30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 190600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 9305 |
| 3 | 20231102 | 190500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 4 | 20231102 | 190400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 5 | 20231102 | 190300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 6 | 20231102 | 190200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 7 | 20231102 | 190100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 8 | 20231102 | 190000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 9 | 20231102 | 185900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 10 | 20231102 | 185800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 11 | 20231102 | 185700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 12 | 20231102 | 185600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 13 | 20231102 | 185500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 14 | 20231102 | 185400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 15 | 20231102 | 185300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 16 | 20231102 | 185200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 17 | 20231102 | 185100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 18 | 20231102 | 185000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 19 | 20231102 | 184900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 20 | 20231102 | 184800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 21 | 20231102 | 184700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 22 | 20231102 | 184600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 23 | 20231102 | 184500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 24 | 20231102 | 184400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 25 | 20231102 | 184300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 26 | 20231102 | 184200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 27 | 20231102 | 184100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 28 | 20231102 | 184000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 29 | 20231102 | 183900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 30 | 20231102 | 183800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 31 | 20231102 | 183700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 32 | 20231102 | 183600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 9305 |
| 33 | 20231102 | 183500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 34 | 20231102 | 183400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 35 | 20231102 | 183300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 36 | 20231102 | 183200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 37 | 20231102 | 183100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 38 | 20231102 | 183000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 39 | 20231102 | 182900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 40 | 20231102 | 182800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 41 | 20231102 | 182700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 42 | 20231102 | 182600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 43 | 20231102 | 182500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 44 | 20231102 | 182400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 45 | 20231102 | 182300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 46 | 20231102 | 182200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 47 | 20231102 | 182100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 48 | 20231102 | 182000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 49 | 20231102 | 181900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 50 | 20231102 | 181800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 51 | 20231102 | 181700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 52 | 20231102 | 181600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 53 | 20231102 | 181500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 54 | 20231102 | 181400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 55 | 20231102 | 181300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 56 | 20231102 | 181200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 57 | 20231102 | 181100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 58 | 20231102 | 181000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 59 | 20231102 | 180900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 60 | 20231102 | 180800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 61 | 20231102 | 180700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 62 | 20231102 | 180600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 9305 |
| 63 | 20231102 | 180500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 64 | 20231102 | 180400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 65 | 20231102 | 180300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 66 | 20231102 | 180200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 67 | 20231102 | 180100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 68 | 20231102 | 180000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 69 | 20231102 | 175900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 70 | 20231102 | 175800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 71 | 20231102 | 175700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 72 | 20231102 | 175600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 73 | 20231102 | 175500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 74 | 20231102 | 175400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 75 | 20231102 | 175300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 76 | 20231102 | 175200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 77 | 20231102 | 175100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 78 | 20231102 | 175000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 79 | 20231102 | 174900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 80 | 20231102 | 174800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 81 | 20231102 | 174700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 82 | 20231102 | 174600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 83 | 20231102 | 174500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 84 | 20231102 | 174400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 85 | 20231102 | 174300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 86 | 20231102 | 174200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 87 | 20231102 | 174100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 88 | 20231102 | 174000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 89 | 20231102 | 173900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 90 | 20231102 | 173800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 91 | 20231102 | 173700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 92 | 20231102 | 173600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 9305 |
| 93 | 20231102 | 173500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 94 | 20231102 | 173400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 95 | 20231102 | 173300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 96 | 20231102 | 173200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 97 | 20231102 | 173100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 98 | 20231102 | 173000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 99 | 20231102 | 172900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 100 | 20231102 | 172800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 101 | 20231102 | 172700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 102 | 20231102 | 172600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 103 | 20231102 | 172500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 104 | 20231102 | 172400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 105 | 20231102 | 172300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 106 | 20231102 | 172200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 107 | 20231102 | 172100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 108 | 20231102 | 172000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 109 | 20231102 | 171900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 110 | 20231102 | 171800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 111 | 20231102 | 171700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 112 | 20231102 | 171600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 113 | 20231102 | 171500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 114 | 20231102 | 171400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 115 | 20231102 | 171300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 116 | 20231102 | 171200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 117 | 20231102 | 171100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 118 | 20231102 | 171000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 119 | 20231102 | 170900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 120 | 20231102 | 170800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 121 | 20231102 | 170700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 122 | 20231102 | 170600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 9305 |
| 123 | 20231102 | 170500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 124 | 20231102 | 170400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 125 | 20231102 | 170300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 126 | 20231102 | 170200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 127 | 20231102 | 170100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 128 | 20231102 | 170000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 129 | 20231102 | 165900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 130 | 20231102 | 165800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 131 | 20231102 | 165700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 132 | 20231102 | 165600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 133 | 20231102 | 165500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 134 | 20231102 | 165400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 135 | 20231102 | 165300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 136 | 20231102 | 165200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 137 | 20231102 | 165100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 138 | 20231102 | 165000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 139 | 20231102 | 164900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 140 | 20231102 | 164800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 141 | 20231102 | 164700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 142 | 20231102 | 164600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 143 | 20231102 | 164500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 144 | 20231102 | 164400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 145 | 20231102 | 164300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 146 | 20231102 | 164200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 147 | 20231102 | 164100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 148 | 20231102 | 164000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 149 | 20231102 | 163900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 150 | 20231102 | 163800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 151 | 20231102 | 163700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 152 | 20231102 | 163600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 9305 |
| 153 | 20231102 | 163500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 154 | 20231102 | 163400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 155 | 20231102 | 163300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 156 | 20231102 | 163200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 157 | 20231102 | 163100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 158 | 20231102 | 163000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 159 | 20231102 | 162900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 160 | 20231102 | 162800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 161 | 20231102 | 162700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 162 | 20231102 | 162600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 163 | 20231102 | 162500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 164 | 20231102 | 162400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 165 | 20231102 | 162300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 166 | 20231102 | 162200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 167 | 20231102 | 162100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 168 | 20231102 | 162000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 169 | 20231102 | 161900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 170 | 20231102 | 161800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 171 | 20231102 | 161700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 172 | 20231102 | 161600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 173 | 20231102 | 161500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 174 | 20231102 | 161400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 175 | 20231102 | 161300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 176 | 20231102 | 161200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 177 | 20231102 | 161100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 178 | 20231102 | 161000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 179 | 20231102 | 160900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 180 | 20231102 | 160800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 181 | 20231102 | 160700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 182 | 20231102 | 160600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 9305 |
| 183 | 20231102 | 160500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 184 | 20231102 | 160400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 185 | 20231102 | 160300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 186 | 20231102 | 160200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 187 | 20231102 | 160100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 188 | 20231102 | 160000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 189 | 20231102 | 155900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 190 | 20231102 | 155800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 191 | 20231102 | 155700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 192 | 20231102 | 155600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 193 | 20231102 | 155500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 194 | 20231102 | 155400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 195 | 20231102 | 155300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 196 | 20231102 | 155200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 197 | 20231102 | 155100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 198 | 20231102 | 155000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 199 | 20231102 | 154900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 200 | 20231102 | 154800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 201 | 20231102 | 154700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 202 | 20231102 | 154600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 203 | 20231102 | 154500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 204 | 20231102 | 154400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 205 | 20231102 | 154300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 206 | 20231102 | 154200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 207 | 20231102 | 154100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 208 | 20231102 | 154000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 209 | 20231102 | 153900 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 210 | 20231102 | 153800 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 211 | 20231102 | 153700 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 212 | 20231102 | 153600 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 9305 |
| 213 | 20231102 | 153500 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 214 | 20231102 | 153400 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 215 | 20231102 | 153300 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 216 | 20231102 | 153200 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 217 | 20231102 | 153100 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 218 | 20231102 | 153000 | 3392260900 | 3375 | 3375 | 3375 | 3375 | 9305 |
| 219 | 20231102 | 152900 | 3360856525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 220 | 20231102 | 152800 | 3360856525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 221 | 20231102 | 152700 | 3360856525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 222 | 20231102 | 152600 | 3360856525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 223 | 20231102 | 152500 | 3360856525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 224 | 20231102 | 152400 | 3360856525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 225 | 20231102 | 152300 | 3360856525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 226 | 20231102 | 152200 | 3360856525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 227 | 20231102 | 152100 | 3360856525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 228 | 20231102 | 152000 | 3360856525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 229 | 20231102 | 151900 | 3360856525 | 3380 | 3380 | 3380 | 3375 | 5640 |
| 230 | 20231102 | 151800 | 3341802325 | 3380 | 3370 | 3380 | 3370 | 515 |
| 231 | 20231102 | 151700 | 3340064355 | 3365 | 3375 | 3380 | 3365 | 9098 |
| 232 | 20231102 | 151600 | 3309409130 | 3370 | 3375 | 3375 | 3370 | 343 |
| 233 | 20231102 | 151500 | 3308253005 | 3375 | 3375 | 3380 | 3370 | 3217 |
| 234 | 20231102 | 151400 | 3297391540 | 3370 | 3375 | 3375 | 3370 | 12 |
| 235 | 20231102 | 151300 | 3297351090 | 3370 | 3375 | 3375 | 3370 | 760 |
| 236 | 20231102 | 151200 | 3294787390 | 3380 | 3380 | 3380 | 3370 | 1017 |
| 237 | 20231102 | 151100 | 3291359225 | 3370 | 3375 | 3380 | 3370 | 147 |
| 238 | 20231102 | 151000 | 3290863485 | 3375 | 3375 | 3380 | 3370 | 1292 |
| 239 | 20231102 | 150900 | 3286504450 | 3380 | 3370 | 3380 | 3370 | 6415 |
| 240 | 20231102 | 150800 | 3264871860 | 3380 | 3375 | 3380 | 3370 | 1014 |
| 241 | 20231102 | 150700 | 3261449685 | 3375 | 3375 | 3375 | 3370 | 1385 |
| 242 | 20231102 | 150600 | 3256777645 | 3375 | 3380 | 3380 | 3375 | 2018 |
| 243 | 20231102 | 150500 | 3249966800 | 3375 | 3380 | 3380 | 3375 | 670 |
| 244 | 20231102 | 150400 | 3247705540 | 3375 | 3380 | 3380 | 3370 | 1079 |
| 245 | 20231102 | 150300 | 3244065910 | 3375 | 3375 | 3380 | 3375 | 1802 |
| 246 | 20231102 | 150200 | 3237984150 | 3380 | 3380 | 3380 | 3375 | 117 |
| 247 | 20231102 | 150100 | 3237589240 | 3375 | 3375 | 3380 | 3375 | 1782 |
| 248 | 20231102 | 150000 | 3231574960 | 3375 | 3380 | 3380 | 3375 | 2217 |
| 249 | 20231102 | 145900 | 3224092575 | 3375 | 3380 | 3380 | 3375 | 3280 |
| 250 | 20231102 | 145800 | 3213021175 | 3380 | 3385 | 3385 | 3380 | 3022 |
| 251 | 20231102 | 145700 | 3202805455 | 3385 | 3385 | 3385 | 3380 | 287 |
| 252 | 20231102 | 145600 | 3201833965 | 3385 | 3385 | 3385 | 3385 | 60 |
| 253 | 20231102 | 145500 | 3201630865 | 3385 | 3385 | 3385 | 3380 | 1588 |
| 254 | 20231102 | 145400 | 3196263405 | 3380 | 3385 | 3385 | 3380 | 399 |
| 255 | 20231102 | 145300 | 3194913290 | 3385 | 3385 | 3385 | 3380 | 4107 |
| 256 | 20231102 | 145200 | 3181028595 | 3385 | 3385 | 3385 | 3380 | 751 |
| 257 | 20231102 | 145100 | 3178489180 | 3385 | 3380 | 3385 | 3375 | 3068 |
| 258 | 20231102 | 145000 | 3168119410 | 3380 | 3380 | 3380 | 3375 | 209 |
| 259 | 20231102 | 144900 | 3167413790 | 3380 | 3380 | 3380 | 3380 | 780 |
| 260 | 20231102 | 144800 | 3164777390 | 3380 | 3375 | 3380 | 3375 | 483 |
| 261 | 20231102 | 144700 | 3163147250 | 3375 | 3370 | 3375 | 3370 | 3350 |
| 262 | 20231102 | 144600 | 3151842835 | 3370 | 3370 | 3375 | 3370 | 1292 |
| 263 | 20231102 | 144500 | 3147484775 | 3375 | 3370 | 3375 | 3365 | 772 |
| 264 | 20231102 | 144400 | 3144883170 | 3370 | 3370 | 3370 | 3370 | 687 |
| 265 | 20231102 | 144300 | 3142567980 | 3375 | 3370 | 3375 | 3370 | 301 |
| 266 | 20231102 | 144200 | 3141553605 | 3375 | 3375 | 3375 | 3375 | 0 |
| 267 | 20231102 | 144100 | 3141553605 | 3375 | 3375 | 3375 | 3375 | 20 |
| 268 | 20231102 | 144000 | 3141486105 | 3375 | 3370 | 3375 | 3365 | 910 |
| 269 | 20231102 | 143900 | 3138420920 | 3370 | 3365 | 3375 | 3365 | 804 |
| 270 | 20231102 | 143800 | 3135715430 | 3365 | 3370 | 3375 | 3365 | 2068 |
| 271 | 20231102 | 143700 | 3128750365 | 3370 | 3370 | 3375 | 3370 | 408 |
| 272 | 20231102 | 143600 | 3127375395 | 3375 | 3375 | 3375 | 3375 | 10 |
| 273 | 20231102 | 143500 | 3127341645 | 3375 | 3375 | 3375 | 3370 | 790 |
| 274 | 20231102 | 143400 | 3124678060 | 3375 | 3375 | 3375 | 3375 | 6 |
| 275 | 20231102 | 143300 | 3124657810 | 3370 | 3375 | 3375 | 3370 | 101 |
| 276 | 20231102 | 143200 | 3124317435 | 3375 | 3370 | 3375 | 3370 | 3390 |
| 277 | 20231102 | 143100 | 3112893125 | 3375 | 3370 | 3375 | 3370 | 1660 |
| 278 | 20231102 | 143000 | 3107298915 | 3370 | 3370 | 3370 | 3370 | 8 |
| 279 | 20231102 | 142900 | 3107271955 | 3365 | 3365 | 3365 | 3365 | 80 |
| 280 | 20231102 | 142800 | 3107002755 | 3365 | 3365 | 3370 | 3365 | 2702 |
| 281 | 20231102 | 142700 | 3097910465 | 3370 | 3375 | 3375 | 3370 | 537 |
| 282 | 20231102 | 142600 | 3096100625 | 3370 | 3375 | 3375 | 3370 | 35 |
| 283 | 20231102 | 142500 | 3095982665 | 3370 | 3375 | 3375 | 3370 | 1451 |
| 284 | 20231102 | 142400 | 3091091795 | 3375 | 3375 | 3375 | 3375 | 2 |
| 285 | 20231102 | 142300 | 3091085045 | 3370 | 3370 | 3370 | 3370 | 30 |
| 286 | 20231102 | 142200 | 3090983945 | 3370 | 3370 | 3375 | 3370 | 105 |
| 287 | 20231102 | 142100 | 3090629605 | 3375 | 3370 | 3375 | 3365 | 452 |
| 288 | 20231102 | 142000 | 3089107135 | 3370 | 3365 | 3370 | 3365 | 188 |
| 289 | 20231102 | 141900 | 3088473580 | 3365 | 3370 | 3370 | 3365 | 991 |
| 290 | 20231102 | 141800 | 3085134100 | 3365 | 3365 | 3370 | 3365 | 212 |
| 291 | 20231102 | 141700 | 3084419720 | 3370 | 3365 | 3370 | 3365 | 133 |
| 292 | 20231102 | 141600 | 3083971675 | 3370 | 3370 | 3370 | 3370 | 0 |
| 293 | 20231102 | 141500 | 3083971675 | 3370 | 3375 | 3375 | 3370 | 921 |
| 294 | 20231102 | 141400 | 3080867895 | 3370 | 3370 | 3370 | 3370 | 500 |
| 295 | 20231102 | 141300 | 3079182895 | 3375 | 3370 | 3375 | 3370 | 1615 |
| 296 | 20231102 | 141200 | 3073732295 | 3375 | 3375 | 3375 | 3370 | 42 |
| 297 | 20231102 | 141100 | 3073590585 | 3370 | 3370 | 3370 | 3370 | 5175 |
| 298 | 20231102 | 141000 | 3056150835 | 3370 | 3370 | 3370 | 3370 | 8 |
| 299 | 20231102 | 140900 | 3056123875 | 3370 | 3370 | 3370 | 3370 | 6 |
| 300 | 20231102 | 140800 | 3056103655 | 3365 | 3365 | 3370 | 3365 | 4903 |
| 301 | 20231102 | 140700 | 3039605050 | 3360 | 3360 | 3360 | 3360 | 0 |
| 302 | 20231102 | 140600 | 3039605050 | 3360 | 3360 | 3360 | 3360 | 502 |
| 303 | 20231102 | 140500 | 3037918330 | 3360 | 3370 | 3370 | 3360 | 1154 |
| 304 | 20231102 | 140400 | 3034035220 | 3365 | 3365 | 3370 | 3365 | 2168 |
| 305 | 20231102 | 140300 | 3026739890 | 3365 | 3360 | 3365 | 3360 | 8443 |
| 306 | 20231102 | 140200 | 2998329575 | 3360 | 3360 | 3360 | 3360 | 285 |
| 307 | 20231102 | 140100 | 2997371975 | 3360 | 3365 | 3365 | 3360 | 816 |
| 308 | 20231102 | 140000 | 2994630185 | 3360 | 3360 | 3360 | 3360 | 223 |
| 309 | 20231102 | 135900 | 2993880905 | 3360 | 3360 | 3360 | 3360 | 2 |
| 310 | 20231102 | 135800 | 2993874185 | 3360 | 3360 | 3360 | 3360 | 62 |
| 311 | 20231102 | 135700 | 2993665865 | 3360 | 3360 | 3360 | 3360 | 647 |
| 312 | 20231102 | 135600 | 2991491945 | 3355 | 3355 | 3355 | 3355 | 1242 |
| 313 | 20231102 | 135500 | 2987325035 | 3355 | 3355 | 3355 | 3355 | 14 |
| 314 | 20231102 | 135400 | 2987278065 | 3360 | 3355 | 3360 | 3350 | 5885 |
| 315 | 20231102 | 135300 | 2967529935 | 3355 | 3360 | 3360 | 3355 | 210 |
| 316 | 20231102 | 135200 | 2966824345 | 3360 | 3360 | 3360 | 3360 | 210 |
| 317 | 20231102 | 135100 | 2966118745 | 3360 | 3360 | 3365 | 3360 | 15 |
| 318 | 20231102 | 135000 | 2966068340 | 3365 | 3365 | 3365 | 3365 | 0 |
| 319 | 20231102 | 134900 | 2966068340 | 3365 | 3365 | 3365 | 3365 | 618 |
| 320 | 20231102 | 134800 | 2963988770 | 3355 | 3360 | 3360 | 3355 | 510 |
| 321 | 20231102 | 134700 | 2962275680 | 3360 | 3360 | 3360 | 3360 | 0 |
| 322 | 20231102 | 134600 | 2962275680 | 3360 | 3360 | 3360 | 3360 | 20 |
| 323 | 20231102 | 134500 | 2962208480 | 3355 | 3360 | 3360 | 3355 | 2003 |
| 324 | 20231102 | 134400 | 2955484515 | 3365 | 3360 | 3365 | 3360 | 1010 |
| 325 | 20231102 | 134300 | 2952086685 | 3360 | 3365 | 3365 | 3350 | 5289 |
| 326 | 20231102 | 134200 | 2934350285 | 3360 | 3360 | 3360 | 3360 | 23 |
| 327 | 20231102 | 134100 | 2934273005 | 3365 | 3360 | 3365 | 3360 | 55 |
| 328 | 20231102 | 134000 | 2934087955 | 3360 | 3365 | 3365 | 3360 | 623 |
| 329 | 20231102 | 133900 | 2931994610 | 3360 | 3360 | 3370 | 3360 | 1020 |
| 330 | 20231102 | 133800 | 2928564440 | 3360 | 3360 | 3370 | 3360 | 3122 |
| 331 | 20231102 | 133700 | 2918058775 | 3360 | 3360 | 3360 | 3360 | 1 |
| 332 | 20231102 | 133600 | 2918055415 | 3360 | 3360 | 3365 | 3360 | 153 |
| 333 | 20231102 | 133500 | 2917541085 | 3360 | 3360 | 3365 | 3360 | 286 |
| 334 | 20231102 | 133400 | 2916578735 | 3370 | 3365 | 3370 | 3360 | 437 |
| 335 | 20231102 | 133300 | 2915107560 | 3370 | 3360 | 3370 | 3360 | 77 |
| 336 | 20231102 | 133200 | 2914848780 | 3370 | 3370 | 3370 | 3370 | 2 |
| 337 | 20231102 | 133100 | 2914842040 | 3360 | 3365 | 3365 | 3360 | 682 |
| 338 | 20231102 | 133000 | 2912549340 | 3365 | 3365 | 3370 | 3365 | 1225 |
| 339 | 20231102 | 132900 | 2908427090 | 3365 | 3365 | 3365 | 3365 | 826 |
| 340 | 20231102 | 132800 | 2905647600 | 3365 | 3370 | 3370 | 3365 | 76 |
| 341 | 20231102 | 132700 | 2905391610 | 3365 | 3355 | 3365 | 3355 | 9613 |
| 342 | 20231102 | 132600 | 2873053595 | 3360 | 3360 | 3360 | 3360 | 10 |
| 343 | 20231102 | 132500 | 2873019995 | 3360 | 3360 | 3360 | 3360 | 1 |
| 344 | 20231102 | 132400 | 2873016635 | 3360 | 3360 | 3360 | 3360 | 1219 |
| 345 | 20231102 | 132300 | 2868920795 | 3360 | 3360 | 3360 | 3355 | 875 |
| 346 | 20231102 | 132200 | 2865980855 | 3360 | 3355 | 3360 | 3355 | 3890 |
| 347 | 20231102 | 132100 | 2852916080 | 3350 | 3355 | 3355 | 3350 | 1565 |
| 348 | 20231102 | 132000 | 2847665525 | 3355 | 3355 | 3355 | 3355 | 75 |
| 349 | 20231102 | 131900 | 2847413900 | 3355 | 3355 | 3355 | 3355 | 17 |
| 350 | 20231102 | 131800 | 2847356865 | 3350 | 3350 | 3350 | 3350 | 110 |
| 351 | 20231102 | 131700 | 2846988365 | 3350 | 3350 | 3355 | 3350 | 635 |
| 352 | 20231102 | 131600 | 2844860145 | 3355 | 3350 | 3355 | 3350 | 53 |
| 353 | 20231102 | 131500 | 2844682580 | 3350 | 3355 | 3355 | 3350 | 152 |
| 354 | 20231102 | 131400 | 2844172700 | 3355 | 3350 | 3355 | 3350 | 551 |
| 355 | 20231102 | 131300 | 2842324345 | 3355 | 3340 | 3355 | 3340 | 14574 |
| 356 | 20231102 | 131200 | 2793525710 | 3340 | 3340 | 3340 | 3340 | 74 |
| 357 | 20231102 | 131100 | 2793278550 | 3340 | 3340 | 3340 | 3340 | 51 |
| 358 | 20231102 | 131000 | 2793108210 | 3335 | 3345 | 3345 | 3335 | 1993 |
| 359 | 20231102 | 130900 | 2786448785 | 3340 | 3345 | 3345 | 3340 | 782 |
| 360 | 20231102 | 130800 | 2783836720 | 3345 | 3340 | 3345 | 3340 | 1662 |
| 361 | 20231102 | 130700 | 2778281800 | 3340 | 3340 | 3345 | 3340 | 1376 |
| 362 | 20231102 | 130600 | 2773685460 | 3340 | 3335 | 3340 | 3335 | 4294 |
| 363 | 20231102 | 130500 | 2759354345 | 3330 | 3335 | 3335 | 3330 | 2033 |
| 364 | 20231102 | 130400 | 2752574300 | 3335 | 3325 | 3340 | 3325 | 11583 |
| 365 | 20231102 | 130300 | 2713977005 | 3330 | 3335 | 3345 | 3300 | 57630 |
| 366 | 20231102 | 130200 | 2523176970 | 3335 | 3350 | 3350 | 3305 | 40039 |
| 367 | 20231102 | 130100 | 2390360165 | 3345 | 3345 | 3350 | 3320 | 22066 |
| 368 | 20231102 | 130000 | 2316871240 | 3355 | 3355 | 3355 | 3330 | 23796 |
| 369 | 20231102 | 125900 | 2237395915 | 3360 | 3360 | 3360 | 3360 | 1 |
| 370 | 20231102 | 125800 | 2237392555 | 3360 | 3365 | 3365 | 3345 | 11376 |
| 371 | 20231102 | 125700 | 2199257320 | 3360 | 3365 | 3365 | 3360 | 1570 |
| 372 | 20231102 | 125600 | 2193975270 | 3355 | 3365 | 3365 | 3355 | 3522 |
| 373 | 20231102 | 125500 | 2182141160 | 3365 | 3365 | 3365 | 3365 | 130 |
| 374 | 20231102 | 125400 | 2181703710 | 3365 | 3365 | 3365 | 3365 | 1057 |
| 375 | 20231102 | 125300 | 2178146905 | 3365 | 3365 | 3365 | 3365 | 744 |
| 376 | 20231102 | 125200 | 2175643345 | 3365 | 3360 | 3365 | 3360 | 2695 |
| 377 | 20231102 | 125100 | 2166581055 | 3360 | 3355 | 3360 | 3345 | 7651 |
| 378 | 20231102 | 125000 | 2140922800 | 3350 | 3360 | 3360 | 3350 | 923 |
| 379 | 20231102 | 124900 | 2137824500 | 3345 | 3355 | 3365 | 3345 | 10678 |
| 380 | 20231102 | 124800 | 2102023450 | 3350 | 3375 | 3375 | 3350 | 10074 |
| 381 | 20231102 | 124700 | 2068203245 | 3375 | 3375 | 3375 | 3375 | 53 |
| 382 | 20231102 | 124600 | 2068024370 | 3375 | 3375 | 3375 | 3375 | 1094 |
| 383 | 20231102 | 124500 | 2064332120 | 3375 | 3365 | 3375 | 3365 | 845 |
| 384 | 20231102 | 124400 | 2061484430 | 3365 | 3365 | 3365 | 3365 | 505 |
| 385 | 20231102 | 124300 | 2059785105 | 3360 | 3360 | 3360 | 3360 | 596 |
| 386 | 20231102 | 124200 | 2057782545 | 3360 | 3360 | 3360 | 3355 | 921 |
| 387 | 20231102 | 124100 | 2054691080 | 3355 | 3355 | 3355 | 3350 | 1150 |
| 388 | 20231102 | 124000 | 2050836165 | 3345 | 3365 | 3365 | 3345 | 15010 |
| 389 | 20231102 | 123900 | 2000567990 | 3365 | 3365 | 3365 | 3355 | 5088 |
| 390 | 20231102 | 123800 | 1983479675 | 3365 | 3365 | 3370 | 3365 | 939 |
| 391 | 20231102 | 123700 | 1980318420 | 3365 | 3365 | 3365 | 3365 | 290 |
| 392 | 20231102 | 123600 | 1979342570 | 3355 | 3365 | 3370 | 3345 | 14546 |
| 393 | 20231102 | 123500 | 1930562800 | 3355 | 3370 | 3370 | 3355 | 20753 |
| 394 | 20231102 | 123400 | 1860851950 | 3370 | 3370 | 3370 | 3370 | 0 |
| 395 | 20231102 | 123300 | 1860851950 | 3370 | 3385 | 3385 | 3360 | 16336 |
| 396 | 20231102 | 123200 | 1805842585 | 3385 | 3385 | 3385 | 3385 | 0 |
| 397 | 20231102 | 123100 | 1805842585 | 3385 | 3380 | 3385 | 3375 | 3014 |
| 398 | 20231102 | 123000 | 1795665550 | 3380 | 3380 | 3380 | 3380 | 0 |
| 399 | 20231102 | 122900 | 1795665550 | 3380 | 3390 | 3390 | 3380 | 87 |
| 400 | 20231102 | 122800 | 1795371480 | 3390 | 3390 | 3390 | 3380 | 9 |
| 401 | 20231102 | 122700 | 1795340990 | 3380 | 3380 | 3380 | 3380 | 1 |
| 402 | 20231102 | 122600 | 1795337610 | 3380 | 3380 | 3380 | 3380 | 0 |
| 403 | 20231102 | 122500 | 1795337610 | 3380 | 3385 | 3385 | 3380 | 10 |
| 404 | 20231102 | 122400 | 1795303790 | 3385 | 3380 | 3390 | 3380 | 972 |
| 405 | 20231102 | 122300 | 1792009450 | 3380 | 3385 | 3390 | 3380 | 3325 |
| 406 | 20231102 | 122200 | 1780765265 | 3390 | 3390 | 3390 | 3390 | 0 |
| 407 | 20231102 | 122100 | 1780765265 | 3390 | 3390 | 3390 | 3390 | 3081 |
| 408 | 20231102 | 122000 | 1770320675 | 3390 | 3390 | 3390 | 3390 | 3434 |
| 409 | 20231102 | 121900 | 1758679415 | 3385 | 3385 | 3385 | 3380 | 2519 |
| 410 | 20231102 | 121800 | 1750160310 | 3380 | 3385 | 3385 | 3380 | 1097 |
| 411 | 20231102 | 121700 | 1746447330 | 3385 | 3380 | 3385 | 3380 | 242 |
| 412 | 20231102 | 121600 | 1745628430 | 3385 | 3385 | 3385 | 3385 | 10 |
| 413 | 20231102 | 121500 | 1745594580 | 3385 | 3385 | 3385 | 3385 | 0 |
| 414 | 20231102 | 121400 | 1745594580 | 3385 | 3385 | 3385 | 3385 | 0 |
| 415 | 20231102 | 121300 | 1745594580 | 3385 | 3385 | 3385 | 3385 | 1 |
| 416 | 20231102 | 121200 | 1745591195 | 3380 | 3380 | 3380 | 3380 | 2104 |
| 417 | 20231102 | 121100 | 1738479675 | 3375 | 3375 | 3380 | 3375 | 456 |
| 418 | 20231102 | 121000 | 1736940520 | 3375 | 3375 | 3375 | 3375 | 200 |
| 419 | 20231102 | 120900 | 1736265520 | 3380 | 3380 | 3380 | 3380 | 114 |
| 420 | 20231102 | 120800 | 1735880200 | 3380 | 3380 | 3385 | 3380 | 2697 |
| 421 | 20231102 | 120700 | 1726764335 | 3385 | 3385 | 3385 | 3385 | 1281 |
| 422 | 20231102 | 120600 | 1722428150 | 3385 | 3380 | 3385 | 3380 | 5456 |
| 423 | 20231102 | 120500 | 1703978190 | 3380 | 3380 | 3380 | 3380 | 89 |
| 424 | 20231102 | 120400 | 1703677370 | 3380 | 3375 | 3380 | 3375 | 626 |
| 425 | 20231102 | 120300 | 1701563990 | 3375 | 3375 | 3375 | 3375 | 506 |
| 426 | 20231102 | 120200 | 1699856240 | 3370 | 3375 | 3380 | 3370 | 1815 |
| 427 | 20231102 | 120100 | 1693723185 | 3375 | 3375 | 3375 | 3375 | 487 |
| 428 | 20231102 | 120000 | 1692079560 | 3375 | 3375 | 3375 | 3375 | 0 |
| 429 | 20231102 | 115900 | 1692079560 | 3375 | 3375 | 3375 | 3375 | 1724 |
| 430 | 20231102 | 115800 | 1686261060 | 3375 | 3375 | 3375 | 3375 | 50 |
| 431 | 20231102 | 115700 | 1686092310 | 3375 | 3370 | 3375 | 3370 | 400 |
| 432 | 20231102 | 115600 | 1684743810 | 3380 | 3370 | 3380 | 3370 | 981 |
| 433 | 20231102 | 115500 | 1681436840 | 3370 | 3370 | 3380 | 3370 | 7324 |
| 434 | 20231102 | 115400 | 1656715750 | 3370 | 3365 | 3375 | 3365 | 3225 |
| 435 | 20231102 | 115300 | 1645861055 | 3365 | 3370 | 3370 | 3365 | 2547 |
| 436 | 20231102 | 115200 | 1637282680 | 3365 | 3370 | 3370 | 3365 | 1151 |
| 437 | 20231102 | 115100 | 1633408810 | 3370 | 3370 | 3375 | 3365 | 1652 |
| 438 | 20231102 | 115000 | 1627843030 | 3370 | 3370 | 3370 | 3370 | 216 |
| 439 | 20231102 | 114900 | 1627115110 | 3370 | 3370 | 3370 | 3370 | 594 |
| 440 | 20231102 | 114800 | 1625113330 | 3370 | 3365 | 3370 | 3345 | 10408 |
| 441 | 20231102 | 114700 | 1590207710 | 3370 | 3370 | 3370 | 3370 | 1878 |
| 442 | 20231102 | 114600 | 1583878850 | 3370 | 3355 | 3375 | 3355 | 583 |
| 443 | 20231102 | 114500 | 1581917105 | 3345 | 3365 | 3365 | 3345 | 30670 |
| 444 | 20231102 | 114400 | 1479046115 | 3360 | 3380 | 3380 | 3360 | 10000 |
| 445 | 20231102 | 114300 | 1445333180 | 3390 | 3385 | 3390 | 3385 | 10 |
| 446 | 20231102 | 114200 | 1445299295 | 3385 | 3380 | 3385 | 3380 | 4 |
| 447 | 20231102 | 114100 | 1445285760 | 3385 | 3380 | 3385 | 3380 | 5153 |
| 448 | 20231102 | 114000 | 1427856060 | 3385 | 3385 | 3385 | 3385 | 193 |
| 449 | 20231102 | 113900 | 1427202755 | 3385 | 3390 | 3390 | 3385 | 6 |
| 450 | 20231102 | 113800 | 1427182440 | 3385 | 3385 | 3385 | 3385 | 1268 |
| 451 | 20231102 | 113700 | 1422890260 | 3385 | 3385 | 3385 | 3385 | 1250 |
| 452 | 20231102 | 113600 | 1418659010 | 3390 | 3390 | 3390 | 3390 | 161 |
| 453 | 20231102 | 113500 | 1418113220 | 3390 | 3390 | 3390 | 3390 | 0 |
| 454 | 20231102 | 113400 | 1418113220 | 3390 | 3390 | 3390 | 3390 | 764 |
| 455 | 20231102 | 113300 | 1415523260 | 3380 | 3380 | 3390 | 3380 | 1779 |
| 456 | 20231102 | 113200 | 1409506360 | 3380 | 3380 | 3380 | 3380 | 0 |
| 457 | 20231102 | 113100 | 1409506360 | 3380 | 3390 | 3390 | 3380 | 328 |
| 458 | 20231102 | 113000 | 1408397440 | 3380 | 3385 | 3385 | 3380 | 744 |
| 459 | 20231102 | 112900 | 1405881930 | 3390 | 3375 | 3390 | 3375 | 676 |
| 460 | 20231102 | 112800 | 1403593665 | 3385 | 3380 | 3385 | 3380 | 1286 |
| 461 | 20231102 | 112700 | 1399245100 | 3385 | 3385 | 3385 | 3370 | 7271 |
| 462 | 20231102 | 112600 | 1374702405 | 3365 | 3385 | 3385 | 3365 | 11188 |
| 463 | 20231102 | 112500 | 1336973460 | 3385 | 3375 | 3385 | 3365 | 16242 |
| 464 | 20231102 | 112400 | 1282214770 | 3370 | 3395 | 3395 | 3370 | 14640 |
| 465 | 20231102 | 112300 | 1232750615 | 3400 | 3395 | 3400 | 3395 | 549 |
| 466 | 20231102 | 112200 | 1230886715 | 3395 | 3400 | 3400 | 3395 | 341 |
| 467 | 20231102 | 112100 | 1229727890 | 3400 | 3400 | 3400 | 3400 | 1584 |
| 468 | 20231102 | 112000 | 1224342290 | 3400 | 3395 | 3400 | 3395 | 1264 |
| 469 | 20231102 | 111900 | 1220050875 | 3395 | 3390 | 3395 | 3390 | 3576 |
| 470 | 20231102 | 111800 | 1207910455 | 3390 | 3390 | 3390 | 3390 | 10 |
| 471 | 20231102 | 111700 | 1207876555 | 3390 | 3390 | 3390 | 3390 | 261 |
| 472 | 20231102 | 111600 | 1206991765 | 3385 | 3385 | 3385 | 3385 | 0 |
| 473 | 20231102 | 111500 | 1206991765 | 3385 | 3370 | 3390 | 3370 | 5826 |
| 474 | 20231102 | 111400 | 1187271610 | 3385 | 3375 | 3395 | 3365 | 4050 |
| 475 | 20231102 | 111300 | 1173630755 | 3370 | 3395 | 3395 | 3370 | 19279 |
| 476 | 20231102 | 111200 | 1108463620 | 3395 | 3395 | 3400 | 3395 | 3084 |
| 477 | 20231102 | 111100 | 1097993390 | 3395 | 3390 | 3395 | 3390 | 60 |
| 478 | 20231102 | 111000 | 1097789945 | 3395 | 3390 | 3395 | 3385 | 589 |
| 479 | 20231102 | 110900 | 1095793470 | 3385 | 3395 | 3395 | 3385 | 2281 |
| 480 | 20231102 | 110800 | 1088072155 | 3395 | 3390 | 3395 | 3390 | 2702 |
| 481 | 20231102 | 110700 | 1078910330 | 3395 | 3400 | 3400 | 3395 | 560 |
| 482 | 20231102 | 110600 | 1077009120 | 3395 | 3395 | 3400 | 3395 | 479 |
| 483 | 20231102 | 110500 | 1075382405 | 3400 | 3400 | 3400 | 3395 | 201 |
| 484 | 20231102 | 110400 | 1074699755 | 3395 | 3405 | 3405 | 3395 | 1147 |
| 485 | 20231102 | 110300 | 1070799970 | 3400 | 3400 | 3400 | 3400 | 179 |
| 486 | 20231102 | 110200 | 1070191370 | 3400 | 3400 | 3400 | 3400 | 545 |
| 487 | 20231102 | 110100 | 1068338370 | 3400 | 3400 | 3400 | 3400 | 98 |
| 488 | 20231102 | 110000 | 1068005170 | 3400 | 3400 | 3400 | 3400 | 12 |
| 489 | 20231102 | 105900 | 1067964370 | 3400 | 3400 | 3400 | 3400 | 209 |
| 490 | 20231102 | 105800 | 1067253770 | 3405 | 3405 | 3405 | 3405 | 0 |
| 491 | 20231102 | 105700 | 1067253770 | 3405 | 3405 | 3405 | 3405 | 0 |
| 492 | 20231102 | 105600 | 1067253770 | 3405 | 3405 | 3410 | 3400 | 4876 |
| 493 | 20231102 | 105500 | 1050664810 | 3405 | 3405 | 3405 | 3405 | 41 |
| 494 | 20231102 | 105400 | 1050525205 | 3410 | 3410 | 3410 | 3410 | 9 |
| 495 | 20231102 | 105300 | 1050494515 | 3410 | 3410 | 3410 | 3410 | 100 |
| 496 | 20231102 | 105200 | 1050153515 | 3410 | 3410 | 3410 | 3405 | 111 |
| 497 | 20231102 | 105100 | 1049775010 | 3410 | 3415 | 3415 | 3410 | 180 |
| 498 | 20231102 | 105000 | 1049161200 | 3410 | 3410 | 3410 | 3405 | 930 |
| 499 | 20231102 | 104900 | 1045990485 | 3415 | 3415 | 3415 | 3415 | 75 |
| 500 | 20231102 | 104800 | 1045734360 | 3415 | 3415 | 3415 | 3415 | 554 |
| 501 | 20231102 | 104700 | 1043842450 | 3415 | 3415 | 3420 | 3405 | 2105 |
| 502 | 20231102 | 104600 | 1036658450 | 3405 | 3420 | 3420 | 3405 | 2015 |
| 503 | 20231102 | 104500 | 1029788490 | 3415 | 3405 | 3415 | 3405 | 3062 |
| 504 | 20231102 | 104400 | 1019349565 | 3405 | 3405 | 3405 | 3405 | 407 |
| 505 | 20231102 | 104300 | 1017963730 | 3405 | 3410 | 3410 | 3405 | 532 |
| 506 | 20231102 | 104200 | 1016152235 | 3405 | 3410 | 3410 | 3405 | 1622 |
| 507 | 20231102 | 104100 | 1010623515 | 3410 | 3420 | 3420 | 3410 | 2254 |
| 508 | 20231102 | 104000 | 1002925385 | 3420 | 3420 | 3425 | 3420 | 1293 |
| 509 | 20231102 | 103900 | 998503215 | 3420 | 3410 | 3420 | 3410 | 2011 |
| 510 | 20231102 | 103800 | 991625675 | 3415 | 3410 | 3415 | 3410 | 1527 |
| 511 | 20231102 | 103700 | 986413340 | 3415 | 3410 | 3415 | 3410 | 103 |
| 512 | 20231102 | 103600 | 986061645 | 3415 | 3415 | 3415 | 3410 | 290 |
| 513 | 20231102 | 103500 | 985071545 | 3415 | 3415 | 3415 | 3415 | 335 |
| 514 | 20231102 | 103400 | 983927520 | 3415 | 3415 | 3415 | 3415 | 158 |
| 515 | 20231102 | 103300 | 983387950 | 3415 | 3415 | 3415 | 3415 | 1405 |
| 516 | 20231102 | 103200 | 978589875 | 3415 | 3410 | 3415 | 3410 | 1816 |
| 517 | 20231102 | 103100 | 972395900 | 3415 | 3410 | 3415 | 3410 | 1678 |
| 518 | 20231102 | 103000 | 966673845 | 3415 | 3415 | 3415 | 3415 | 0 |
| 519 | 20231102 | 102900 | 966673845 | 3415 | 3410 | 3415 | 3410 | 974 |
| 520 | 20231102 | 102800 | 963352430 | 3410 | 3410 | 3410 | 3410 | 906 |
| 521 | 20231102 | 102700 | 960262970 | 3415 | 3415 | 3415 | 3415 | 860 |
| 522 | 20231102 | 102600 | 957326070 | 3410 | 3420 | 3420 | 3410 | 1174 |
| 523 | 20231102 | 102500 | 953316860 | 3415 | 3420 | 3420 | 3415 | 146 |
| 524 | 20231102 | 102400 | 952817565 | 3420 | 3425 | 3425 | 3420 | 21 |
| 525 | 20231102 | 102300 | 952745740 | 3415 | 3420 | 3420 | 3415 | 1363 |
| 526 | 20231102 | 102200 | 948090855 | 3425 | 3410 | 3430 | 3400 | 18472 |
| 527 | 20231102 | 102100 | 885029275 | 3415 | 3415 | 3415 | 3415 | 1201 |
| 528 | 20231102 | 102000 | 880927860 | 3420 | 3415 | 3420 | 3415 | 2772 |
| 529 | 20231102 | 101900 | 871461475 | 3415 | 3415 | 3420 | 3415 | 2130 |
| 530 | 20231102 | 101800 | 864185025 | 3415 | 3420 | 3420 | 3415 | 598 |
| 531 | 20231102 | 101700 | 862141990 | 3420 | 3420 | 3420 | 3415 | 1344 |
| 532 | 20231102 | 101600 | 857545765 | 3420 | 3415 | 3420 | 3410 | 2130 |
| 533 | 20231102 | 101500 | 850275135 | 3415 | 3415 | 3420 | 3415 | 5832 |
| 534 | 20231102 | 101400 | 830344840 | 3420 | 3425 | 3425 | 3420 | 1394 |
| 535 | 20231102 | 101300 | 825575860 | 3420 | 3420 | 3420 | 3420 | 5436 |
| 536 | 20231102 | 101200 | 806984740 | 3420 | 3415 | 3420 | 3415 | 330 |
| 537 | 20231102 | 101100 | 805856240 | 3415 | 3425 | 3425 | 3415 | 15074 |
| 538 | 20231102 | 101000 | 754302035 | 3425 | 3415 | 3425 | 3415 | 3442 |
| 539 | 20231102 | 100900 | 742525895 | 3415 | 3410 | 3415 | 3410 | 6418 |
| 540 | 20231102 | 100800 | 720610100 | 3410 | 3415 | 3415 | 3410 | 3262 |
| 541 | 20231102 | 100700 | 709470435 | 3410 | 3410 | 3410 | 3410 | 2667 |
| 542 | 20231102 | 100600 | 700375965 | 3410 | 3410 | 3410 | 3410 | 3930 |
| 543 | 20231102 | 100500 | 686974665 | 3410 | 3405 | 3410 | 3405 | 214 |
| 544 | 20231102 | 100400 | 686245450 | 3410 | 3405 | 3410 | 3400 | 1994 |
| 545 | 20231102 | 100300 | 679456715 | 3400 | 3400 | 3400 | 3400 | 710 |
| 546 | 20231102 | 100200 | 677042715 | 3395 | 3395 | 3400 | 3395 | 303 |
| 547 | 20231102 | 100100 | 676012955 | 3400 | 3395 | 3400 | 3395 | 134 |
| 548 | 20231102 | 100000 | 675557880 | 3395 | 3395 | 3395 | 3395 | 0 |
| 549 | 20231102 | 095900 | 675557880 | 3395 | 3400 | 3400 | 3395 | 969 |
| 550 | 20231102 | 095800 | 672264630 | 3400 | 3405 | 3405 | 3400 | 552 |
| 551 | 20231102 | 095700 | 670386535 | 3405 | 3400 | 3405 | 3400 | 755 |
| 552 | 20231102 | 095600 | 667816110 | 3400 | 3400 | 3400 | 3400 | 1866 |
| 553 | 20231102 | 095500 | 661471710 | 3395 | 3390 | 3395 | 3390 | 2562 |
| 554 | 20231102 | 095400 | 652775745 | 3390 | 3395 | 3395 | 3390 | 417 |
| 555 | 20231102 | 095300 | 651360235 | 3395 | 3395 | 3400 | 3395 | 78 |
| 556 | 20231102 | 095200 | 651095395 | 3395 | 3400 | 3400 | 3395 | 1011 |
| 557 | 20231102 | 095100 | 647661395 | 3400 | 3400 | 3400 | 3400 | 0 |
| 558 | 20231102 | 095000 | 647661395 | 3400 | 3390 | 3400 | 3390 | 7715 |
| 559 | 20231102 | 094900 | 621444060 | 3390 | 3395 | 3395 | 3390 | 607 |
| 560 | 20231102 | 094800 | 619386305 | 3395 | 3395 | 3395 | 3390 | 1836 |
| 561 | 20231102 | 094700 | 613153135 | 3390 | 3395 | 3395 | 3390 | 4624 |
| 562 | 20231102 | 094600 | 597468490 | 3395 | 3395 | 3395 | 3395 | 3623 |
| 563 | 20231102 | 094500 | 585168405 | 3395 | 3390 | 3395 | 3390 | 561 |
| 564 | 20231102 | 094400 | 583265115 | 3390 | 3390 | 3390 | 3390 | 1477 |
| 565 | 20231102 | 094300 | 578258085 | 3390 | 3395 | 3395 | 3390 | 323 |
| 566 | 20231102 | 094200 | 577162950 | 3395 | 3395 | 3395 | 3395 | 910 |
| 567 | 20231102 | 094100 | 574073500 | 3395 | 3390 | 3395 | 3390 | 1329 |
| 568 | 20231102 | 094000 | 569566590 | 3390 | 3395 | 3395 | 3390 | 2000 |
| 569 | 20231102 | 093900 | 562785490 | 3395 | 3395 | 3395 | 3395 | 1267 |
| 570 | 20231102 | 093800 | 558484025 | 3395 | 3395 | 3395 | 3395 | 1188 |
| 571 | 20231102 | 093700 | 554450765 | 3395 | 3395 | 3400 | 3395 | 3020 |
| 572 | 20231102 | 093600 | 544197860 | 3395 | 3400 | 3400 | 3395 | 1821 |
| 573 | 20231102 | 093500 | 538007065 | 3400 | 3390 | 3400 | 3390 | 3398 |
| 574 | 20231102 | 093400 | 526480905 | 3395 | 3385 | 3395 | 3385 | 9701 |
| 575 | 20231102 | 093300 | 493597910 | 3385 | 3390 | 3390 | 3385 | 618 |
| 576 | 20231102 | 093200 | 491505970 | 3390 | 3385 | 3390 | 3385 | 638 |
| 577 | 20231102 | 093100 | 489343270 | 3385 | 3380 | 3385 | 3380 | 2134 |
| 578 | 20231102 | 093000 | 482124455 | 3385 | 3385 | 3385 | 3380 | 1777 |
| 579 | 20231102 | 092900 | 476109560 | 3390 | 3390 | 3390 | 3390 | 18 |
| 580 | 20231102 | 092800 | 476048540 | 3385 | 3385 | 3385 | 3385 | 258 |
| 581 | 20231102 | 092700 | 475175210 | 3385 | 3390 | 3390 | 3385 | 1394 |
| 582 | 20231102 | 092600 | 470450770 | 3390 | 3390 | 3390 | 3380 | 6920 |
| 583 | 20231102 | 092500 | 447003890 | 3395 | 3395 | 3395 | 3395 | 101 |
| 584 | 20231102 | 092400 | 446660995 | 3390 | 3400 | 3400 | 3390 | 2343 |
| 585 | 20231102 | 092300 | 438708745 | 3395 | 3380 | 3395 | 3380 | 6790 |
| 586 | 20231102 | 092200 | 415695895 | 3380 | 3380 | 3385 | 3380 | 3898 |
| 587 | 20231102 | 092100 | 402517080 | 3380 | 3385 | 3385 | 3380 | 1983 |
| 588 | 20231102 | 092000 | 395810705 | 3385 | 3390 | 3390 | 3385 | 6218 |
| 589 | 20231102 | 091900 | 374753370 | 3390 | 3395 | 3395 | 3390 | 3972 |
| 590 | 20231102 | 091800 | 361285655 | 3395 | 3400 | 3400 | 3395 | 3597 |
| 591 | 20231102 | 091700 | 349071610 | 3400 | 3390 | 3400 | 3390 | 7857 |
| 592 | 20231102 | 091600 | 322372410 | 3390 | 3395 | 3395 | 3385 | 2743 |
| 593 | 20231102 | 091500 | 313077540 | 3390 | 3390 | 3395 | 3380 | 5167 |
| 594 | 20231102 | 091400 | 295563845 | 3390 | 3385 | 3390 | 3380 | 4136 |
| 595 | 20231102 | 091300 | 281561385 | 3385 | 3385 | 3385 | 3385 | 1589 |
| 596 | 20231102 | 091200 | 276182620 | 3385 | 3385 | 3385 | 3370 | 10411 |
| 597 | 20231102 | 091100 | 240986220 | 3385 | 3380 | 3385 | 3380 | 1838 |
| 598 | 20231102 | 091000 | 234764750 | 3385 | 3380 | 3385 | 3380 | 381 |
| 599 | 20231102 | 090900 | 233476960 | 3385 | 3385 | 3385 | 3380 | 497 |
| 600 | 20231102 | 090800 | 231795505 | 3380 | 3380 | 3380 | 3375 | 5161 |
| 601 | 20231102 | 090700 | 214351690 | 3385 | 3370 | 3385 | 3370 | 1251 |
| 602 | 20231102 | 090600 | 210125055 | 3370 | 3370 | 3370 | 3365 | 1412 |
| 603 | 20231102 | 090500 | 205366665 | 3370 | 3365 | 3370 | 3355 | 7761 |
| 604 | 20231102 | 090400 | 179255490 | 3365 | 3370 | 3370 | 3365 | 6607 |
| 605 | 20231102 | 090300 | 157011235 | 3370 | 3380 | 3380 | 3370 | 2334 |
| 606 | 20231102 | 090200 | 149135715 | 3370 | 3390 | 3390 | 3370 | 12082 |
| 607 | 20231102 | 090100 | 108321530 | 3385 | 3395 | 3395 | 3385 | 9233 |
| 608 | 20231102 | 090000 | 77037380 | 3390 | 3370 | 3410 | 3370 | 22743 |