | 20231106 | 123500 | 2094186725 | 2895 | 2895 | 2895 | 2895 | 0 |
| 381 | 20231106 | 123400 | 2094186725 | 2895 | 2895 | 2895 | 2895 | 1 |
| 382 | 20231106 | 123300 | 2094183830 | 2885 | 2890 | 2890 | 2885 | 1026 |
| 383 | 20231106 | 123200 | 2091221460 | 2895 | 2890 | 2895 | 2890 | 3 |
| 384 | 20231106 | 123100 | 2091212785 | 2890 | 2890 | 2890 | 2890 | 219 |
| 385 | 20231106 | 123000 | 2090579875 | 2890 | 2890 | 2890 | 2890 | 120 |
| 386 | 20231106 | 122900 | 2090233075 | 2890 | 2890 | 2890 | 2890 | 0 |
| 387 | 20231106 | 122800 | 2090233075 | 2890 | 2885 | 2890 | 2885 | 1860 |
| 388 | 20231106 | 122700 | 2084866925 | 2890 | 2890 | 2890 | 2890 | 1 |
| 389 | 20231106 | 122600 | 2084864035 | 2890 | 2890 | 2890 | 2890 | 0 |
| 390 | 20231106 | 122500 | 2084864035 | 2890 | 2890 | 2890 | 2890 | 111 |
| 391 | 20231106 | 122400 | 2084543245 | 2890 | 2890 | 2890 | 2890 | 0 |
| 392 | 20231106 | 122300 | 2084543245 | 2890 | 2890 | 2890 | 2890 | 355 |
| 393 | 20231106 | 122200 | 2083517295 | 2890 | 2890 | 2890 | 2890 | 48 |
| 394 | 20231106 | 122100 | 2083378575 | 2890 | 2890 | 2890 | 2890 | 0 |
| 395 | 20231106 | 122000 | 2083378575 | 2890 | 2890 | 2890 | 2890 | 0 |
| 396 | 20231106 | 121900 | 2083378575 | 2890 | 2890 | 2890 | 2890 | 1652 |
| 397 | 20231106 | 121800 | 2078604295 | 2875 | 2875 | 2875 | 2875 | 482 |
| 398 | 20231106 | 121700 | 2077218545 | 2875 | 2875 | 2875 | 2875 | 0 |
| 399 | 20231106 | 121600 | 2077218545 | 2875 | 2875 | 2875 | 2875 | 0 |
| 400 | 20231106 | 121500 | 2077218545 | 2875 | 2875 | 2875 | 2875 | 335 |
| 401 | 20231106 | 121400 | 2076255420 | 2875 | 2865 | 2875 | 2865 | 1149 |
| 402 | 20231106 | 121300 | 2072953990 | 2870 | 2880 | 2880 | 2865 | 9428 |
| 403 | 20231106 | 121200 | 2045868810 | 2890 | 2890 | 2890 | 2890 | 60 |
| 404 | 20231106 | 121100 | 2045695410 | 2890 | 2890 | 2890 | 2890 | 22 |
| 405 | 20231106 | 121000 | 2045631830 | 2890 | 2880 | 2890 | 2880 | 119 |
| 406 | 20231106 | 120900 | 2045288010 | 2880 | 2880 | 2880 | 2880 | 460 |
| 407 | 20231106 | 120800 | 2043963210 | 2875 | 2890 | 2890 | 2875 | 2392 |
| 408 | 20231106 | 120700 | 2037075775 | 2890 | 2895 | 2895 | 2890 | 25 |
| 409 | 20231106 | 120600 | 2037003500 | 2895 | 2875 | 2895 | 2875 | 248 |
| 410 | 20231106 | 120500 | 2036288235 | 2875 | 2875 | 2875 | 2875 | 310 |
| 411 | 20231106 | 120400 | 2035396985 | 2875 | 2890 | 2890 | 2875 | 23995 |
| 412 | 20231106 | 120300 | 1966335460 | 2890 | 2890 | 2890 | 2890 | 1791 |
| 413 | 20231106 | 120200 | 1961159470 | 2890 | 2890 | 2890 | 2890 | 100 |
| 414 | 20231106 | 120100 | 1960870470 | 2890 | 2890 | 2890 | 2890 | 155 |
| 415 | 20231106 | 120000 | 1960422520 | 2890 | 2890 | 2890 | 2890 | 1457 |
| 416 | 20231106 | 115900 | 1956211790 | 2890 | 2895 | 2895 | 2890 | 47 |
| 417 | 20231106 | 115800 | 1956075935 | 2895 | 2890 | 2895 | 2890 | 924 |
| 418 | 20231106 | 115700 | 1953405525 | 2895 | 2895 | 2895 | 2895 | 629 |
| 419 | 20231106 | 115600 | 1951584570 | 2895 | 2900 | 2900 | 2895 | 7061 |
| 420 | 20231106 | 115500 | 1931126450 | 2900 | 2900 | 2900 | 2900 | 2443 |
| 421 | 20231106 | 115400 | 1924041750 | 2900 | 2900 | 2900 | 2900 | 34 |
| 422 | 20231106 | 115300 | 1923943150 | 2905 | 2910 | 2910 | 2905 | 1333 |
| 423 | 20231106 | 115200 | 1920070600 | 2915 | 2915 | 2915 | 2915 | 35 |
| 424 | 20231106 | 115100 | 1919968575 | 2905 | 2915 | 2915 | 2905 | 1001 |
| 425 | 20231106 | 115000 | 1917060025 | 2915 | 2910 | 2915 | 2910 | 3361 |
| 426 | 20231106 | 114900 | 1907264515 | 2910 | 2910 | 2910 | 2910 | 0 |
| 427 | 20231106 | 114800 | 1907264515 | 2910 | 2910 | 2910 | 2910 | 1011 |
| 428 | 20231106 | 114700 | 1904322505 | 2910 | 2915 | 2915 | 2910 | 1652 |
| 429 | 20231106 | 114600 | 1899514685 | 2915 | 2915 | 2915 | 2915 | 0 |
| 430 | 20231106 | 114500 | 1899514685 | 2915 | 2915 | 2920 | 2915 | 4048 |
| 431 | 20231106 | 114400 | 1887708775 | 2915 | 2915 | 2915 | 2915 | 0 |
| 432 | 20231106 | 114300 | 1887708775 | 2915 | 2915 | 2915 | 2915 | 1572 |
| 433 | 20231106 | 114200 | 1883126395 | 2915 | 2915 | 2915 | 2915 | 0 |
| 434 | 20231106 | 114100 | 1883126395 | 2915 | 2915 | 2915 | 2915 | 38 |
| 435 | 20231106 | 114000 | 1883015625 | 2915 | 2915 | 2915 | 2915 | 0 |
| 436 | 20231106 | 113900 | 1883015625 | 2915 | 2915 | 2915 | 2915 | 436 |
| 437 | 20231106 | 113800 | 1881744685 | 2930 | 2930 | 2930 | 2930 | 1001 |
| 438 | 20231106 | 113700 | 1878811755 | 2915 | 2925 | 2925 | 2915 | 367 |
| 439 | 20231106 | 113600 | 1877740115 | 2920 | 2920 | 2920 | 2920 | 0 |
| 440 | 20231106 | 113500 | 1877740115 | 2920 | 2920 | 2920 | 2920 | 51 |
| 441 | 20231106 | 113400 | 1877591195 | 2945 | 2945 | 2945 | 2920 | 16 |
| 442 | 20231106 | 113300 | 1877544100 | 2945 | 2945 | 2945 | 2945 | 0 |
| 443 | 20231106 | 113200 | 1877544100 | 2945 | 2945 | 2945 | 2945 | 28 |
| 444 | 20231106 | 113100 | 1877461640 | 2945 | 2945 | 2945 | 2945 | 5 |
| 445 | 20231106 | 113000 | 1877446915 | 2945 | 2945 | 2945 | 2945 | 28 |
| 446 | 20231106 | 112900 | 1877364455 | 2945 | 2950 | 2950 | 2925 | 222 |
| 447 | 20231106 | 112800 | 1876712130 | 2950 | 2950 | 2950 | 2950 | 588 |
| 448 | 20231106 | 112700 | 1874977530 | 2960 | 2960 | 2960 | 2960 | 0 |
| 449 | 20231106 | 112600 | 1874977530 | 2960 | 2945 | 2960 | 2945 | 7631 |
| 450 | 20231106 | 112500 | 1852435865 | 2945 | 2915 | 2945 | 2915 | 6004 |
| 451 | 20231106 | 112400 | 1834796555 | 2905 | 2905 | 2905 | 2905 | 11 |
| 452 | 20231106 | 112300 | 1834764600 | 2905 | 2910 | 2910 | 2905 | 317 |
| 453 | 20231106 | 112200 | 1833843545 | 2905 | 2895 | 2905 | 2895 | 5737 |
| 454 | 20231106 | 112100 | 1817212360 | 2895 | 2895 | 2895 | 2890 | 1460 |
| 455 | 20231106 | 112000 | 1812985910 | 2895 | 2895 | 2895 | 2895 | 1669 |
| 456 | 20231106 | 111900 | 1808154155 | 2895 | 2905 | 2905 | 2890 | 8950 |
| 457 | 20231106 | 111800 | 1782217005 | 2900 | 2905 | 2905 | 2900 | 5933 |
| 458 | 20231106 | 111700 | 1764985245 | 2905 | 2910 | 2910 | 2905 | 3888 |
| 459 | 20231106 | 111600 | 1753671635 | 2910 | 2920 | 2920 | 2910 | 6536 |
| 460 | 20231106 | 111500 | 1734605870 | 2925 | 2920 | 2925 | 2920 | 4668 |
| 461 | 20231106 | 111400 | 1720958540 | 2920 | 2940 | 2945 | 2920 | 6579 |
| 462 | 20231106 | 111300 | 1701720190 | 2950 | 2940 | 2950 | 2920 | 15675 |
| 463 | 20231106 | 111200 | 1655834940 | 2935 | 2940 | 2940 | 2935 | 823 |
| 464 | 20231106 | 111100 | 1653415795 | 2955 | 2940 | 2955 | 2940 | 3 |
| 465 | 20231106 | 111000 | 1653406960 | 2940 | 2940 | 2940 | 2940 | 1656 |
| 466 | 20231106 | 110900 | 1648538320 | 2955 | 2955 | 2970 | 2940 | 11987 |
| 467 | 20231106 | 110800 | 1613222900 | 2955 | 2960 | 2960 | 2955 | 694 |
| 468 | 20231106 | 110700 | 1611168665 | 2960 | 2960 | 2960 | 2960 | 127 |
| 469 | 20231106 | 110600 | 1610792745 | 2960 | 2960 | 2960 | 2960 | 1016 |
| 470 | 20231106 | 110500 | 1607785385 | 2960 | 2965 | 2965 | 2960 | 500 |
| 471 | 20231106 | 110400 | 1606305380 | 2985 | 2960 | 2985 | 2955 | 7958 |
| 472 | 20231106 | 110300 | 1582632305 | 2970 | 2960 | 2970 | 2960 | 507 |
| 473 | 20231106 | 110200 | 1581126585 | 2960 | 2980 | 2980 | 2960 | 661 |
| 474 | 20231106 | 110100 | 1579157265 | 2965 | 2965 | 2965 | 2965 | 3572 |
| 475 | 20231106 | 110000 | 1568566285 | 2965 | 2965 | 2965 | 2965 | 286 |
| 476 | 20231106 | 105900 | 1567718295 | 2990 | 2990 | 2990 | 2990 | 38 |
| 477 | 20231106 | 105800 | 1567604675 | 2985 | 2960 | 2990 | 2960 | 13144 |
| 478 | 20231106 | 105700 | 1528405870 | 2970 | 2970 | 2970 | 2970 | 0 |
| 479 | 20231106 | 105600 | 1528405870 | 2970 | 2955 | 2970 | 2950 | 4901 |
| 480 | 20231106 | 105500 | 1513903980 | 2960 | 2960 | 2960 | 2960 | 70 |
| 481 | 20231106 | 105400 | 1513696780 | 2955 | 2965 | 2965 | 2955 | 1891 |
| 482 | 20231106 | 105300 | 1508101855 | 2970 | 2970 | 2970 | 2970 | 0 |
| 483 | 20231106 | 105200 | 1508101855 | 2970 | 2970 | 2970 | 2970 | 1257 |
| 484 | 20231106 | 105100 | 1504368565 | 2960 | 2960 | 2960 | 2960 | 77 |
| 485 | 20231106 | 105000 | 1504140645 | 2955 | 2970 | 2970 | 2955 | 1943 |
| 486 | 20231106 | 104900 | 1498394355 | 2965 | 2970 | 2970 | 2965 | 1953 |
| 487 | 20231106 | 104800 | 1492602945 | 2970 | 2970 | 2970 | 2965 | 2095 |
| 488 | 20231106 | 104700 | 1486381515 | 2970 | 2975 | 2975 | 2970 | 639 |
| 489 | 20231106 | 104600 | 1484480495 | 2960 | 2960 | 2960 | 2960 | 1300 |
| 490 | 20231106 | 104500 | 1480632495 | 2980 | 2975 | 2980 | 2975 | 1374 |
| 491 | 20231106 | 104400 | 1476538465 | 2975 | 2975 | 2975 | 2975 | 1878 |
| 492 | 20231106 | 104300 | 1470951415 | 2975 | 2975 | 2975 | 2975 | 835 |
| 493 | 20231106 | 104200 | 1468467290 | 2975 | 2975 | 2975 | 2975 | 638 |
| 494 | 20231106 | 104100 | 1466569240 | 2975 | 2975 | 2975 | 2975 | 638 |
| 495 | 20231106 | 104000 | 1464671190 | 2975 | 2955 | 2975 | 2955 | 589 |
| 496 | 20231106 | 103900 | 1462930655 | 2975 | 2975 | 2975 | 2975 | 22 |
| 497 | 20231106 | 103800 | 1462865205 | 2975 | 2970 | 2975 | 2965 | 5141 |
| 498 | 20231106 | 103700 | 1447578530 | 2975 | 2970 | 2975 | 2970 | 5673 |
| 499 | 20231106 | 103600 | 1430721610 | 2975 | 2965 | 2975 | 2965 | 2212 |
| 500 | 20231106 | 103500 | 1424157345 | 2970 | 2960 | 2970 | 2955 | 8231 |
| 501 | 20231106 | 103400 | 1399774095 | 2960 | 2960 | 2960 | 2960 | 88 |
| 502 | 20231106 | 103300 | 1399513615 | 2965 | 2960 | 2965 | 2960 | 780 |
| 503 | 20231106 | 103200 | 1397201010 | 2965 | 2960 | 2965 | 2960 | 1672 |
| 504 | 20231106 | 103100 | 1392246710 | 2960 | 2965 | 2965 | 2955 | 1104 |
| 505 | 20231106 | 103000 | 1388977675 | 2960 | 2960 | 2960 | 2960 | 34 |
| 506 | 20231106 | 102900 | 1388877035 | 2965 | 2965 | 2965 | 2965 | 0 |
| 507 | 20231106 | 102800 | 1388877035 | 2965 | 2965 | 2965 | 2965 | 400 |
| 508 | 20231106 | 102700 | 1387691035 | 2965 | 2950 | 2965 | 2950 | 69 |
| 509 | 20231106 | 102600 | 1387487200 | 2950 | 2950 | 2950 | 2950 | 174 |
| 510 | 20231106 | 102500 | 1386973900 | 2975 | 2970 | 2975 | 2970 | 1290 |
| 511 | 20231106 | 102400 | 1383142460 | 2970 | 2965 | 2970 | 2965 | 1023 |
| 512 | 20231106 | 102300 | 1380105575 | 2950 | 2965 | 2970 | 2950 | 2051 |
| 513 | 20231106 | 102200 | 1374032580 | 2970 | 2970 | 2970 | 2955 | 3 |
| 514 | 20231106 | 102100 | 1374023685 | 2955 | 2955 | 2955 | 2955 | 2 |
| 515 | 20231106 | 102000 | 1374017775 | 2950 | 2970 | 2970 | 2950 | 2594 |
| 516 | 20231106 | 101900 | 1366316795 | 2970 | 2970 | 2970 | 2970 | 426 |
| 517 | 20231106 | 101800 | 1365051575 | 2955 | 2955 | 2955 | 2955 | 239 |
| 518 | 20231106 | 101700 | 1364345330 | 2955 | 2975 | 2975 | 2955 | 382 |
| 519 | 20231106 | 101600 | 1363208970 | 2975 | 2975 | 2975 | 2950 | 1235 |
| 520 | 20231106 | 101500 | 1359565670 | 2950 | 2975 | 2975 | 2950 | 5198 |
| 521 | 20231106 | 101400 | 1344189705 | 2975 | 2965 | 2975 | 2965 | 1445 |
| 522 | 20231106 | 101300 | 1339902280 | 2950 | 2970 | 2970 | 2945 | 10210 |
| 523 | 20231106 | 101200 | 1309736330 | 2955 | 2965 | 2965 | 2955 | 304 |
| 524 | 20231106 | 101100 | 1308836260 | 2965 | 2965 | 2965 | 2965 | 314 |
| 525 | 20231106 | 101000 | 1307905250 | 2980 | 2970 | 2980 | 2970 | 221 |
| 526 | 20231106 | 100900 | 1307248670 | 2975 | 2980 | 2980 | 2975 | 35 |
| 527 | 20231106 | 100800 | 1307144375 | 2980 | 2960 | 2980 | 2960 | 98 |
| 528 | 20231106 | 100700 | 1306854275 | 2985 | 2965 | 2985 | 2965 | 10695 |
| 529 | 20231106 | 100600 | 1275104700 | 2985 | 2985 | 2985 | 2985 | 101 |
| 530 | 20231106 | 100500 | 1274803215 | 2985 | 2950 | 2985 | 2945 | 12612 |
| 531 | 20231106 | 100400 | 1237498965 | 2960 | 2960 | 2960 | 2950 | 5117 |
| 532 | 20231106 | 100300 | 1222356920 | 2960 | 2970 | 2985 | 2960 | 8100 |
| 533 | 20231106 | 100200 | 1198354325 | 2975 | 2965 | 2975 | 2950 | 4755 |
| 534 | 20231106 | 100100 | 1184246965 | 2970 | 2970 | 2970 | 2970 | 50 |
| 535 | 20231106 | 100000 | 1184098465 | 2970 | 2955 | 2970 | 2945 | 6235 |
| 536 | 20231106 | 095900 | 1165698670 | 2960 | 2975 | 2975 | 2960 | 4055 |
| 537 | 20231106 | 095800 | 1153687375 | 2980 | 2975 | 2980 | 2975 | 1111 |
| 538 | 20231106 | 095700 | 1150381650 | 2980 | 2980 | 2980 | 2980 | 352 |
| 539 | 20231106 | 095600 | 1149332690 | 2980 | 2985 | 2990 | 2980 | 5770 |
| 540 | 20231106 | 095500 | 1132122840 | 3000 | 2985 | 3000 | 2985 | 2703 |
| 541 | 20231106 | 095400 | 1124024195 | 2980 | 3000 | 3000 | 2980 | 2725 |
| 542 | 20231106 | 095300 | 1115887925 | 3000 | 2995 | 3000 | 2985 | 537 |
| 543 | 20231106 | 095200 | 1114284175 | 3000 | 3000 | 3005 | 3000 | 3121 |
| 544 | 20231106 | 095100 | 1104921165 | 2990 | 2990 | 2990 | 2990 | 2101 |
| 545 | 20231106 | 095000 | 1098639175 | 2990 | 3010 | 3010 | 2990 | 1357 |
| 546 | 20231106 | 094900 | 1094566965 | 3010 | 3000 | 3010 | 3000 | 1105 |
| 547 | 20231106 | 094800 | 1091251955 | 3010 | 2970 | 3010 | 2970 | 5453 |
| 548 | 20231106 | 094700 | 1074905530 | 2975 | 3000 | 3000 | 2975 | 2434 |
| 549 | 20231106 | 094600 | 1067651530 | 2990 | 3000 | 3020 | 2990 | 4191 |
| 550 | 20231106 | 094500 | 1055084185 | 3020 | 3020 | 3020 | 3000 | 3657 |
| 551 | 20231106 | 094400 | 1044095215 | 3020 | 3050 | 3050 | 3000 | 10123 |
| 552 | 20231106 | 094300 | 1013480995 | 3050 | 2990 | 3050 | 2985 | 36949 |
| 553 | 20231106 | 094200 | 901988765 | 3000 | 2980 | 3000 | 2975 | 7422 |
| 554 | 20231106 | 094100 | 879846905 | 2985 | 2950 | 3010 | 2950 | 50149 |
| 555 | 20231106 | 094000 | 730290010 | 2940 | 2955 | 2955 | 2935 | 5773 |
| 556 | 20231106 | 093900 | 713288390 | 2955 | 2955 | 2965 | 2955 | 2141 |
| 557 | 20231106 | 093800 | 706961605 | 2965 | 2965 | 2965 | 2955 | 2099 |
| 558 | 20231106 | 093700 | 700750260 | 2960 | 2960 | 2975 | 2960 | 4457 |
| 559 | 20231106 | 093600 | 687557060 | 2960 | 2980 | 2980 | 2960 | 11044 |
| 560 | 20231106 | 093500 | 654753495 | 2970 | 2970 | 2980 | 2950 | 7664 |
| 561 | 20231106 | 093400 | 632010280 | 2970 | 2960 | 2970 | 2935 | 14875 |
| 562 | 20231106 | 093300 | 587985125 | 2955 | 2950 | 2960 | 2950 | 4805 |
| 563 | 20231106 | 093200 | 573790970 | 2950 | 2950 | 2950 | 2940 | 1272 |
| 564 | 20231106 | 093100 | 570048605 | 2955 | 2935 | 2955 | 2935 | 4712 |
| 565 | 20231106 | 093000 | 556160475 | 2935 | 2950 | 2950 | 2935 | 2050 |
| 566 | 20231106 | 092900 | 550138545 | 2950 | 2935 | 2955 | 2935 | 5740 |
| 567 | 20231106 | 092800 | 533225995 | 2935 | 2935 | 2935 | 2930 | 197 |
| 568 | 20231106 | 092700 | 532647985 | 2935 | 2950 | 2950 | 2935 | 705 |
| 569 | 20231106 | 092600 | 530577260 | 2950 | 2950 | 2955 | 2930 | 3028 |
| 570 | 20231106 | 092500 | 521672385 | 2950 | 2935 | 2960 | 2910 | 22087 |
| 571 | 20231106 | 092400 | 456638425 | 2935 | 2920 | 2935 | 2905 | 8284 |
| 572 | 20231106 | 092300 | 432373555 | 2925 | 2920 | 2935 | 2895 | 13967 |
| 573 | 20231106 | 092200 | 391572085 | 2920 | 2910 | 2920 | 2895 | 3179 |
| 574 | 20231106 | 092100 | 382323065 | 2905 | 2905 | 2905 | 2905 | 13 |
| 575 | 20231106 | 092000 | 382285300 | 2895 | 2900 | 2915 | 2895 | 3761 |
| 576 | 20231106 | 091900 | 371384165 | 2895 | 2900 | 2915 | 2895 | 2674 |
| 577 | 20231106 | 091800 | 363632635 | 2900 | 2895 | 2915 | 2895 | 9706 |
| 578 | 20231106 | 091700 | 335435195 | 2910 | 2900 | 2910 | 2890 | 1635 |
| 579 | 20231106 | 091600 | 330699150 | 2895 | 2900 | 2900 | 2895 | 1414 |
| 580 | 20231106 | 091500 | 326603605 | 2900 | 2920 | 2920 | 2895 | 3341 |
| 581 | 20231106 | 091400 | 316868680 | 2920 | 2900 | 2920 | 2900 | 7000 |
| 582 | 20231106 | 091300 | 296455690 | 2890 | 2890 | 2900 | 2890 | 5825 |
| 583 | 20231106 | 091200 | 279595265 | 2895 | 2900 | 2905 | 2890 | 1752 |
| 584 | 20231106 | 091100 | 274520865 | 2895 | 2900 | 2905 | 2895 | 1907 |
| 585 | 20231106 | 091000 | 268989350 | 2900 | 2920 | 2920 | 2900 | 1961 |
| 586 | 20231106 | 090900 | 263289385 | 2920 | 2930 | 2930 | 2895 | 9223 |
| 587 | 20231106 | 090800 | 236493065 | 2915 | 2930 | 2930 | 2910 | 6359 |
| 588 | 20231106 | 090700 | 217908900 | 2930 | 2895 | 2930 | 2885 | 12056 |
| 589 | 20231106 | 090600 | 182922050 | 2910 | 2900 | 2915 | 2890 | 4484 |
| 590 | 20231106 | 090500 | 169924860 | 2900 | 2915 | 2920 | 2900 | 7835 |
| 591 | 20231106 | 090400 | 147173465 | 2910 | 2915 | 2920 | 2910 | 4808 |
| 592 | 20231106 | 090300 | 133175490 | 2910 | 2915 | 2935 | 2910 | 6068 |
| 593 | 20231106 | 090200 | 115469025 | 2925 | 2925 | 2930 | 2900 | 8612 |
| 594 | 20231106 | 090100 | 90337885 | 2925 | 2910 | 2955 | 2890 | 13655 |
| 595 | 20231106 | 090000 | 50484865 | 2910 | 2890 | 2955 | 2890 | 16675 |