30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 46871 |
| 3 | 20231107 | 185700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20231107 | 185600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20231107 | 185500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20231107 | 185400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20231107 | 185300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20231107 | 185200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20231107 | 185100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20231107 | 185000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20231107 | 184900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20231107 | 184800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20231107 | 184700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20231107 | 184600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20231107 | 184500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20231107 | 184400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20231107 | 184300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20231107 | 184200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20231107 | 184100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20231107 | 184000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20231107 | 183900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20231107 | 183800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20231107 | 183700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20231107 | 183600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20231107 | 183500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20231107 | 183400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20231107 | 183300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20231107 | 183200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20231107 | 183100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20231107 | 183000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20231107 | 182900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20231107 | 182800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 46871 |
| 33 | 20231107 | 182700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20231107 | 182600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20231107 | 182500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20231107 | 182400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20231107 | 182300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20231107 | 182200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20231107 | 182100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20231107 | 182000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20231107 | 181900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20231107 | 181800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20231107 | 181700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20231107 | 181600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20231107 | 181500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20231107 | 181400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20231107 | 181300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20231107 | 181200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20231107 | 181100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20231107 | 181000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20231107 | 180900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20231107 | 180800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20231107 | 180700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20231107 | 180600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20231107 | 180500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20231107 | 180400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20231107 | 180300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20231107 | 180200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20231107 | 180100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20231107 | 180000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20231107 | 175900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20231107 | 175800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 46871 |
| 63 | 20231107 | 175700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20231107 | 175600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20231107 | 175500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20231107 | 175400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20231107 | 175300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20231107 | 175200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20231107 | 175100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20231107 | 175000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20231107 | 174900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20231107 | 174800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20231107 | 174700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20231107 | 174600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20231107 | 174500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20231107 | 174400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20231107 | 174300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20231107 | 174200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20231107 | 174100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20231107 | 174000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20231107 | 173900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20231107 | 173800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20231107 | 173700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20231107 | 173600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20231107 | 173500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20231107 | 173400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20231107 | 173300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20231107 | 173200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20231107 | 173100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20231107 | 173000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20231107 | 172900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20231107 | 172800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 46871 |
| 93 | 20231107 | 172700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20231107 | 172600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20231107 | 172500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20231107 | 172400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20231107 | 172300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20231107 | 172200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20231107 | 172100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20231107 | 172000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20231107 | 171900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20231107 | 171800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20231107 | 171700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20231107 | 171600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20231107 | 171500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20231107 | 171400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20231107 | 171300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20231107 | 171200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20231107 | 171100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20231107 | 171000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20231107 | 170900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20231107 | 170800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20231107 | 170700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20231107 | 170600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20231107 | 170500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20231107 | 170400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20231107 | 170300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20231107 | 170200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20231107 | 170100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20231107 | 170000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20231107 | 165900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20231107 | 165800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 46871 |
| 123 | 20231107 | 165700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20231107 | 165600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20231107 | 165500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20231107 | 165400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20231107 | 165300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20231107 | 165200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20231107 | 165100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20231107 | 165000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20231107 | 164900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20231107 | 164800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20231107 | 164700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20231107 | 164600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20231107 | 164500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20231107 | 164400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20231107 | 164300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20231107 | 164200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20231107 | 164100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20231107 | 164000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20231107 | 163900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20231107 | 163800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20231107 | 163700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20231107 | 163600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20231107 | 163500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20231107 | 163400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20231107 | 163300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20231107 | 163200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20231107 | 163100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20231107 | 163000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20231107 | 162900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20231107 | 162800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 46871 |
| 153 | 20231107 | 162700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20231107 | 162600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20231107 | 162500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20231107 | 162400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20231107 | 162300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20231107 | 162200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20231107 | 162100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20231107 | 162000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20231107 | 161900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20231107 | 161800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20231107 | 161700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20231107 | 161600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20231107 | 161500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20231107 | 161400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20231107 | 161300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20231107 | 161200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20231107 | 161100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20231107 | 161000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20231107 | 160900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20231107 | 160800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20231107 | 160700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20231107 | 160600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20231107 | 160500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20231107 | 160400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20231107 | 160300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20231107 | 160200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20231107 | 160100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20231107 | 160000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20231107 | 155900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20231107 | 155800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 46871 |
| 183 | 20231107 | 155700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20231107 | 155600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20231107 | 155500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20231107 | 155400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20231107 | 155300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20231107 | 155200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20231107 | 155100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20231107 | 155000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20231107 | 154900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20231107 | 154800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20231107 | 154700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20231107 | 154600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20231107 | 154500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20231107 | 154400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20231107 | 154300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20231107 | 154200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20231107 | 154100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20231107 | 154000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20231107 | 153900 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20231107 | 153800 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20231107 | 153700 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20231107 | 153600 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20231107 | 153500 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20231107 | 153400 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20231107 | 153300 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 208 | 20231107 | 153200 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 209 | 20231107 | 153100 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 0 |
| 210 | 20231107 | 153000 | 6883331915 | 4370 | 4370 | 4370 | 4370 | 46871 |
| 211 | 20231107 | 152900 | 6678505645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20231107 | 152800 | 6678505645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 213 | 20231107 | 152700 | 6678505645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20231107 | 152600 | 6678505645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20231107 | 152500 | 6678505645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20231107 | 152400 | 6678505645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20231107 | 152300 | 6678505645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20231107 | 152200 | 6678505645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20231107 | 152100 | 6678505645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20231107 | 152000 | 6678505645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20231107 | 151900 | 6678505645 | 4375 | 4375 | 4385 | 4365 | 10996 |
| 222 | 20231107 | 151800 | 6630364435 | 4375 | 4375 | 4385 | 4370 | 4825 |
| 223 | 20231107 | 151700 | 6609243790 | 4375 | 4375 | 4380 | 4365 | 4129 |
| 224 | 20231107 | 151600 | 6591204275 | 4375 | 4365 | 4375 | 4355 | 8698 |
| 225 | 20231107 | 151500 | 6553277485 | 4370 | 4380 | 4380 | 4365 | 333 |
| 226 | 20231107 | 151400 | 6551822540 | 4380 | 4360 | 4380 | 4360 | 4939 |
| 227 | 20231107 | 151300 | 6530234655 | 4360 | 4360 | 4370 | 4355 | 7904 |
| 228 | 20231107 | 151200 | 6495773275 | 4360 | 4375 | 4375 | 4360 | 5957 |
| 229 | 20231107 | 151100 | 6469759370 | 4375 | 4380 | 4385 | 4360 | 10209 |
| 230 | 20231107 | 151000 | 6425116850 | 4370 | 4385 | 4385 | 4365 | 17266 |
| 231 | 20231107 | 150900 | 6349623365 | 4380 | 4390 | 4395 | 4380 | 8043 |
| 232 | 20231107 | 150800 | 6314329160 | 4395 | 4395 | 4400 | 4390 | 1185 |
| 233 | 20231107 | 150700 | 6309123705 | 4390 | 4395 | 4400 | 4390 | 1794 |
| 234 | 20231107 | 150600 | 6301242875 | 4400 | 4400 | 4400 | 4395 | 1458 |
| 235 | 20231107 | 150500 | 6294831525 | 4400 | 4395 | 4400 | 4395 | 2142 |
| 236 | 20231107 | 150400 | 6285412480 | 4395 | 4400 | 4410 | 4395 | 1447 |
| 237 | 20231107 | 150300 | 6279049255 | 4400 | 4400 | 4400 | 4395 | 1223 |
| 238 | 20231107 | 150200 | 6273673550 | 4395 | 4395 | 4400 | 4395 | 2562 |
| 239 | 20231107 | 150100 | 6262411555 | 4395 | 4390 | 4400 | 4385 | 3213 |
| 240 | 20231107 | 150000 | 6248299305 | 4385 | 4390 | 4390 | 4380 | 1133 |
| 241 | 20231107 | 145900 | 6243333470 | 4390 | 4380 | 4390 | 4380 | 3304 |
| 242 | 20231107 | 145800 | 6228856285 | 4380 | 4385 | 4400 | 4370 | 20260 |
| 243 | 20231107 | 145700 | 6140230630 | 4385 | 4400 | 4400 | 4385 | 2609 |
| 244 | 20231107 | 145600 | 6128779480 | 4405 | 4405 | 4405 | 4400 | 1381 |
| 245 | 20231107 | 145500 | 6122703040 | 4405 | 4405 | 4405 | 4405 | 950 |
| 246 | 20231107 | 145400 | 6118518290 | 4410 | 4410 | 4410 | 4405 | 1190 |
| 247 | 20231107 | 145300 | 6113275180 | 4410 | 4405 | 4410 | 4405 | 630 |
| 248 | 20231107 | 145200 | 6110500015 | 4410 | 4410 | 4410 | 4410 | 2435 |
| 249 | 20231107 | 145100 | 6099761665 | 4410 | 4425 | 4425 | 4410 | 1065 |
| 250 | 20231107 | 145000 | 6095058240 | 4425 | 4430 | 4440 | 4420 | 3344 |
| 251 | 20231107 | 144900 | 6080260820 | 4440 | 4440 | 4440 | 4430 | 1071 |
| 252 | 20231107 | 144800 | 6075515690 | 4440 | 4445 | 4445 | 4430 | 1650 |
| 253 | 20231107 | 144700 | 6068202710 | 4445 | 4450 | 4450 | 4435 | 5 |
| 254 | 20231107 | 144600 | 6068180485 | 4445 | 4455 | 4455 | 4435 | 943 |
| 255 | 20231107 | 144500 | 6063991265 | 4455 | 4440 | 4455 | 4440 | 12438 |
| 256 | 20231107 | 144400 | 6008644895 | 4445 | 4435 | 4445 | 4425 | 5260 |
| 257 | 20231107 | 144300 | 5985328295 | 4440 | 4435 | 4440 | 4435 | 615 |
| 258 | 20231107 | 144200 | 5982599100 | 4435 | 4430 | 4435 | 4430 | 534 |
| 259 | 20231107 | 144100 | 5980233475 | 4430 | 4425 | 4430 | 4425 | 1260 |
| 260 | 20231107 | 144000 | 5974657420 | 4420 | 4420 | 4425 | 4420 | 604 |
| 261 | 20231107 | 143900 | 5971987680 | 4425 | 4425 | 4430 | 4425 | 157 |
| 262 | 20231107 | 143800 | 5971292950 | 4420 | 4415 | 4425 | 4410 | 2167 |
| 263 | 20231107 | 143700 | 5961721575 | 4415 | 4415 | 4420 | 4400 | 1831 |
| 264 | 20231107 | 143600 | 5953661990 | 4420 | 4410 | 4420 | 4410 | 3850 |
| 265 | 20231107 | 143500 | 5936680165 | 4405 | 4400 | 4410 | 4400 | 1356 |
| 266 | 20231107 | 143400 | 5930700995 | 4405 | 4400 | 4405 | 4400 | 1489 |
| 267 | 20231107 | 143300 | 5924149365 | 4400 | 4415 | 4415 | 4400 | 1702 |
| 268 | 20231107 | 143200 | 5916655690 | 4415 | 4420 | 4420 | 4400 | 11676 |
| 269 | 20231107 | 143100 | 5865235235 | 4420 | 4420 | 4425 | 4410 | 2026 |
| 270 | 20231107 | 143000 | 5856289510 | 4425 | 4420 | 4425 | 4420 | 129 |
| 271 | 20231107 | 142900 | 5855719140 | 4420 | 4425 | 4425 | 4420 | 99 |
| 272 | 20231107 | 142800 | 5855281550 | 4425 | 4420 | 4425 | 4420 | 679 |
| 273 | 20231107 | 142700 | 5852280340 | 4425 | 4425 | 4425 | 4425 | 205 |
| 274 | 20231107 | 142600 | 5851373215 | 4425 | 4425 | 4425 | 4425 | 395 |
| 275 | 20231107 | 142500 | 5849625340 | 4425 | 4420 | 4425 | 4415 | 837 |
| 276 | 20231107 | 142400 | 5845925810 | 4420 | 4430 | 4430 | 4420 | 2152 |
| 277 | 20231107 | 142300 | 5836410505 | 4430 | 4430 | 4430 | 4430 | 7700 |
| 278 | 20231107 | 142200 | 5802299505 | 4435 | 4435 | 4435 | 4430 | 238 |
| 279 | 20231107 | 142100 | 5801245055 | 4430 | 4430 | 4430 | 4430 | 7 |
| 280 | 20231107 | 142000 | 5801214045 | 4435 | 4445 | 4445 | 4435 | 230 |
| 281 | 20231107 | 141900 | 5800193855 | 4445 | 4435 | 4445 | 4435 | 3472 |
| 282 | 20231107 | 141800 | 5784789315 | 4440 | 4440 | 4450 | 4440 | 847 |
| 283 | 20231107 | 141700 | 5781027395 | 4440 | 4440 | 4440 | 4440 | 210 |
| 284 | 20231107 | 141600 | 5780094995 | 4435 | 4435 | 4435 | 4435 | 50 |
| 285 | 20231107 | 141500 | 5779873245 | 4435 | 4435 | 4445 | 4435 | 392 |
| 286 | 20231107 | 141400 | 5778134185 | 4435 | 4440 | 4440 | 4435 | 196 |
| 287 | 20231107 | 141300 | 5777263950 | 4440 | 4440 | 4440 | 4440 | 256 |
| 288 | 20231107 | 141200 | 5776127310 | 4435 | 4435 | 4435 | 4435 | 124 |
| 289 | 20231107 | 141100 | 5775577370 | 4435 | 4440 | 4440 | 4435 | 685 |
| 290 | 20231107 | 141000 | 5772537625 | 4440 | 4430 | 4440 | 4430 | 892 |
| 291 | 20231107 | 140900 | 5768578725 | 4435 | 4435 | 4435 | 4435 | 2490 |
| 292 | 20231107 | 140800 | 5757535575 | 4435 | 4430 | 4440 | 4430 | 2519 |
| 293 | 20231107 | 140700 | 5746362945 | 4435 | 4440 | 4440 | 4430 | 538 |
| 294 | 20231107 | 140600 | 5743976765 | 4435 | 4435 | 4445 | 4435 | 61 |
| 295 | 20231107 | 140500 | 5743706220 | 4445 | 4430 | 4445 | 4425 | 3300 |
| 296 | 20231107 | 140400 | 5729097430 | 4430 | 4440 | 4440 | 4430 | 1954 |
| 297 | 20231107 | 140300 | 5720440890 | 4435 | 4445 | 4445 | 4435 | 279 |
| 298 | 20231107 | 140200 | 5719203515 | 4435 | 4430 | 4445 | 4430 | 251 |
| 299 | 20231107 | 140100 | 5718089830 | 4430 | 4430 | 4430 | 4430 | 9 |
| 300 | 20231107 | 140000 | 5718049960 | 4430 | 4435 | 4445 | 4430 | 1911 |
| 301 | 20231107 | 135900 | 5709583225 | 4430 | 4435 | 4435 | 4430 | 463 |
| 302 | 20231107 | 135800 | 5707532070 | 4435 | 4445 | 4445 | 4430 | 86 |
| 303 | 20231107 | 135700 | 5707149825 | 4450 | 4450 | 4450 | 4430 | 55 |
| 304 | 20231107 | 135600 | 5706905860 | 4430 | 4430 | 4430 | 4430 | 364 |
| 305 | 20231107 | 135500 | 5705293340 | 4430 | 4440 | 4440 | 4430 | 1564 |
| 306 | 20231107 | 135400 | 5698351730 | 4435 | 4440 | 4450 | 4435 | 543 |
| 307 | 20231107 | 135300 | 5695937955 | 4435 | 4435 | 4440 | 4435 | 1257 |
| 308 | 20231107 | 135200 | 5690363060 | 4435 | 4450 | 4450 | 4435 | 385 |
| 309 | 20231107 | 135100 | 5688649910 | 4435 | 4445 | 4460 | 4430 | 5335 |
| 310 | 20231107 | 135000 | 5664959695 | 4450 | 4450 | 4460 | 4445 | 1009 |
| 311 | 20231107 | 134900 | 5660468005 | 4450 | 4455 | 4455 | 4450 | 727 |
| 312 | 20231107 | 134800 | 5657229550 | 4455 | 4460 | 4460 | 4455 | 1066 |
| 313 | 20231107 | 134700 | 5652480265 | 4465 | 4460 | 4465 | 4455 | 3 |
| 314 | 20231107 | 134600 | 5652466885 | 4465 | 4460 | 4465 | 4455 | 126 |
| 315 | 20231107 | 134500 | 5651904930 | 4460 | 4435 | 4460 | 4435 | 33 |
| 316 | 20231107 | 134400 | 5651758420 | 4455 | 4445 | 4455 | 4430 | 4663 |
| 317 | 20231107 | 134300 | 5631023485 | 4445 | 4445 | 4445 | 4445 | 1551 |
| 318 | 20231107 | 134200 | 5624129290 | 4445 | 4455 | 4455 | 4445 | 4 |
| 319 | 20231107 | 134100 | 5624111480 | 4445 | 4455 | 4455 | 4445 | 7023 |
| 320 | 20231107 | 134000 | 5592849795 | 4460 | 4460 | 4460 | 4460 | 2062 |
| 321 | 20231107 | 133900 | 5583653275 | 4460 | 4465 | 4475 | 4460 | 2978 |
| 322 | 20231107 | 133800 | 5570364380 | 4465 | 4465 | 4475 | 4465 | 266 |
| 323 | 20231107 | 133700 | 5569174050 | 4475 | 4470 | 4475 | 4465 | 363 |
| 324 | 20231107 | 133600 | 5567550445 | 4470 | 4480 | 4480 | 4470 | 734 |
| 325 | 20231107 | 133500 | 5564263465 | 4480 | 4480 | 4480 | 4480 | 502 |
| 326 | 20231107 | 133400 | 5562014505 | 4470 | 4470 | 4480 | 4470 | 867 |
| 327 | 20231107 | 133300 | 5558139005 | 4465 | 4465 | 4465 | 4465 | 219 |
| 328 | 20231107 | 133200 | 5557161170 | 4465 | 4465 | 4465 | 4465 | 392 |
| 329 | 20231107 | 133100 | 5555410890 | 4465 | 4485 | 4485 | 4465 | 429 |
| 330 | 20231107 | 133000 | 5553493220 | 4470 | 4465 | 4485 | 4465 | 31 |
| 331 | 20231107 | 132900 | 5553354780 | 4485 | 4465 | 4490 | 4460 | 4528 |
| 332 | 20231107 | 132800 | 5533105965 | 4465 | 4465 | 4465 | 4465 | 2692 |
| 333 | 20231107 | 132700 | 5521086185 | 4465 | 4480 | 4480 | 4465 | 1006 |
| 334 | 20231107 | 132600 | 5516582705 | 4480 | 4455 | 4480 | 4455 | 2976 |
| 335 | 20231107 | 132500 | 5503271700 | 4455 | 4475 | 4475 | 4455 | 4422 |
| 336 | 20231107 | 132400 | 5483525175 | 4475 | 4485 | 4490 | 4475 | 3005 |
| 337 | 20231107 | 132300 | 5470068140 | 4485 | 4480 | 4485 | 4470 | 4897 |
| 338 | 20231107 | 132200 | 5448141940 | 4490 | 4480 | 4490 | 4475 | 4048 |
| 339 | 20231107 | 132100 | 5429979735 | 4480 | 4490 | 4495 | 4480 | 1846 |
| 340 | 20231107 | 132000 | 5421696635 | 4490 | 4490 | 4495 | 4490 | 7499 |
| 341 | 20231107 | 131900 | 5388020570 | 4490 | 4470 | 4490 | 4470 | 15545 |
| 342 | 20231107 | 131800 | 5318369670 | 4465 | 4460 | 4465 | 4460 | 849 |
| 343 | 20231107 | 131700 | 5314579440 | 4460 | 4470 | 4470 | 4450 | 14653 |
| 344 | 20231107 | 131600 | 5249260020 | 4465 | 4460 | 4470 | 4450 | 5808 |
| 345 | 20231107 | 131500 | 5223338575 | 4460 | 4450 | 4460 | 4445 | 3919 |
| 346 | 20231107 | 131400 | 5205882615 | 4445 | 4450 | 4450 | 4445 | 398 |
| 347 | 20231107 | 131300 | 5204113490 | 4445 | 4445 | 4455 | 4445 | 320 |
| 348 | 20231107 | 131200 | 5202691065 | 4455 | 4455 | 4455 | 4445 | 4535 |
| 349 | 20231107 | 131100 | 5182519700 | 4455 | 4455 | 4460 | 4450 | 3464 |
| 350 | 20231107 | 131000 | 5167087860 | 4455 | 4445 | 4460 | 4445 | 541 |
| 351 | 20231107 | 130900 | 5164677750 | 4455 | 4460 | 4460 | 4445 | 2698 |
| 352 | 20231107 | 130800 | 5152648945 | 4460 | 4435 | 4465 | 4435 | 20440 |
| 353 | 20231107 | 130700 | 5061659385 | 4435 | 4435 | 4435 | 4425 | 737 |
| 354 | 20231107 | 130600 | 5058390810 | 4435 | 4425 | 4440 | 4425 | 36 |
| 355 | 20231107 | 130500 | 5058231340 | 4440 | 4425 | 4440 | 4420 | 3206 |
| 356 | 20231107 | 130400 | 5044013305 | 4440 | 4435 | 4445 | 4435 | 1565 |
| 357 | 20231107 | 130300 | 5037070550 | 4440 | 4430 | 4445 | 4430 | 2662 |
| 358 | 20231107 | 130200 | 5025260875 | 4430 | 4420 | 4435 | 4420 | 2324 |
| 359 | 20231107 | 130100 | 5014970775 | 4420 | 4420 | 4420 | 4410 | 312 |
| 360 | 20231107 | 130000 | 5013593000 | 4420 | 4425 | 4430 | 4420 | 805 |
| 361 | 20231107 | 125900 | 5010033995 | 4430 | 4415 | 4430 | 4415 | 4104 |
| 362 | 20231107 | 125800 | 4991869265 | 4410 | 4415 | 4415 | 4410 | 327 |
| 363 | 20231107 | 125700 | 4990427190 | 4410 | 4410 | 4410 | 4405 | 598 |
| 364 | 20231107 | 125600 | 4987791960 | 4400 | 4405 | 4415 | 4400 | 301 |
| 365 | 20231107 | 125500 | 4986465505 | 4405 | 4400 | 4410 | 4400 | 1220 |
| 366 | 20231107 | 125400 | 4981091330 | 4400 | 4400 | 4400 | 4380 | 743 |
| 367 | 20231107 | 125300 | 4977827190 | 4370 | 4405 | 4405 | 4370 | 2736 |
| 368 | 20231107 | 125200 | 4965848500 | 4405 | 4400 | 4405 | 4390 | 3551 |
| 369 | 20231107 | 125100 | 4950251165 | 4400 | 4400 | 4400 | 4390 | 737 |
| 370 | 20231107 | 125000 | 4947010865 | 4400 | 4385 | 4400 | 4385 | 4596 |
| 371 | 20231107 | 124900 | 4926835385 | 4380 | 4390 | 4390 | 4380 | 255 |
| 372 | 20231107 | 124800 | 4925718475 | 4375 | 4375 | 4390 | 4375 | 3486 |
| 373 | 20231107 | 124700 | 4910466475 | 4375 | 4395 | 4395 | 4375 | 357 |
| 374 | 20231107 | 124600 | 4908898660 | 4405 | 4385 | 4405 | 4385 | 5001 |
| 375 | 20231107 | 124500 | 4886914880 | 4390 | 4385 | 4390 | 4385 | 971 |
| 376 | 20231107 | 124400 | 4882656190 | 4390 | 4390 | 4390 | 4390 | 326 |
| 377 | 20231107 | 124300 | 4881225050 | 4400 | 4375 | 4400 | 4370 | 20431 |
| 378 | 20231107 | 124200 | 4791389360 | 4375 | 4370 | 4375 | 4370 | 5 |
| 379 | 20231107 | 124100 | 4791367495 | 4375 | 4375 | 4375 | 4370 | 155 |
| 380 | 20231107 | 124000 | 4790689890 | 4375 | 4380 | 4380 | 4375 | 114 |
| 381 | 20231107 | 123900 | 4790191120 | 4385 | 4385 | 4385 | 4385 | 231 |
| 382 | 20231107 | 123800 | 4789178185 | 4380 | 4380 | 4395 | 4380 | 2112 |
| 383 | 20231107 | 123700 | 4779902905 | 4355 | 4395 | 4395 | 4355 | 1282 |
| 384 | 20231107 | 123600 | 4774313285 | 4405 | 4405 | 4410 | 4400 | 3134 |
| 385 | 20231107 | 123500 | 4760508625 | 4400 | 4405 | 4405 | 4395 | 1368 |
| 386 | 20231107 | 123400 | 4754489720 | 4400 | 4400 | 4400 | 4400 | 2328 |
| 387 | 20231107 | 123300 | 4744246520 | 4400 | 4395 | 4400 | 4395 | 5000 |
| 388 | 20231107 | 123200 | 4722254835 | 4395 | 4385 | 4395 | 4385 | 2078 |
| 389 | 20231107 | 123100 | 4713135075 | 4385 | 4385 | 4385 | 4385 | 200 |
| 390 | 20231107 | 123000 | 4712258075 | 4385 | 4380 | 4385 | 4380 | 1000 |
| 391 | 20231107 | 122900 | 4707874025 | 4385 | 4355 | 4385 | 4355 | 6561 |
| 392 | 20231107 | 122800 | 4679118430 | 4360 | 4350 | 4360 | 4350 | 501 |
| 393 | 20231107 | 122700 | 4676938295 | 4350 | 4350 | 4350 | 4345 | 2139 |
| 394 | 20231107 | 122600 | 4667633670 | 4350 | 4350 | 4355 | 4345 | 6431 |
| 395 | 20231107 | 122500 | 4639684760 | 4345 | 4335 | 4350 | 4335 | 4603 |
| 396 | 20231107 | 122400 | 4619700450 | 4335 | 4340 | 4340 | 4335 | 7150 |
| 397 | 20231107 | 122300 | 4588677575 | 4340 | 4345 | 4350 | 4340 | 12590 |
| 398 | 20231107 | 122200 | 4534006625 | 4345 | 4345 | 4350 | 4345 | 1663 |
| 399 | 20231107 | 122100 | 4526774270 | 4345 | 4350 | 4350 | 4345 | 1771 |
| 400 | 20231107 | 122000 | 4519073415 | 4350 | 4345 | 4350 | 4345 | 2003 |
| 401 | 20231107 | 121900 | 4510370365 | 4345 | 4350 | 4350 | 4345 | 857 |
| 402 | 20231107 | 121800 | 4506642945 | 4350 | 4360 | 4360 | 4345 | 15402 |
| 403 | 20231107 | 121700 | 4439665225 | 4355 | 4360 | 4360 | 4355 | 265 |
| 404 | 20231107 | 121600 | 4438511145 | 4360 | 4350 | 4360 | 4350 | 323 |
| 405 | 20231107 | 121500 | 4437105335 | 4355 | 4355 | 4355 | 4355 | 184 |
| 406 | 20231107 | 121400 | 4436304015 | 4360 | 4350 | 4360 | 4350 | 2346 |
| 407 | 20231107 | 121300 | 4426091770 | 4350 | 4350 | 4355 | 4350 | 2531 |
| 408 | 20231107 | 121200 | 4415081915 | 4355 | 4360 | 4360 | 4350 | 661 |
| 409 | 20231107 | 121100 | 4412203470 | 4360 | 4360 | 4365 | 4360 | 1804 |
| 410 | 20231107 | 121000 | 4404337375 | 4360 | 4355 | 4360 | 4355 | 196 |
| 411 | 20231107 | 120900 | 4403483720 | 4355 | 4360 | 4360 | 4350 | 4315 |
| 412 | 20231107 | 120800 | 4384684375 | 4360 | 4360 | 4365 | 4360 | 560 |
| 413 | 20231107 | 120700 | 4382242365 | 4365 | 4365 | 4365 | 4365 | 198 |
| 414 | 20231107 | 120600 | 4381378095 | 4365 | 4380 | 4380 | 4365 | 4219 |
| 415 | 20231107 | 120500 | 4362925820 | 4380 | 4380 | 4390 | 4380 | 204 |
| 416 | 20231107 | 120400 | 4362032270 | 4380 | 4380 | 4380 | 4380 | 2 |
| 417 | 20231107 | 120300 | 4362023510 | 4380 | 4375 | 4385 | 4375 | 814 |
| 418 | 20231107 | 120200 | 4358457205 | 4375 | 4380 | 4380 | 4375 | 909 |
| 419 | 20231107 | 120100 | 4354480280 | 4380 | 4380 | 4380 | 4380 | 72 |
| 420 | 20231107 | 120000 | 4354164920 | 4380 | 4375 | 4380 | 4375 | 218 |
| 421 | 20231107 | 115900 | 4353211165 | 4375 | 4375 | 4375 | 4375 | 302 |
| 422 | 20231107 | 115800 | 4351889915 | 4380 | 4380 | 4380 | 4380 | 600 |
| 423 | 20231107 | 115700 | 4349261915 | 4380 | 4375 | 4380 | 4370 | 649 |
| 424 | 20231107 | 115600 | 4346422365 | 4375 | 4380 | 4380 | 4375 | 178 |
| 425 | 20231107 | 115500 | 4345643340 | 4385 | 4405 | 4405 | 4380 | 911 |
| 426 | 20231107 | 115400 | 4341643645 | 4415 | 4415 | 4420 | 4405 | 1647 |
| 427 | 20231107 | 115300 | 4334369640 | 4425 | 4415 | 4425 | 4410 | 8793 |
| 428 | 20231107 | 115200 | 4295514835 | 4415 | 4400 | 4415 | 4400 | 11793 |
| 429 | 20231107 | 115100 | 4243574850 | 4395 | 4380 | 4400 | 4380 | 1347 |
| 430 | 20231107 | 115000 | 4237663520 | 4375 | 4370 | 4375 | 4370 | 555 |
| 431 | 20231107 | 114900 | 4235236515 | 4370 | 4365 | 4370 | 4365 | 3 |
| 432 | 20231107 | 114800 | 4235223415 | 4370 | 4360 | 4370 | 4360 | 121 |
| 433 | 20231107 | 114700 | 4234695650 | 4360 | 4370 | 4370 | 4360 | 487 |
| 434 | 20231107 | 114600 | 4232571780 | 4370 | 4370 | 4370 | 4370 | 400 |
| 435 | 20231107 | 114500 | 4230823780 | 4370 | 4375 | 4375 | 4370 | 558 |
| 436 | 20231107 | 114400 | 4228383965 | 4375 | 4385 | 4385 | 4370 | 1993 |
| 437 | 20231107 | 114300 | 4219665860 | 4385 | 4385 | 4385 | 4380 | 1027 |
| 438 | 20231107 | 114200 | 4215162560 | 4385 | 4395 | 4395 | 4385 | 528 |
| 439 | 20231107 | 114100 | 4212845700 | 4395 | 4400 | 4400 | 4395 | 2241 |
| 440 | 20231107 | 114000 | 4202985865 | 4400 | 4390 | 4400 | 4390 | 3462 |
| 441 | 20231107 | 113900 | 4187756230 | 4385 | 4380 | 4385 | 4380 | 169 |
| 442 | 20231107 | 113800 | 4187015340 | 4380 | 4380 | 4385 | 4380 | 1727 |
| 443 | 20231107 | 113700 | 4179451025 | 4370 | 4365 | 4370 | 4360 | 1643 |
| 444 | 20231107 | 113600 | 4172273170 | 4370 | 4360 | 4385 | 4360 | 5998 |
| 445 | 20231107 | 113500 | 4146056185 | 4360 | 4355 | 4360 | 4355 | 1990 |
| 446 | 20231107 | 113400 | 4137380730 | 4355 | 4360 | 4360 | 4355 | 813 |
| 447 | 20231107 | 113300 | 4133840105 | 4355 | 4355 | 4355 | 4350 | 3188 |
| 448 | 20231107 | 113200 | 4119966365 | 4360 | 4360 | 4360 | 4350 | 5265 |
| 449 | 20231107 | 113100 | 4097058090 | 4350 | 4355 | 4355 | 4350 | 3262 |
| 450 | 20231107 | 113000 | 4082862125 | 4360 | 4360 | 4360 | 4355 | 3522 |
| 451 | 20231107 | 112900 | 4067513820 | 4360 | 4360 | 4365 | 4360 | 357 |
| 452 | 20231107 | 112800 | 4065957295 | 4360 | 4350 | 4360 | 4350 | 2955 |
| 453 | 20231107 | 112700 | 4053083260 | 4350 | 4350 | 4355 | 4350 | 2016 |
| 454 | 20231107 | 112600 | 4044305920 | 4350 | 4345 | 4350 | 4330 | 6295 |
| 455 | 20231107 | 112500 | 4016945905 | 4335 | 4335 | 4345 | 4330 | 3675 |
| 456 | 20231107 | 112400 | 4001005660 | 4335 | 4345 | 4345 | 4335 | 3576 |
| 457 | 20231107 | 112300 | 3985482930 | 4345 | 4350 | 4355 | 4330 | 4646 |
| 458 | 20231107 | 112200 | 3965264310 | 4350 | 4360 | 4365 | 4330 | 20589 |
| 459 | 20231107 | 112100 | 3875804610 | 4360 | 4365 | 4365 | 4355 | 2087 |
| 460 | 20231107 | 112000 | 3866705165 | 4365 | 4365 | 4365 | 4360 | 1594 |
| 461 | 20231107 | 111900 | 3859751950 | 4360 | 4360 | 4365 | 4360 | 1687 |
| 462 | 20231107 | 111800 | 3852396620 | 4365 | 4365 | 4365 | 4360 | 3042 |
| 463 | 20231107 | 111700 | 3839128130 | 4370 | 4365 | 4370 | 4365 | 770 |
| 464 | 20231107 | 111600 | 3835767060 | 4370 | 4375 | 4375 | 4365 | 655 |
| 465 | 20231107 | 111500 | 3832907550 | 4365 | 4365 | 4380 | 4365 | 3708 |
| 466 | 20231107 | 111400 | 3816690010 | 4365 | 4370 | 4370 | 4365 | 4891 |
| 467 | 20231107 | 111300 | 3795340030 | 4370 | 4375 | 4375 | 4365 | 1608 |
| 468 | 20231107 | 111200 | 3788315825 | 4365 | 4370 | 4375 | 4360 | 39417 |
| 469 | 20231107 | 111100 | 3616233345 | 4370 | 4375 | 4375 | 4370 | 6858 |
| 470 | 20231107 | 111000 | 3586239605 | 4375 | 4375 | 4375 | 4370 | 6845 |
| 471 | 20231107 | 110900 | 3556325650 | 4385 | 4385 | 4385 | 4370 | 2785 |
| 472 | 20231107 | 110800 | 3544130370 | 4385 | 4375 | 4385 | 4370 | 9060 |
| 473 | 20231107 | 110700 | 3504489680 | 4375 | 4380 | 4385 | 4375 | 10299 |
| 474 | 20231107 | 110600 | 3459385145 | 4385 | 4395 | 4400 | 4380 | 29486 |
| 475 | 20231107 | 110500 | 3329958950 | 4400 | 4410 | 4410 | 4400 | 9433 |
| 476 | 20231107 | 110400 | 3288407205 | 4410 | 4415 | 4415 | 4410 | 457 |
| 477 | 20231107 | 110300 | 3286390050 | 4415 | 4415 | 4420 | 4415 | 990 |
| 478 | 20231107 | 110200 | 3282019150 | 4415 | 4410 | 4415 | 4410 | 661 |
| 479 | 20231107 | 110100 | 3279103850 | 4410 | 4420 | 4420 | 4410 | 781 |
| 480 | 20231107 | 110000 | 3275656705 | 4420 | 4420 | 4420 | 4415 | 168 |
| 481 | 20231107 | 105900 | 3274914480 | 4415 | 4415 | 4415 | 4415 | 2975 |
| 482 | 20231107 | 105800 | 3261779855 | 4415 | 4415 | 4415 | 4410 | 2770 |
| 483 | 20231107 | 105700 | 3249550825 | 4415 | 4420 | 4420 | 4410 | 347 |
| 484 | 20231107 | 105600 | 3248018585 | 4420 | 4420 | 4420 | 4410 | 885 |
| 485 | 20231107 | 105500 | 3244111315 | 4425 | 4420 | 4425 | 4420 | 511 |
| 486 | 20231107 | 105400 | 3241852660 | 4410 | 4415 | 4415 | 4410 | 470 |
| 487 | 20231107 | 105300 | 3239777850 | 4415 | 4415 | 4415 | 4415 | 490 |
| 488 | 20231107 | 105200 | 3237614500 | 4415 | 4415 | 4420 | 4410 | 1519 |
| 489 | 20231107 | 105100 | 3230906055 | 4415 | 4420 | 4420 | 4415 | 705 |
| 490 | 20231107 | 105000 | 3227792455 | 4415 | 4415 | 4415 | 4415 | 2 |
| 491 | 20231107 | 104900 | 3227783625 | 4410 | 4415 | 4415 | 4410 | 138 |
| 492 | 20231107 | 104800 | 3227174545 | 4410 | 4415 | 4420 | 4410 | 4539 |
| 493 | 20231107 | 104700 | 3207135930 | 4420 | 4420 | 4425 | 4420 | 99 |
| 494 | 20231107 | 104600 | 3206698275 | 4420 | 4425 | 4425 | 4420 | 345 |
| 495 | 20231107 | 104500 | 3205173360 | 4420 | 4430 | 4430 | 4415 | 4308 |
| 496 | 20231107 | 104400 | 3186127350 | 4430 | 4440 | 4440 | 4430 | 1520 |
| 497 | 20231107 | 104300 | 3179393560 | 4435 | 4440 | 4450 | 4435 | 2808 |
| 498 | 20231107 | 104200 | 3166935815 | 4440 | 4440 | 4440 | 4430 | 1404 |
| 499 | 20231107 | 104100 | 3160714100 | 4440 | 4445 | 4445 | 4435 | 4453 |
| 500 | 20231107 | 104000 | 3140955515 | 4445 | 4450 | 4460 | 4440 | 7938 |
| 501 | 20231107 | 103900 | 3105636720 | 4450 | 4435 | 4450 | 4435 | 2564 |
| 502 | 20231107 | 103800 | 3094254195 | 4435 | 4425 | 4435 | 4425 | 2580 |
| 503 | 20231107 | 103700 | 3082826365 | 4430 | 4430 | 4435 | 4430 | 376 |
| 504 | 20231107 | 103600 | 3081159420 | 4420 | 4430 | 4430 | 4420 | 1799 |
| 505 | 20231107 | 103500 | 3073205225 | 4430 | 4430 | 4430 | 4425 | 1013 |
| 506 | 20231107 | 103400 | 3068717640 | 4430 | 4425 | 4435 | 4425 | 964 |
| 507 | 20231107 | 103300 | 3064447880 | 4425 | 4415 | 4425 | 4415 | 725 |
| 508 | 20231107 | 103200 | 3061243130 | 4415 | 4410 | 4415 | 4410 | 1469 |
| 509 | 20231107 | 103100 | 3054763495 | 4410 | 4410 | 4410 | 4410 | 1487 |
| 510 | 20231107 | 103000 | 3048205825 | 4410 | 4425 | 4425 | 4410 | 2412 |
| 511 | 20231107 | 102900 | 3037567775 | 4405 | 4420 | 4420 | 4405 | 1187 |
| 512 | 20231107 | 102800 | 3032321555 | 4415 | 4410 | 4415 | 4405 | 5534 |
| 513 | 20231107 | 102700 | 3007901120 | 4410 | 4410 | 4415 | 4410 | 1750 |
| 514 | 20231107 | 102600 | 3000183545 | 4410 | 4410 | 4410 | 4405 | 806 |
| 515 | 20231107 | 102500 | 2996630315 | 4415 | 4415 | 4415 | 4400 | 1522 |
| 516 | 20231107 | 102400 | 2989932405 | 4400 | 4415 | 4415 | 4400 | 2921 |
| 517 | 20231107 | 102300 | 2977062680 | 4415 | 4410 | 4415 | 4395 | 6384 |
| 518 | 20231107 | 102200 | 2948965880 | 4415 | 4410 | 4420 | 4405 | 5527 |
| 519 | 20231107 | 102100 | 2924587665 | 4410 | 4410 | 4420 | 4405 | 3895 |
| 520 | 20231107 | 102000 | 2907410290 | 4405 | 4405 | 4405 | 4400 | 2113 |
| 521 | 20231107 | 101900 | 2898103115 | 4395 | 4400 | 4405 | 4395 | 8799 |
| 522 | 20231107 | 101800 | 2859392310 | 4400 | 4400 | 4400 | 4400 | 3135 |
| 523 | 20231107 | 101700 | 2845598310 | 4410 | 4405 | 4410 | 4400 | 4232 |
| 524 | 20231107 | 101600 | 2826960380 | 4405 | 4420 | 4425 | 4405 | 4191 |
| 525 | 20231107 | 101500 | 2808461305 | 4425 | 4420 | 4425 | 4420 | 2310 |
| 526 | 20231107 | 101400 | 2798242630 | 4420 | 4410 | 4420 | 4410 | 12806 |
| 527 | 20231107 | 101300 | 2741763175 | 4405 | 4400 | 4430 | 4400 | 6586 |
| 528 | 20231107 | 101200 | 2712658675 | 4400 | 4400 | 4405 | 4385 | 9730 |
| 529 | 20231107 | 101100 | 2669881735 | 4395 | 4430 | 4430 | 4390 | 34950 |
| 530 | 20231107 | 101000 | 2515855815 | 4430 | 4440 | 4440 | 4430 | 11831 |
| 531 | 20231107 | 100900 | 2463419130 | 4440 | 4450 | 4450 | 4435 | 8417 |
| 532 | 20231107 | 100800 | 2426017715 | 4450 | 4445 | 4455 | 4440 | 2272 |
| 533 | 20231107 | 100700 | 2415913925 | 4440 | 4445 | 4445 | 4435 | 16500 |
| 534 | 20231107 | 100600 | 2342648410 | 4440 | 4465 | 4475 | 4440 | 24566 |
| 535 | 20231107 | 100500 | 2233225095 | 4470 | 4470 | 4470 | 4465 | 1888 |
| 536 | 20231107 | 100400 | 2224786480 | 4470 | 4470 | 4470 | 4465 | 2478 |
| 537 | 20231107 | 100300 | 2213710760 | 4465 | 4485 | 4485 | 4465 | 24505 |
| 538 | 20231107 | 100200 | 2103976670 | 4485 | 4510 | 4510 | 4485 | 365 |
| 539 | 20231107 | 100100 | 2102338765 | 4510 | 4495 | 4510 | 4490 | 848 |
| 540 | 20231107 | 100000 | 2098530285 | 4500 | 4500 | 4515 | 4500 | 5641 |
| 541 | 20231107 | 095900 | 2073130465 | 4500 | 4485 | 4500 | 4485 | 2813 |
| 542 | 20231107 | 095800 | 2060490460 | 4490 | 4485 | 4490 | 4485 | 1848 |
| 543 | 20231107 | 095700 | 2052201920 | 4485 | 4490 | 4495 | 4485 | 4303 |
| 544 | 20231107 | 095600 | 2032899075 | 4490 | 4500 | 4500 | 4490 | 159 |
| 545 | 20231107 | 095500 | 2032184175 | 4500 | 4500 | 4500 | 4500 | 373 |
| 546 | 20231107 | 095400 | 2030505675 | 4500 | 4490 | 4500 | 4490 | 4763 |
| 547 | 20231107 | 095300 | 2009089680 | 4490 | 4485 | 4495 | 4485 | 3809 |
| 548 | 20231107 | 095200 | 1992006210 | 4485 | 4500 | 4500 | 4485 | 8762 |
| 549 | 20231107 | 095100 | 1952698775 | 4500 | 4495 | 4500 | 4495 | 3286 |
| 550 | 20231107 | 095000 | 1937916235 | 4495 | 4500 | 4500 | 4490 | 6142 |
| 551 | 20231107 | 094900 | 1910328050 | 4500 | 4500 | 4500 | 4495 | 1448 |
| 552 | 20231107 | 094800 | 1903816650 | 4500 | 4510 | 4510 | 4500 | 1893 |
| 553 | 20231107 | 094700 | 1895283730 | 4505 | 4505 | 4505 | 4500 | 7556 |
| 554 | 20231107 | 094600 | 1861244250 | 4505 | 4505 | 4505 | 4500 | 2004 |
| 555 | 20231107 | 094500 | 1852218080 | 4500 | 4510 | 4510 | 4500 | 3014 |
| 556 | 20231107 | 094400 | 1838648080 | 4510 | 4495 | 4510 | 4490 | 8678 |
| 557 | 20231107 | 094300 | 1799626265 | 4495 | 4495 | 4500 | 4495 | 3135 |
| 558 | 20231107 | 094200 | 1785534435 | 4500 | 4500 | 4500 | 4495 | 834 |
| 559 | 20231107 | 094100 | 1781782555 | 4500 | 4510 | 4515 | 4500 | 3043 |
| 560 | 20231107 | 094000 | 1768082205 | 4515 | 4520 | 4520 | 4515 | 954 |
| 561 | 20231107 | 093900 | 1763773080 | 4520 | 4520 | 4525 | 4515 | 672 |
| 562 | 20231107 | 093800 | 1760735880 | 4515 | 4495 | 4515 | 4485 | 6821 |
| 563 | 20231107 | 093700 | 1730014400 | 4485 | 4500 | 4510 | 4485 | 22596 |
| 564 | 20231107 | 093600 | 1628496745 | 4490 | 4515 | 4515 | 4490 | 28847 |
| 565 | 20231107 | 093500 | 1498592800 | 4510 | 4520 | 4525 | 4510 | 14581 |
| 566 | 20231107 | 093400 | 1432749630 | 4520 | 4525 | 4525 | 4520 | 599 |
| 567 | 20231107 | 093300 | 1430042025 | 4525 | 4535 | 4535 | 4520 | 480 |
| 568 | 20231107 | 093200 | 1427872255 | 4525 | 4530 | 4530 | 4520 | 244 |
| 569 | 20231107 | 093100 | 1426768055 | 4525 | 4530 | 4545 | 4525 | 2821 |
| 570 | 20231107 | 093000 | 1413962040 | 4540 | 4510 | 4540 | 4510 | 11016 |
| 571 | 20231107 | 092900 | 1364201765 | 4510 | 4515 | 4515 | 4505 | 7667 |
| 572 | 20231107 | 092800 | 1329639800 | 4515 | 4515 | 4520 | 4505 | 5569 |
| 573 | 20231107 | 092700 | 1304505850 | 4515 | 4510 | 4525 | 4510 | 6066 |
| 574 | 20231107 | 092600 | 1277114020 | 4510 | 4530 | 4530 | 4500 | 16542 |
| 575 | 20231107 | 092500 | 1202481370 | 4530 | 4530 | 4530 | 4525 | 801 |
| 576 | 20231107 | 092400 | 1198853005 | 4525 | 4540 | 4540 | 4525 | 2676 |
| 577 | 20231107 | 092300 | 1186726720 | 4525 | 4535 | 4545 | 4525 | 5559 |
| 578 | 20231107 | 092200 | 1161552975 | 4535 | 4540 | 4540 | 4535 | 4097 |
| 579 | 20231107 | 092100 | 1142966820 | 4540 | 4540 | 4555 | 4535 | 6934 |
| 580 | 20231107 | 092000 | 1111488990 | 4535 | 4530 | 4545 | 4510 | 16283 |
| 581 | 20231107 | 091900 | 1037854250 | 4520 | 4555 | 4555 | 4520 | 21805 |
| 582 | 20231107 | 091800 | 938992515 | 4555 | 4560 | 4560 | 4550 | 7992 |
| 583 | 20231107 | 091700 | 902589890 | 4560 | 4565 | 4565 | 4555 | 6024 |
| 584 | 20231107 | 091600 | 875119530 | 4565 | 4575 | 4575 | 4560 | 19529 |
| 585 | 20231107 | 091500 | 785984775 | 4565 | 4570 | 4575 | 4565 | 4603 |
| 586 | 20231107 | 091400 | 764952705 | 4575 | 4585 | 4585 | 4560 | 11161 |
| 587 | 20231107 | 091300 | 713972635 | 4585 | 4570 | 4585 | 4570 | 6831 |
| 588 | 20231107 | 091200 | 682723875 | 4570 | 4585 | 4585 | 4565 | 1792 |
| 589 | 20231107 | 091100 | 674534420 | 4570 | 4570 | 4590 | 4565 | 5423 |
| 590 | 20231107 | 091000 | 649748280 | 4580 | 4580 | 4585 | 4570 | 4803 |
| 591 | 20231107 | 090900 | 627780210 | 4580 | 4590 | 4590 | 4575 | 3845 |
| 592 | 20231107 | 090800 | 610170615 | 4585 | 4600 | 4605 | 4585 | 13993 |
| 593 | 20231107 | 090700 | 545925715 | 4600 | 4615 | 4615 | 4595 | 2535 |
| 594 | 20231107 | 090600 | 534253395 | 4615 | 4600 | 4615 | 4595 | 4512 |
| 595 | 20231107 | 090500 | 513471430 | 4610 | 4580 | 4610 | 4580 | 11058 |
| 596 | 20231107 | 090400 | 462680215 | 4590 | 4570 | 4590 | 4550 | 8907 |
| 597 | 20231107 | 090300 | 422059965 | 4560 | 4580 | 4585 | 4560 | 12332 |
| 598 | 20231107 | 090200 | 365743150 | 4570 | 4575 | 4575 | 4550 | 13651 |
| 599 | 20231107 | 090100 | 303452640 | 4575 | 4580 | 4605 | 4560 | 21297 |
| 600 | 20231107 | 090000 | 205959790 | 4580 | 4595 | 4615 | 4580 | 43054 |