30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 15032 |
| 3 | 20231106 | 190500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20231106 | 190400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20231106 | 190300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20231106 | 190200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20231106 | 190100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20231106 | 190000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20231106 | 185900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20231106 | 185800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20231106 | 185700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20231106 | 185600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20231106 | 185500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20231106 | 185400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20231106 | 185300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20231106 | 185200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20231106 | 185100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20231106 | 185000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20231106 | 184900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20231106 | 184800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20231106 | 184700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20231106 | 184600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20231106 | 184500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20231106 | 184400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20231106 | 184300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20231106 | 184200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20231106 | 184100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20231106 | 184000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20231106 | 183900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20231106 | 183800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20231106 | 183700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20231106 | 183600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 15032 |
| 33 | 20231106 | 183500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20231106 | 183400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20231106 | 183300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20231106 | 183200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20231106 | 183100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20231106 | 183000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20231106 | 182900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20231106 | 182800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20231106 | 182700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20231106 | 182600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20231106 | 182500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20231106 | 182400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20231106 | 182300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20231106 | 182200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20231106 | 182100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20231106 | 182000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20231106 | 181900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20231106 | 181800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20231106 | 181700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20231106 | 181600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20231106 | 181500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20231106 | 181400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20231106 | 181300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20231106 | 181200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20231106 | 181100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20231106 | 181000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20231106 | 180900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20231106 | 180800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20231106 | 180700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20231106 | 180600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 15032 |
| 63 | 20231106 | 180500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20231106 | 180400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20231106 | 180300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20231106 | 180200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20231106 | 180100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20231106 | 180000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20231106 | 175900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20231106 | 175800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20231106 | 175700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20231106 | 175600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20231106 | 175500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20231106 | 175400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20231106 | 175300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20231106 | 175200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20231106 | 175100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20231106 | 175000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20231106 | 174900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20231106 | 174800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20231106 | 174700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20231106 | 174600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20231106 | 174500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20231106 | 174400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20231106 | 174300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20231106 | 174200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20231106 | 174100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20231106 | 174000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20231106 | 173900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20231106 | 173800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20231106 | 173700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20231106 | 173600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 15032 |
| 93 | 20231106 | 173500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20231106 | 173400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20231106 | 173300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20231106 | 173200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20231106 | 173100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20231106 | 173000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20231106 | 172900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20231106 | 172800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20231106 | 172700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20231106 | 172600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20231106 | 172500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20231106 | 172400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20231106 | 172300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20231106 | 172200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20231106 | 172100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20231106 | 172000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20231106 | 171900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20231106 | 171800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20231106 | 171700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20231106 | 171600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20231106 | 171500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20231106 | 171400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20231106 | 171300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20231106 | 171200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20231106 | 171100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20231106 | 171000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20231106 | 170900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20231106 | 170800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20231106 | 170700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20231106 | 170600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 15032 |
| 123 | 20231106 | 170500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20231106 | 170400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20231106 | 170300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20231106 | 170200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20231106 | 170100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20231106 | 170000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20231106 | 165900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20231106 | 165800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20231106 | 165700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20231106 | 165600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20231106 | 165500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20231106 | 165400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20231106 | 165300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20231106 | 165200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20231106 | 165100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20231106 | 165000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20231106 | 164900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20231106 | 164800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20231106 | 164700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20231106 | 164600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20231106 | 164500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20231106 | 164400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20231106 | 164300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20231106 | 164200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20231106 | 164100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20231106 | 164000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20231106 | 163900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20231106 | 163800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20231106 | 163700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20231106 | 163600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 15032 |
| 153 | 20231106 | 163500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20231106 | 163400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20231106 | 163300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20231106 | 163200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20231106 | 163100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20231106 | 163000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20231106 | 162900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20231106 | 162800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20231106 | 162700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20231106 | 162600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20231106 | 162500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20231106 | 162400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20231106 | 162300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20231106 | 162200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20231106 | 162100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20231106 | 162000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20231106 | 161900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20231106 | 161800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20231106 | 161700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20231106 | 161600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20231106 | 161500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20231106 | 161400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20231106 | 161300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20231106 | 161200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20231106 | 161100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20231106 | 161000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20231106 | 160900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20231106 | 160800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20231106 | 160700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20231106 | 160600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 15032 |
| 183 | 20231106 | 160500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20231106 | 160400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20231106 | 160300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20231106 | 160200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20231106 | 160100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20231106 | 160000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20231106 | 155900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20231106 | 155800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20231106 | 155700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20231106 | 155600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20231106 | 155500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20231106 | 155400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231106 | 155300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231106 | 155200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231106 | 155100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231106 | 155000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231106 | 154900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231106 | 154800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231106 | 154700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231106 | 154600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231106 | 154500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231106 | 154400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20231106 | 154300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20231106 | 154200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20231106 | 154100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20231106 | 154000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20231106 | 153900 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20231106 | 153800 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20231106 | 153700 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20231106 | 153600 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 15032 |
| 213 | 20231106 | 153500 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20231106 | 153400 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20231106 | 153300 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20231106 | 153200 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20231106 | 153100 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20231106 | 153000 | 2298451200 | 3500 | 3500 | 3500 | 3500 | 15032 |
| 219 | 20231106 | 152900 | 2245839200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20231106 | 152800 | 2245839200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20231106 | 152700 | 2245839200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20231106 | 152600 | 2245839200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20231106 | 152500 | 2245839200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20231106 | 152400 | 2245839200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20231106 | 152300 | 2245839200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20231106 | 152200 | 2245839200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20231106 | 152100 | 2245839200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20231106 | 152000 | 2245839200 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20231106 | 151900 | 2245839200 | 3495 | 3495 | 3495 | 3490 | 4700 |
| 230 | 20231106 | 151800 | 2229413745 | 3495 | 3490 | 3495 | 3490 | 387 |
| 231 | 20231106 | 151700 | 2228062140 | 3490 | 3490 | 3490 | 3490 | 398 |
| 232 | 20231106 | 151600 | 2226673120 | 3495 | 3490 | 3495 | 3485 | 326 |
| 233 | 20231106 | 151500 | 2225536535 | 3485 | 3490 | 3490 | 3485 | 1470 |
| 234 | 20231106 | 151400 | 2220411355 | 3490 | 3490 | 3490 | 3485 | 2268 |
| 235 | 20231106 | 151300 | 2212496125 | 3485 | 3485 | 3485 | 3485 | 61 |
| 236 | 20231106 | 151200 | 2212283540 | 3485 | 3485 | 3485 | 3485 | 1476 |
| 237 | 20231106 | 151100 | 2207139680 | 3485 | 3485 | 3490 | 3485 | 387 |
| 238 | 20231106 | 151000 | 2205790925 | 3485 | 3485 | 3490 | 3485 | 666 |
| 239 | 20231106 | 150900 | 2203469905 | 3485 | 3485 | 3485 | 3485 | 429 |
| 240 | 20231106 | 150800 | 2201974840 | 3490 | 3490 | 3490 | 3490 | 2218 |
| 241 | 20231106 | 150700 | 2194234020 | 3490 | 3495 | 3495 | 3490 | 1569 |
| 242 | 20231106 | 150600 | 2188750420 | 3495 | 3490 | 3500 | 3490 | 602 |
| 243 | 20231106 | 150500 | 2186647475 | 3490 | 3490 | 3490 | 3490 | 117 |
| 244 | 20231106 | 150400 | 2186239145 | 3490 | 3490 | 3490 | 3490 | 22 |
| 245 | 20231106 | 150300 | 2186162365 | 3490 | 3490 | 3490 | 3490 | 340 |
| 246 | 20231106 | 150200 | 2184975765 | 3490 | 3490 | 3495 | 3490 | 179 |
| 247 | 20231106 | 150100 | 2184350270 | 3490 | 3495 | 3495 | 3490 | 28 |
| 248 | 20231106 | 150000 | 2184252540 | 3490 | 3495 | 3495 | 3490 | 14 |
| 249 | 20231106 | 145900 | 2184203670 | 3490 | 3495 | 3495 | 3490 | 805 |
| 250 | 20231106 | 145800 | 2181391625 | 3490 | 3490 | 3495 | 3490 | 401 |
| 251 | 20231106 | 145700 | 2179992125 | 3490 | 3495 | 3495 | 3490 | 6817 |
| 252 | 20231106 | 145600 | 2156196785 | 3495 | 3495 | 3495 | 3490 | 2224 |
| 253 | 20231106 | 145500 | 2148423960 | 3490 | 3495 | 3495 | 3490 | 377 |
| 254 | 20231106 | 145400 | 2147106460 | 3490 | 3490 | 3495 | 3485 | 3737 |
| 255 | 20231106 | 145300 | 2134069045 | 3490 | 3485 | 3490 | 3485 | 49 |
| 256 | 20231106 | 145200 | 2133898090 | 3490 | 3485 | 3490 | 3485 | 76 |
| 257 | 20231106 | 145100 | 2133633210 | 3490 | 3490 | 3490 | 3485 | 119 |
| 258 | 20231106 | 145000 | 2133217955 | 3490 | 3485 | 3490 | 3480 | 422 |
| 259 | 20231106 | 144900 | 2131748590 | 3485 | 3485 | 3490 | 3485 | 4028 |
| 260 | 20231106 | 144800 | 2117711000 | 3480 | 3485 | 3485 | 3480 | 51 |
| 261 | 20231106 | 144700 | 2117533515 | 3480 | 3485 | 3485 | 3480 | 3160 |
| 262 | 20231106 | 144600 | 2106520980 | 3485 | 3490 | 3490 | 3485 | 153 |
| 263 | 20231106 | 144500 | 2105987765 | 3485 | 3480 | 3490 | 3480 | 4644 |
| 264 | 20231106 | 144400 | 2089803475 | 3485 | 3480 | 3485 | 3480 | 4559 |
| 265 | 20231106 | 144300 | 2073938130 | 3480 | 3480 | 3480 | 3475 | 4967 |
| 266 | 20231106 | 144200 | 2056653075 | 3480 | 3480 | 3485 | 3480 | 905 |
| 267 | 20231106 | 144100 | 2053503665 | 3480 | 3475 | 3485 | 3475 | 472 |
| 268 | 20231106 | 144000 | 2051861095 | 3480 | 3480 | 3480 | 3480 | 25 |
| 269 | 20231106 | 143900 | 2051774095 | 3475 | 3480 | 3480 | 3475 | 6823 |
| 270 | 20231106 | 143800 | 2028031360 | 3480 | 3480 | 3480 | 3480 | 312 |
| 271 | 20231106 | 143700 | 2026945600 | 3480 | 3480 | 3480 | 3480 | 395 |
| 272 | 20231106 | 143600 | 2025571000 | 3485 | 3485 | 3490 | 3480 | 290 |
| 273 | 20231106 | 143500 | 2024560680 | 3490 | 3485 | 3490 | 3485 | 26 |
| 274 | 20231106 | 143400 | 2024470055 | 3485 | 3480 | 3490 | 3480 | 430 |
| 275 | 20231106 | 143300 | 2022971550 | 3485 | 3480 | 3485 | 3480 | 192 |
| 276 | 20231106 | 143200 | 2022302485 | 3485 | 3485 | 3485 | 3480 | 2197 |
| 277 | 20231106 | 143100 | 2014645995 | 3490 | 3490 | 3490 | 3485 | 831 |
| 278 | 20231106 | 143000 | 2011749950 | 3490 | 3485 | 3490 | 3485 | 300 |
| 279 | 20231106 | 142900 | 2010704430 | 3490 | 3490 | 3490 | 3485 | 1425 |
| 280 | 20231106 | 142800 | 2005736785 | 3490 | 3485 | 3490 | 3480 | 87 |
| 281 | 20231106 | 142700 | 2005433745 | 3480 | 3485 | 3490 | 3480 | 224 |
| 282 | 20231106 | 142600 | 2004653150 | 3490 | 3485 | 3490 | 3485 | 26 |
| 283 | 20231106 | 142500 | 2004562515 | 3485 | 3485 | 3485 | 3485 | 304 |
| 284 | 20231106 | 142400 | 2003503075 | 3480 | 3485 | 3485 | 3480 | 215 |
| 285 | 20231106 | 142300 | 2002754865 | 3485 | 3480 | 3485 | 3480 | 164 |
| 286 | 20231106 | 142200 | 2002183380 | 3485 | 3485 | 3485 | 3480 | 37 |
| 287 | 20231106 | 142100 | 2002054490 | 3480 | 3485 | 3485 | 3480 | 2089 |
| 288 | 20231106 | 142000 | 1994777380 | 3485 | 3490 | 3490 | 3485 | 127 |
| 289 | 20231106 | 141900 | 1994334765 | 3485 | 3490 | 3490 | 3485 | 515 |
| 290 | 20231106 | 141800 | 1992538375 | 3490 | 3480 | 3490 | 3480 | 50 |
| 291 | 20231106 | 141700 | 1992364155 | 3490 | 3485 | 3490 | 3480 | 3523 |
| 292 | 20231106 | 141600 | 1980095325 | 3490 | 3480 | 3490 | 3480 | 176 |
| 293 | 20231106 | 141500 | 1979482065 | 3490 | 3485 | 3490 | 3485 | 252 |
| 294 | 20231106 | 141400 | 1978603835 | 3480 | 3485 | 3485 | 3480 | 445 |
| 295 | 20231106 | 141300 | 1977054485 | 3480 | 3480 | 3480 | 3480 | 598 |
| 296 | 20231106 | 141200 | 1974973445 | 3485 | 3480 | 3485 | 3475 | 2155 |
| 297 | 20231106 | 141100 | 1967473350 | 3480 | 3480 | 3480 | 3480 | 13 |
| 298 | 20231106 | 141000 | 1967428110 | 3480 | 3485 | 3485 | 3480 | 630 |
| 299 | 20231106 | 140900 | 1965235690 | 3480 | 3480 | 3480 | 3480 | 2650 |
| 300 | 20231106 | 140800 | 1956013690 | 3480 | 3485 | 3485 | 3480 | 21 |
| 301 | 20231106 | 140700 | 1955940560 | 3485 | 3480 | 3485 | 3480 | 834 |
| 302 | 20231106 | 140600 | 1953035175 | 3480 | 3480 | 3480 | 3480 | 512 |
| 303 | 20231106 | 140500 | 1951253415 | 3485 | 3480 | 3485 | 3480 | 97 |
| 304 | 20231106 | 140400 | 1950915845 | 3485 | 3480 | 3485 | 3475 | 654 |
| 305 | 20231106 | 140300 | 1948643105 | 3480 | 3475 | 3485 | 3475 | 247 |
| 306 | 20231106 | 140200 | 1947783955 | 3475 | 3480 | 3480 | 3475 | 1037 |
| 307 | 20231106 | 140100 | 1944180230 | 3480 | 3485 | 3485 | 3480 | 1427 |
| 308 | 20231106 | 140000 | 1939214065 | 3485 | 3480 | 3485 | 3480 | 633 |
| 309 | 20231106 | 135900 | 1937011175 | 3485 | 3480 | 3485 | 3480 | 8 |
| 310 | 20231106 | 135800 | 1936983300 | 3480 | 3485 | 3485 | 3480 | 221 |
| 311 | 20231106 | 135700 | 1936214215 | 3485 | 3480 | 3485 | 3480 | 2604 |
| 312 | 20231106 | 135600 | 1927151775 | 3485 | 3480 | 3485 | 3480 | 108 |
| 313 | 20231106 | 135500 | 1926775895 | 3480 | 3480 | 3480 | 3480 | 10 |
| 314 | 20231106 | 135400 | 1926741095 | 3480 | 3485 | 3485 | 3480 | 1958 |
| 315 | 20231106 | 135300 | 1919918465 | 3485 | 3485 | 3485 | 3480 | 12 |
| 316 | 20231106 | 135200 | 1919876695 | 3485 | 3485 | 3485 | 3485 | 62 |
| 317 | 20231106 | 135100 | 1919660625 | 3480 | 3490 | 3490 | 3480 | 3788 |
| 318 | 20231106 | 135000 | 1906461940 | 3490 | 3490 | 3490 | 3490 | 15 |
| 319 | 20231106 | 134900 | 1906409590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 320 | 20231106 | 134800 | 1906409590 | 3490 | 3490 | 3490 | 3490 | 30 |
| 321 | 20231106 | 134700 | 1906304890 | 3490 | 3485 | 3490 | 3485 | 300 |
| 322 | 20231106 | 134600 | 1905258945 | 3480 | 3485 | 3485 | 3475 | 19180 |
| 323 | 20231106 | 134500 | 1838505735 | 3490 | 3490 | 3490 | 3490 | 2 |
| 324 | 20231106 | 134400 | 1838498755 | 3490 | 3490 | 3490 | 3490 | 757 |
| 325 | 20231106 | 134300 | 1835856825 | 3485 | 3485 | 3485 | 3485 | 290 |
| 326 | 20231106 | 134200 | 1834846175 | 3485 | 3485 | 3485 | 3485 | 658 |
| 327 | 20231106 | 134100 | 1832553045 | 3485 | 3490 | 3490 | 3485 | 3553 |
| 328 | 20231106 | 134000 | 1820155630 | 3495 | 3490 | 3495 | 3490 | 386 |
| 329 | 20231106 | 133900 | 1818807570 | 3490 | 3490 | 3490 | 3490 | 770 |
| 330 | 20231106 | 133800 | 1816120270 | 3490 | 3490 | 3490 | 3490 | 607 |
| 331 | 20231106 | 133700 | 1814001840 | 3495 | 3495 | 3495 | 3495 | 360 |
| 332 | 20231106 | 133600 | 1812743640 | 3490 | 3490 | 3490 | 3490 | 1141 |
| 333 | 20231106 | 133500 | 1808761550 | 3490 | 3490 | 3490 | 3490 | 10 |
| 334 | 20231106 | 133400 | 1808726650 | 3490 | 3490 | 3490 | 3490 | 314 |
| 335 | 20231106 | 133300 | 1807630790 | 3490 | 3490 | 3490 | 3490 | 337 |
| 336 | 20231106 | 133200 | 1806454660 | 3490 | 3490 | 3490 | 3490 | 105 |
| 337 | 20231106 | 133100 | 1806088210 | 3495 | 3495 | 3495 | 3495 | 0 |
| 338 | 20231106 | 133000 | 1806088210 | 3495 | 3490 | 3495 | 3490 | 81 |
| 339 | 20231106 | 132900 | 1805805510 | 3485 | 3485 | 3490 | 3485 | 98 |
| 340 | 20231106 | 132800 | 1805463520 | 3490 | 3490 | 3490 | 3490 | 163 |
| 341 | 20231106 | 132700 | 1804894650 | 3490 | 3490 | 3490 | 3490 | 130 |
| 342 | 20231106 | 132600 | 1804440950 | 3495 | 3490 | 3495 | 3490 | 1689 |
| 343 | 20231106 | 132500 | 1798540915 | 3495 | 3485 | 3495 | 3485 | 258 |
| 344 | 20231106 | 132400 | 1797639295 | 3495 | 3495 | 3495 | 3495 | 2 |
| 345 | 20231106 | 132300 | 1797632305 | 3490 | 3485 | 3490 | 3485 | 2945 |
| 346 | 20231106 | 132200 | 1787367425 | 3490 | 3490 | 3490 | 3490 | 10 |
| 347 | 20231106 | 132100 | 1787332525 | 3495 | 3490 | 3495 | 3485 | 68 |
| 348 | 20231106 | 132000 | 1787095280 | 3495 | 3490 | 3495 | 3490 | 2142 |
| 349 | 20231106 | 131900 | 1779619490 | 3495 | 3495 | 3495 | 3495 | 100 |
| 350 | 20231106 | 131800 | 1779269990 | 3495 | 3495 | 3495 | 3495 | 27 |
| 351 | 20231106 | 131700 | 1779175625 | 3490 | 3490 | 3490 | 3490 | 100 |
| 352 | 20231106 | 131600 | 1778826625 | 3490 | 3495 | 3495 | 3490 | 180 |
| 353 | 20231106 | 131500 | 1778198275 | 3495 | 3490 | 3495 | 3490 | 102 |
| 354 | 20231106 | 131400 | 1777842285 | 3495 | 3490 | 3495 | 3490 | 71 |
| 355 | 20231106 | 131300 | 1777594485 | 3490 | 3485 | 3490 | 3485 | 868 |
| 356 | 20231106 | 131200 | 1774565880 | 3490 | 3490 | 3490 | 3490 | 346 |
| 357 | 20231106 | 131100 | 1773358340 | 3490 | 3490 | 3490 | 3490 | 4561 |
| 358 | 20231106 | 131000 | 1757440450 | 3490 | 3490 | 3490 | 3490 | 354 |
| 359 | 20231106 | 130900 | 1756204990 | 3495 | 3495 | 3495 | 3495 | 0 |
| 360 | 20231106 | 130800 | 1756204990 | 3495 | 3495 | 3495 | 3495 | 285 |
| 361 | 20231106 | 130700 | 1755208915 | 3495 | 3495 | 3495 | 3495 | 8 |
| 362 | 20231106 | 130600 | 1755180955 | 3495 | 3495 | 3495 | 3495 | 0 |
| 363 | 20231106 | 130500 | 1755180955 | 3495 | 3495 | 3495 | 3495 | 395 |
| 364 | 20231106 | 130400 | 1753800430 | 3495 | 3495 | 3495 | 3495 | 3459 |
| 365 | 20231106 | 130300 | 1741711225 | 3490 | 3490 | 3490 | 3485 | 672 |
| 366 | 20231106 | 130200 | 1739365980 | 3490 | 3490 | 3490 | 3490 | 521 |
| 367 | 20231106 | 130100 | 1737547690 | 3490 | 3490 | 3490 | 3490 | 2686 |
| 368 | 20231106 | 130000 | 1728173550 | 3490 | 3490 | 3490 | 3490 | 1 |
| 369 | 20231106 | 125900 | 1728170060 | 3490 | 3485 | 3490 | 3480 | 322 |
| 370 | 20231106 | 125800 | 1727048005 | 3490 | 3490 | 3490 | 3490 | 0 |
| 371 | 20231106 | 125700 | 1727048005 | 3490 | 3490 | 3490 | 3490 | 57 |
| 372 | 20231106 | 125600 | 1726849075 | 3485 | 3485 | 3490 | 3485 | 143 |
| 373 | 20231106 | 125500 | 1726350180 | 3485 | 3480 | 3485 | 3480 | 35 |
| 374 | 20231106 | 125400 | 1726228280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 375 | 20231106 | 125300 | 1726228280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 376 | 20231106 | 125200 | 1726228280 | 3480 | 3480 | 3480 | 3480 | 201 |
| 377 | 20231106 | 125100 | 1725528800 | 3480 | 3480 | 3480 | 3480 | 0 |
| 378 | 20231106 | 125000 | 1725528800 | 3480 | 3480 | 3480 | 3480 | 50 |
| 379 | 20231106 | 124900 | 1725354800 | 3485 | 3480 | 3485 | 3480 | 203 |
| 380 | 20231106 | 124800 | 1724648350 | 3490 | 3490 | 3490 | 3490 | 0 |
| 381 | 20231106 | 124700 | 1724648350 | 3490 | 3490 | 3490 | 3490 | 15 |
| 382 | 20231106 | 124600 | 1724596000 | 3490 | 3490 | 3490 | 3480 | 104 |
| 383 | 20231106 | 124500 | 1724234040 | 3485 | 3485 | 3485 | 3485 | 310 |
| 384 | 20231106 | 124400 | 1723153690 | 3485 | 3485 | 3485 | 3485 | 40 |
| 385 | 20231106 | 124300 | 1723014290 | 3485 | 3485 | 3490 | 3485 | 2025 |
| 386 | 20231106 | 124200 | 1715956670 | 3490 | 3490 | 3490 | 3490 | 10 |
| 387 | 20231106 | 124100 | 1715921770 | 3490 | 3490 | 3490 | 3490 | 700 |
| 388 | 20231106 | 124000 | 1713478770 | 3490 | 3490 | 3490 | 3490 | 44 |
| 389 | 20231106 | 123900 | 1713325210 | 3490 | 3490 | 3490 | 3490 | 1 |
| 390 | 20231106 | 123800 | 1713321720 | 3490 | 3485 | 3490 | 3485 | 102 |
| 391 | 20231106 | 123700 | 1712966240 | 3490 | 3485 | 3490 | 3485 | 3 |
| 392 | 20231106 | 123600 | 1712955775 | 3490 | 3490 | 3490 | 3490 | 389 |
| 393 | 20231106 | 123500 | 1711598165 | 3490 | 3490 | 3490 | 3485 | 2458 |
| 394 | 20231106 | 123400 | 1703019795 | 3495 | 3490 | 3495 | 3485 | 1780 |
| 395 | 20231106 | 123300 | 1696807590 | 3485 | 3485 | 3490 | 3485 | 1518 |
| 396 | 20231106 | 123200 | 1691517350 | 3485 | 3485 | 3485 | 3480 | 1682 |
| 397 | 20231106 | 123100 | 1685660780 | 3485 | 3480 | 3485 | 3480 | 356 |
| 398 | 20231106 | 123000 | 1684421400 | 3485 | 3485 | 3485 | 3480 | 463 |
| 399 | 20231106 | 122900 | 1682807895 | 3480 | 3480 | 3480 | 3480 | 100 |
| 400 | 20231106 | 122800 | 1682459895 | 3480 | 3480 | 3480 | 3480 | 664 |
| 401 | 20231106 | 122700 | 1680149175 | 3480 | 3485 | 3485 | 3480 | 279 |
| 402 | 20231106 | 122600 | 1679177390 | 3485 | 3480 | 3485 | 3480 | 723 |
| 403 | 20231106 | 122500 | 1676659770 | 3480 | 3485 | 3485 | 3480 | 317 |
| 404 | 20231106 | 122400 | 1675556460 | 3485 | 3485 | 3485 | 3480 | 531 |
| 405 | 20231106 | 122300 | 1673705980 | 3485 | 3485 | 3485 | 3485 | 20 |
| 406 | 20231106 | 122200 | 1673636280 | 3485 | 3480 | 3485 | 3480 | 619 |
| 407 | 20231106 | 122100 | 1671480820 | 3485 | 3480 | 3485 | 3480 | 582 |
| 408 | 20231106 | 122000 | 1669455435 | 3480 | 3480 | 3480 | 3475 | 4175 |
| 409 | 20231106 | 121900 | 1654926465 | 3480 | 3480 | 3480 | 3480 | 2 |
| 410 | 20231106 | 121800 | 1654919505 | 3480 | 3480 | 3480 | 3480 | 233 |
| 411 | 20231106 | 121700 | 1654108665 | 3485 | 3485 | 3485 | 3480 | 453 |
| 412 | 20231106 | 121600 | 1652531210 | 3480 | 3485 | 3485 | 3480 | 9 |
| 413 | 20231106 | 121500 | 1652499850 | 3485 | 3485 | 3485 | 3480 | 133 |
| 414 | 20231106 | 121400 | 1652036995 | 3485 | 3485 | 3485 | 3485 | 553 |
| 415 | 20231106 | 121300 | 1650109790 | 3485 | 3485 | 3485 | 3485 | 173 |
| 416 | 20231106 | 121200 | 1649506885 | 3485 | 3485 | 3485 | 3485 | 20 |
| 417 | 20231106 | 121100 | 1649437185 | 3485 | 3480 | 3485 | 3480 | 954 |
| 418 | 20231106 | 121000 | 1646115035 | 3485 | 3480 | 3485 | 3480 | 428 |
| 419 | 20231106 | 120900 | 1644625435 | 3485 | 3485 | 3485 | 3485 | 0 |
| 420 | 20231106 | 120800 | 1644625435 | 3485 | 3485 | 3485 | 3485 | 157 |
| 421 | 20231106 | 120700 | 1644078290 | 3490 | 3485 | 3490 | 3485 | 812 |
| 422 | 20231106 | 120600 | 1641247410 | 3485 | 3485 | 3485 | 3485 | 2437 |
| 423 | 20231106 | 120500 | 1632754465 | 3480 | 3480 | 3485 | 3480 | 1479 |
| 424 | 20231106 | 120400 | 1627607535 | 3480 | 3480 | 3480 | 3480 | 26 |
| 425 | 20231106 | 120300 | 1627517055 | 3480 | 3480 | 3480 | 3480 | 176 |
| 426 | 20231106 | 120200 | 1626904575 | 3480 | 3480 | 3480 | 3480 | 1341 |
| 427 | 20231106 | 120100 | 1622237895 | 3480 | 3480 | 3480 | 3475 | 1388 |
| 428 | 20231106 | 120000 | 1617408765 | 3480 | 3475 | 3480 | 3470 | 1446 |
| 429 | 20231106 | 115900 | 1612377010 | 3475 | 3475 | 3475 | 3475 | 300 |
| 430 | 20231106 | 115800 | 1611334510 | 3475 | 3470 | 3475 | 3470 | 78 |
| 431 | 20231106 | 115700 | 1611063800 | 3470 | 3475 | 3475 | 3470 | 915 |
| 432 | 20231106 | 115600 | 1607884185 | 3475 | 3470 | 3475 | 3470 | 851 |
| 433 | 20231106 | 115500 | 1604929690 | 3470 | 3470 | 3470 | 3470 | 2458 |
| 434 | 20231106 | 115400 | 1596400430 | 3470 | 3470 | 3470 | 3470 | 62 |
| 435 | 20231106 | 115300 | 1596185290 | 3470 | 3470 | 3470 | 3470 | 93 |
| 436 | 20231106 | 115200 | 1595862580 | 3465 | 3460 | 3465 | 3460 | 1446 |
| 437 | 20231106 | 115100 | 1590852220 | 3465 | 3460 | 3465 | 3460 | 153 |
| 438 | 20231106 | 115000 | 1590322830 | 3465 | 3455 | 3465 | 3455 | 1921 |
| 439 | 20231106 | 114900 | 1583669585 | 3455 | 3455 | 3455 | 3455 | 221 |
| 440 | 20231106 | 114800 | 1582906030 | 3455 | 3455 | 3455 | 3455 | 141 |
| 441 | 20231106 | 114700 | 1582418875 | 3455 | 3455 | 3455 | 3455 | 100 |
| 442 | 20231106 | 114600 | 1582073375 | 3460 | 3455 | 3460 | 3450 | 2175 |
| 443 | 20231106 | 114500 | 1574567360 | 3455 | 3455 | 3460 | 3455 | 3090 |
| 444 | 20231106 | 114400 | 1563891310 | 3455 | 3455 | 3455 | 3455 | 1839 |
| 445 | 20231106 | 114300 | 1557537565 | 3455 | 3460 | 3460 | 3455 | 1420 |
| 446 | 20231106 | 114200 | 1552629015 | 3460 | 3460 | 3460 | 3455 | 832 |
| 447 | 20231106 | 114100 | 1549754415 | 3450 | 3450 | 3450 | 3450 | 100 |
| 448 | 20231106 | 114000 | 1549409415 | 3450 | 3455 | 3455 | 3450 | 363 |
| 449 | 20231106 | 113900 | 1548155640 | 3455 | 3455 | 3455 | 3455 | 129 |
| 450 | 20231106 | 113800 | 1547709945 | 3455 | 3455 | 3455 | 3455 | 260 |
| 451 | 20231106 | 113700 | 1546811645 | 3455 | 3465 | 3465 | 3455 | 1742 |
| 452 | 20231106 | 113600 | 1540788590 | 3465 | 3465 | 3465 | 3460 | 31 |
| 453 | 20231106 | 113500 | 1540681245 | 3465 | 3465 | 3465 | 3465 | 1002 |
| 454 | 20231106 | 113400 | 1537209315 | 3455 | 3465 | 3470 | 3455 | 7086 |
| 455 | 20231106 | 113300 | 1512685625 | 3470 | 3465 | 3470 | 3465 | 1076 |
| 456 | 20231106 | 113200 | 1508952280 | 3465 | 3465 | 3465 | 3460 | 1694 |
| 457 | 20231106 | 113100 | 1503082575 | 3465 | 3465 | 3465 | 3465 | 32 |
| 458 | 20231106 | 113000 | 1502971695 | 3465 | 3465 | 3465 | 3465 | 201 |
| 459 | 20231106 | 112900 | 1502275230 | 3460 | 3455 | 3460 | 3450 | 8901 |
| 460 | 20231106 | 112800 | 1471504890 | 3455 | 3450 | 3455 | 3450 | 5603 |
| 461 | 20231106 | 112700 | 1452171765 | 3450 | 3455 | 3455 | 3450 | 3938 |
| 462 | 20231106 | 112600 | 1438585175 | 3455 | 3460 | 3460 | 3455 | 764 |
| 463 | 20231106 | 112500 | 1435945550 | 3455 | 3455 | 3455 | 3455 | 3 |
| 464 | 20231106 | 112400 | 1435935185 | 3455 | 3455 | 3455 | 3450 | 274 |
| 465 | 20231106 | 112300 | 1434988520 | 3455 | 3460 | 3460 | 3455 | 3451 |
| 466 | 20231106 | 112200 | 1423064990 | 3460 | 3455 | 3460 | 3455 | 1022 |
| 467 | 20231106 | 112100 | 1419532485 | 3455 | 3460 | 3460 | 3455 | 475 |
| 468 | 20231106 | 112000 | 1417890860 | 3460 | 3460 | 3460 | 3460 | 195 |
| 469 | 20231106 | 111900 | 1417216160 | 3460 | 3460 | 3460 | 3460 | 194 |
| 470 | 20231106 | 111800 | 1416544920 | 3460 | 3460 | 3460 | 3455 | 501 |
| 471 | 20231106 | 111700 | 1414812460 | 3460 | 3460 | 3460 | 3455 | 1979 |
| 472 | 20231106 | 111600 | 1407973585 | 3455 | 3460 | 3460 | 3455 | 281 |
| 473 | 20231106 | 111500 | 1407001430 | 3460 | 3460 | 3465 | 3460 | 541 |
| 474 | 20231106 | 111400 | 1405129070 | 3460 | 3465 | 3465 | 3455 | 1359 |
| 475 | 20231106 | 111300 | 1400429910 | 3455 | 3460 | 3460 | 3455 | 1611 |
| 476 | 20231106 | 111200 | 1394861300 | 3455 | 3455 | 3465 | 3450 | 3347 |
| 477 | 20231106 | 111100 | 1383292210 | 3460 | 3465 | 3465 | 3450 | 25149 |
| 478 | 20231106 | 111000 | 1296373140 | 3465 | 3465 | 3470 | 3465 | 160 |
| 479 | 20231106 | 110900 | 1295818240 | 3470 | 3470 | 3470 | 3465 | 8 |
| 480 | 20231106 | 110800 | 1295790485 | 3470 | 3470 | 3475 | 3470 | 475 |
| 481 | 20231106 | 110700 | 1294142230 | 3470 | 3475 | 3475 | 3470 | 34 |
| 482 | 20231106 | 110600 | 1294024230 | 3470 | 3470 | 3475 | 3465 | 429 |
| 483 | 20231106 | 110500 | 1292536590 | 3475 | 3465 | 3475 | 3465 | 3635 |
| 484 | 20231106 | 110400 | 1279941295 | 3470 | 3470 | 3470 | 3470 | 1758 |
| 485 | 20231106 | 110300 | 1273841035 | 3470 | 3475 | 3475 | 3470 | 2076 |
| 486 | 20231106 | 110200 | 1266637305 | 3475 | 3475 | 3475 | 3470 | 1662 |
| 487 | 20231106 | 110100 | 1260867520 | 3480 | 3475 | 3480 | 3470 | 1135 |
| 488 | 20231106 | 110000 | 1256927230 | 3470 | 3470 | 3475 | 3470 | 53 |
| 489 | 20231106 | 105900 | 1256743305 | 3470 | 3470 | 3470 | 3470 | 508 |
| 490 | 20231106 | 105800 | 1254980545 | 3470 | 3465 | 3475 | 3465 | 5631 |
| 491 | 20231106 | 105700 | 1235440205 | 3460 | 3470 | 3470 | 3460 | 9721 |
| 492 | 20231106 | 105600 | 1201752115 | 3475 | 3475 | 3485 | 3475 | 1488 |
| 493 | 20231106 | 105500 | 1196580405 | 3475 | 3480 | 3480 | 3475 | 960 |
| 494 | 20231106 | 105400 | 1193243875 | 3475 | 3480 | 3480 | 3475 | 2282 |
| 495 | 20231106 | 105300 | 1185313265 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 496 | 20231106 | 105200 | 1181833265 | 3485 | 3480 | 3485 | 3475 | 1305 |
| 497 | 20231106 | 105100 | 1177296815 | 3480 | 3485 | 3485 | 3480 | 272 |
| 498 | 20231106 | 105000 | 1176349920 | 3485 | 3485 | 3485 | 3485 | 1163 |
| 499 | 20231106 | 104900 | 1172296865 | 3485 | 3485 | 3485 | 3485 | 235 |
| 500 | 20231106 | 104800 | 1171477890 | 3480 | 3485 | 3485 | 3480 | 302 |
| 501 | 20231106 | 104700 | 1170425470 | 3485 | 3480 | 3485 | 3480 | 1175 |
| 502 | 20231106 | 104600 | 1166334755 | 3475 | 3480 | 3480 | 3475 | 611 |
| 503 | 20231106 | 104500 | 1164211430 | 3480 | 3480 | 3480 | 3475 | 1648 |
| 504 | 20231106 | 104400 | 1158478690 | 3480 | 3480 | 3480 | 3480 | 2561 |
| 505 | 20231106 | 104300 | 1149566410 | 3480 | 3480 | 3485 | 3480 | 1228 |
| 506 | 20231106 | 104200 | 1145292470 | 3485 | 3485 | 3485 | 3485 | 310 |
| 507 | 20231106 | 104100 | 1144212120 | 3485 | 3485 | 3485 | 3485 | 0 |
| 508 | 20231106 | 104000 | 1144212120 | 3485 | 3485 | 3485 | 3485 | 693 |
| 509 | 20231106 | 103900 | 1141797015 | 3485 | 3485 | 3485 | 3485 | 1201 |
| 510 | 20231106 | 103800 | 1137611530 | 3485 | 3485 | 3485 | 3485 | 1156 |
| 511 | 20231106 | 103700 | 1133582870 | 3490 | 3490 | 3490 | 3490 | 1 |
| 512 | 20231106 | 103600 | 1133579380 | 3490 | 3485 | 3490 | 3485 | 1163 |
| 513 | 20231106 | 103500 | 1129524125 | 3490 | 3490 | 3490 | 3480 | 334 |
| 514 | 20231106 | 103400 | 1128359435 | 3490 | 3490 | 3490 | 3490 | 25 |
| 515 | 20231106 | 103300 | 1128272185 | 3490 | 3485 | 3490 | 3485 | 4467 |
| 516 | 20231106 | 103200 | 1112704670 | 3485 | 3485 | 3485 | 3480 | 694 |
| 517 | 20231106 | 103100 | 1110288065 | 3485 | 3485 | 3485 | 3485 | 877 |
| 518 | 20231106 | 103000 | 1107231720 | 3480 | 3475 | 3480 | 3460 | 18902 |
| 519 | 20231106 | 102900 | 1041586510 | 3475 | 3475 | 3480 | 3465 | 10773 |
| 520 | 20231106 | 102800 | 1004208440 | 3475 | 3480 | 3480 | 3475 | 59 |
| 521 | 20231106 | 102700 | 1004003320 | 3475 | 3475 | 3475 | 3475 | 305 |
| 522 | 20231106 | 102600 | 1002943445 | 3475 | 3480 | 3480 | 3475 | 1921 |
| 523 | 20231106 | 102500 | 996262970 | 3480 | 3475 | 3480 | 3475 | 10993 |
| 524 | 20231106 | 102400 | 958010235 | 3475 | 3480 | 3480 | 3475 | 6744 |
| 525 | 20231106 | 102300 | 934574785 | 3480 | 3475 | 3480 | 3470 | 2089 |
| 526 | 20231106 | 102200 | 927317195 | 3470 | 3480 | 3480 | 3470 | 1406 |
| 527 | 20231106 | 102100 | 922435860 | 3480 | 3465 | 3485 | 3465 | 5520 |
| 528 | 20231106 | 102000 | 903243045 | 3465 | 3475 | 3475 | 3465 | 5838 |
| 529 | 20231106 | 101900 | 882998520 | 3470 | 3475 | 3475 | 3470 | 669 |
| 530 | 20231106 | 101800 | 880676590 | 3475 | 3480 | 3485 | 3470 | 19677 |
| 531 | 20231106 | 101700 | 812362465 | 3475 | 3485 | 3485 | 3475 | 2071 |
| 532 | 20231106 | 101600 | 805156940 | 3485 | 3485 | 3485 | 3485 | 808 |
| 533 | 20231106 | 101500 | 802341060 | 3485 | 3485 | 3490 | 3485 | 324 |
| 534 | 20231106 | 101400 | 801211915 | 3485 | 3485 | 3485 | 3485 | 363 |
| 535 | 20231106 | 101300 | 799946860 | 3485 | 3480 | 3485 | 3480 | 1104 |
| 536 | 20231106 | 101200 | 796103800 | 3480 | 3485 | 3485 | 3480 | 3006 |
| 537 | 20231106 | 101100 | 785630395 | 3475 | 3475 | 3480 | 3475 | 134 |
| 538 | 20231106 | 101000 | 785164620 | 3480 | 3485 | 3485 | 3480 | 2989 |
| 539 | 20231106 | 100900 | 774762650 | 3485 | 3490 | 3490 | 3485 | 2277 |
| 540 | 20231106 | 100800 | 766827205 | 3490 | 3490 | 3490 | 3490 | 1154 |
| 541 | 20231106 | 100700 | 762799745 | 3495 | 3495 | 3495 | 3490 | 1133 |
| 542 | 20231106 | 100600 | 758844350 | 3495 | 3495 | 3495 | 3495 | 12 |
| 543 | 20231106 | 100500 | 758802410 | 3495 | 3495 | 3495 | 3495 | 41 |
| 544 | 20231106 | 100400 | 758659115 | 3490 | 3495 | 3500 | 3490 | 178 |
| 545 | 20231106 | 100300 | 758037370 | 3500 | 3495 | 3500 | 3495 | 124 |
| 546 | 20231106 | 100200 | 757603970 | 3495 | 3495 | 3495 | 3495 | 192 |
| 547 | 20231106 | 100100 | 756932930 | 3490 | 3490 | 3490 | 3490 | 421 |
| 548 | 20231106 | 100000 | 755463640 | 3490 | 3485 | 3490 | 3485 | 206 |
| 549 | 20231106 | 095900 | 754744705 | 3490 | 3495 | 3495 | 3490 | 1474 |
| 550 | 20231106 | 095800 | 749597050 | 3495 | 3495 | 3495 | 3495 | 152 |
| 551 | 20231106 | 095700 | 749065810 | 3495 | 3490 | 3500 | 3490 | 3511 |
| 552 | 20231106 | 095600 | 736794165 | 3490 | 3495 | 3495 | 3490 | 804 |
| 553 | 20231106 | 095500 | 733988190 | 3495 | 3495 | 3495 | 3495 | 485 |
| 554 | 20231106 | 095400 | 732293115 | 3500 | 3495 | 3500 | 3495 | 101 |
| 555 | 20231106 | 095300 | 731939870 | 3490 | 3490 | 3495 | 3490 | 269 |
| 556 | 20231106 | 095200 | 731000220 | 3495 | 3500 | 3500 | 3495 | 838 |
| 557 | 20231106 | 095100 | 728071395 | 3500 | 3500 | 3505 | 3500 | 1144 |
| 558 | 20231106 | 095000 | 724066895 | 3500 | 3500 | 3500 | 3500 | 33 |
| 559 | 20231106 | 094900 | 723951395 | 3505 | 3495 | 3505 | 3495 | 557 |
| 560 | 20231106 | 094800 | 722001715 | 3490 | 3490 | 3490 | 3490 | 2 |
| 561 | 20231106 | 094700 | 721994735 | 3495 | 3500 | 3505 | 3490 | 11308 |
| 562 | 20231106 | 094600 | 682419165 | 3500 | 3500 | 3505 | 3500 | 3419 |
| 563 | 20231106 | 094500 | 670448425 | 3505 | 3500 | 3505 | 3500 | 432 |
| 564 | 20231106 | 094400 | 668935730 | 3500 | 3500 | 3505 | 3500 | 726 |
| 565 | 20231106 | 094300 | 666391470 | 3500 | 3500 | 3505 | 3500 | 1774 |
| 566 | 20231106 | 094200 | 660179185 | 3500 | 3495 | 3505 | 3495 | 24 |
| 567 | 20231106 | 094100 | 660095230 | 3495 | 3490 | 3495 | 3490 | 1014 |
| 568 | 20231106 | 094000 | 656551320 | 3490 | 3495 | 3505 | 3490 | 3167 |
| 569 | 20231106 | 093900 | 645489360 | 3495 | 3495 | 3495 | 3495 | 100 |
| 570 | 20231106 | 093800 | 645139860 | 3495 | 3485 | 3495 | 3480 | 13509 |
| 571 | 20231106 | 093700 | 598032065 | 3480 | 3485 | 3485 | 3480 | 4667 |
| 572 | 20231106 | 093600 | 581787070 | 3490 | 3490 | 3490 | 3485 | 242 |
| 573 | 20231106 | 093500 | 580943685 | 3490 | 3485 | 3490 | 3485 | 53 |
| 574 | 20231106 | 093400 | 580758720 | 3485 | 3485 | 3485 | 3485 | 5057 |
| 575 | 20231106 | 093300 | 563135075 | 3485 | 3485 | 3485 | 3485 | 2163 |
| 576 | 20231106 | 093200 | 555597020 | 3485 | 3485 | 3485 | 3485 | 4577 |
| 577 | 20231106 | 093100 | 539646175 | 3485 | 3490 | 3490 | 3485 | 217 |
| 578 | 20231106 | 093000 | 538889685 | 3490 | 3485 | 3490 | 3485 | 1519 |
| 579 | 20231106 | 092900 | 533593470 | 3485 | 3485 | 3490 | 3485 | 615 |
| 580 | 20231106 | 092800 | 531449095 | 3485 | 3480 | 3490 | 3480 | 1726 |
| 581 | 20231106 | 092700 | 525432335 | 3480 | 3475 | 3485 | 3475 | 1394 |
| 582 | 20231106 | 092600 | 520586650 | 3485 | 3485 | 3490 | 3480 | 352 |
| 583 | 20231106 | 092500 | 519360125 | 3485 | 3470 | 3485 | 3470 | 11024 |
| 584 | 20231106 | 092400 | 481046160 | 3475 | 3485 | 3485 | 3470 | 23358 |
| 585 | 20231106 | 092300 | 399780500 | 3490 | 3490 | 3490 | 3485 | 9966 |
| 586 | 20231106 | 092200 | 365034635 | 3495 | 3500 | 3500 | 3495 | 1220 |
| 587 | 20231106 | 092100 | 360770190 | 3495 | 3495 | 3495 | 3490 | 2069 |
| 588 | 20231106 | 092000 | 353539285 | 3495 | 3495 | 3495 | 3490 | 5848 |
| 589 | 20231106 | 091900 | 333116380 | 3495 | 3500 | 3505 | 3495 | 4858 |
| 590 | 20231106 | 091800 | 316119175 | 3505 | 3505 | 3505 | 3500 | 2200 |
| 591 | 20231106 | 091700 | 308413185 | 3505 | 3510 | 3510 | 3505 | 752 |
| 592 | 20231106 | 091600 | 305776495 | 3510 | 3505 | 3510 | 3505 | 3312 |
| 593 | 20231106 | 091500 | 294158200 | 3510 | 3500 | 3510 | 3500 | 2506 |
| 594 | 20231106 | 091400 | 285375105 | 3505 | 3500 | 3505 | 3495 | 1502 |
| 595 | 20231106 | 091300 | 280117355 | 3500 | 3495 | 3505 | 3495 | 924 |
| 596 | 20231106 | 091200 | 276884690 | 3500 | 3505 | 3510 | 3495 | 7470 |
| 597 | 20231106 | 091100 | 250738520 | 3505 | 3500 | 3505 | 3500 | 1189 |
| 598 | 20231106 | 091000 | 246573995 | 3500 | 3500 | 3505 | 3500 | 381 |
| 599 | 20231106 | 090900 | 245240490 | 3500 | 3505 | 3510 | 3500 | 4802 |
| 600 | 20231106 | 090800 | 228431980 | 3500 | 3505 | 3510 | 3500 | 11217 |
| 601 | 20231106 | 090700 | 189141885 | 3510 | 3505 | 3510 | 3505 | 659 |
| 602 | 20231106 | 090600 | 186831025 | 3500 | 3505 | 3510 | 3500 | 1168 |
| 603 | 20231106 | 090500 | 182741445 | 3505 | 3495 | 3505 | 3490 | 2326 |
| 604 | 20231106 | 090400 | 174610085 | 3495 | 3490 | 3495 | 3490 | 2781 |
| 605 | 20231106 | 090300 | 164899295 | 3490 | 3485 | 3490 | 3485 | 1991 |
| 606 | 20231106 | 090200 | 157954835 | 3485 | 3505 | 3505 | 3480 | 13528 |
| 607 | 20231106 | 090100 | 110649785 | 3505 | 3510 | 3515 | 3505 | 11655 |
| 608 | 20231106 | 090000 | 69760045 | 3510 | 3525 | 3525 | 3510 | 18107 |