29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 5286 |
| 3 | 20231106 | 190700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20231106 | 190600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20231106 | 190500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20231106 | 190400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20231106 | 190300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20231106 | 190200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20231106 | 190100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20231106 | 190000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20231106 | 185900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20231106 | 185800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20231106 | 185700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20231106 | 185600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20231106 | 185500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20231106 | 185400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20231106 | 185300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20231106 | 185200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20231106 | 185100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20231106 | 185000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20231106 | 184900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20231106 | 184800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20231106 | 184700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20231106 | 184600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20231106 | 184500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20231106 | 184400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20231106 | 184300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20231106 | 184200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20231106 | 184100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20231106 | 184000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20231106 | 183900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20231106 | 183800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 5286 |
| 33 | 20231106 | 183700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20231106 | 183600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20231106 | 183500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20231106 | 183400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20231106 | 183300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20231106 | 183200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20231106 | 183100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20231106 | 183000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20231106 | 182900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20231106 | 182800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20231106 | 182700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20231106 | 182600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20231106 | 182500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20231106 | 182400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20231106 | 182300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20231106 | 182200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20231106 | 182100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20231106 | 182000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20231106 | 181900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20231106 | 181800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20231106 | 181700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20231106 | 181600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20231106 | 181500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20231106 | 181400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20231106 | 181300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20231106 | 181200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20231106 | 181100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20231106 | 181000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20231106 | 180900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20231106 | 180800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 5286 |
| 63 | 20231106 | 180700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20231106 | 180600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20231106 | 180500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20231106 | 180400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20231106 | 180300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20231106 | 180200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20231106 | 180100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20231106 | 180000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20231106 | 175900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20231106 | 175800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20231106 | 175700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20231106 | 175600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20231106 | 175500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20231106 | 175400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20231106 | 175300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20231106 | 175200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20231106 | 175100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20231106 | 175000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20231106 | 174900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20231106 | 174800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20231106 | 174700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20231106 | 174600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20231106 | 174500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20231106 | 174400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20231106 | 174300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20231106 | 174200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20231106 | 174100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20231106 | 174000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20231106 | 173900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20231106 | 173800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 5286 |
| 93 | 20231106 | 173700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20231106 | 173600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20231106 | 173500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20231106 | 173400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20231106 | 173300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20231106 | 173200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20231106 | 173100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20231106 | 173000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20231106 | 172900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20231106 | 172800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20231106 | 172700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20231106 | 172600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20231106 | 172500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20231106 | 172400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20231106 | 172300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20231106 | 172200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20231106 | 172100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20231106 | 172000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20231106 | 171900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20231106 | 171800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20231106 | 171700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20231106 | 171600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20231106 | 171500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20231106 | 171400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20231106 | 171300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20231106 | 171200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20231106 | 171100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20231106 | 171000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20231106 | 170900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20231106 | 170800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 5286 |
| 123 | 20231106 | 170700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20231106 | 170600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20231106 | 170500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20231106 | 170400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20231106 | 170300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20231106 | 170200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20231106 | 170100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20231106 | 170000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20231106 | 165900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20231106 | 165800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20231106 | 165700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20231106 | 165600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20231106 | 165500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20231106 | 165400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20231106 | 165300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20231106 | 165200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20231106 | 165100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20231106 | 165000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20231106 | 164900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20231106 | 164800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20231106 | 164700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20231106 | 164600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20231106 | 164500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20231106 | 164400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20231106 | 164300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20231106 | 164200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20231106 | 164100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20231106 | 164000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20231106 | 163900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20231106 | 163800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 5286 |
| 153 | 20231106 | 163700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20231106 | 163600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20231106 | 163500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20231106 | 163400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20231106 | 163300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20231106 | 163200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20231106 | 163100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20231106 | 163000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20231106 | 162900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20231106 | 162800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20231106 | 162700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20231106 | 162600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20231106 | 162500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20231106 | 162400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20231106 | 162300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20231106 | 162200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20231106 | 162100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20231106 | 162000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20231106 | 161900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20231106 | 161800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20231106 | 161700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20231106 | 161600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20231106 | 161500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20231106 | 161400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20231106 | 161300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20231106 | 161200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20231106 | 161100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20231106 | 161000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20231106 | 160900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20231106 | 160800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 5286 |
| 183 | 20231106 | 160700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20231106 | 160600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20231106 | 160500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20231106 | 160400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20231106 | 160300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20231106 | 160200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20231106 | 160100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20231106 | 160000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20231106 | 155900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20231106 | 155800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20231106 | 155700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 194 | 20231106 | 155600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 195 | 20231106 | 155500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 196 | 20231106 | 155400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 197 | 20231106 | 155300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 198 | 20231106 | 155200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 199 | 20231106 | 155100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 200 | 20231106 | 155000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 201 | 20231106 | 154900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 202 | 20231106 | 154800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 203 | 20231106 | 154700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 204 | 20231106 | 154600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 205 | 20231106 | 154500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 206 | 20231106 | 154400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 207 | 20231106 | 154300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 208 | 20231106 | 154200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 209 | 20231106 | 154100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 210 | 20231106 | 154000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 211 | 20231106 | 153900 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 212 | 20231106 | 153800 | 894943500 | 2635 | 2635 | 2635 | 2635 | 5286 |
| 213 | 20231106 | 153700 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 214 | 20231106 | 153600 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 215 | 20231106 | 153500 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 216 | 20231106 | 153400 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 217 | 20231106 | 153300 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 218 | 20231106 | 153200 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 219 | 20231106 | 153100 | 894943500 | 2635 | 2635 | 2635 | 2635 | 0 |
| 220 | 20231106 | 153000 | 894943500 | 2635 | 2635 | 2635 | 2635 | 5286 |
| 221 | 20231106 | 152900 | 881014890 | 2615 | 2615 | 2615 | 2615 | 0 |
| 222 | 20231106 | 152800 | 881014890 | 2615 | 2615 | 2615 | 2615 | 0 |
| 223 | 20231106 | 152700 | 881014890 | 2615 | 2615 | 2615 | 2615 | 0 |
| 224 | 20231106 | 152600 | 881014890 | 2615 | 2615 | 2615 | 2615 | 0 |
| 225 | 20231106 | 152500 | 881014890 | 2615 | 2615 | 2615 | 2615 | 0 |
| 226 | 20231106 | 152400 | 881014890 | 2615 | 2615 | 2615 | 2615 | 0 |
| 227 | 20231106 | 152300 | 881014890 | 2615 | 2615 | 2615 | 2615 | 0 |
| 228 | 20231106 | 152200 | 881014890 | 2615 | 2615 | 2615 | 2615 | 0 |
| 229 | 20231106 | 152100 | 881014890 | 2615 | 2615 | 2615 | 2615 | 0 |
| 230 | 20231106 | 152000 | 881014890 | 2615 | 2615 | 2615 | 2615 | 0 |
| 231 | 20231106 | 151900 | 881014890 | 2615 | 2600 | 2615 | 2595 | 15450 |
| 232 | 20231106 | 151800 | 840885285 | 2615 | 2600 | 2615 | 2600 | 93 |
| 233 | 20231106 | 151700 | 840643440 | 2615 | 2615 | 2615 | 2615 | 2000 |
| 234 | 20231106 | 151600 | 835413440 | 2615 | 2610 | 2615 | 2610 | 3 |
| 235 | 20231106 | 151500 | 835405605 | 2610 | 2605 | 2610 | 2600 | 1187 |
| 236 | 20231106 | 151400 | 832319070 | 2615 | 2615 | 2615 | 2605 | 198 |
| 237 | 20231106 | 151300 | 831802740 | 2615 | 2615 | 2615 | 2605 | 2439 |
| 238 | 20231106 | 151200 | 825447295 | 2615 | 2610 | 2615 | 2610 | 150 |
| 239 | 20231106 | 151100 | 825055790 | 2610 | 2610 | 2615 | 2610 | 168 |
| 240 | 20231106 | 151000 | 824616530 | 2610 | 2610 | 2610 | 2610 | 159 |
| 241 | 20231106 | 150900 | 824201540 | 2610 | 2610 | 2610 | 2610 | 17 |
| 242 | 20231106 | 150800 | 824157170 | 2620 | 2610 | 2620 | 2610 | 208 |
| 243 | 20231106 | 150700 | 823612270 | 2610 | 2620 | 2620 | 2610 | 101 |
| 244 | 20231106 | 150600 | 823348450 | 2620 | 2610 | 2620 | 2610 | 995 |
| 245 | 20231106 | 150500 | 820742475 | 2615 | 2615 | 2615 | 2615 | 100 |
| 246 | 20231106 | 150400 | 820480975 | 2610 | 2610 | 2610 | 2605 | 769 |
| 247 | 20231106 | 150300 | 818473915 | 2605 | 2610 | 2610 | 2605 | 597 |
| 248 | 20231106 | 150200 | 816915750 | 2610 | 2610 | 2610 | 2605 | 115 |
| 249 | 20231106 | 150100 | 816615660 | 2610 | 2610 | 2610 | 2605 | 1066 |
| 250 | 20231106 | 150000 | 813833430 | 2610 | 2610 | 2610 | 2605 | 66 |
| 251 | 20231106 | 145900 | 813661200 | 2605 | 2605 | 2605 | 2605 | 6 |
| 252 | 20231106 | 145800 | 813645570 | 2605 | 2605 | 2610 | 2605 | 138 |
| 253 | 20231106 | 145700 | 813285550 | 2605 | 2610 | 2610 | 2605 | 10 |
| 254 | 20231106 | 145600 | 813259480 | 2605 | 2610 | 2610 | 2605 | 332 |
| 255 | 20231106 | 145500 | 812392990 | 2610 | 2605 | 2610 | 2605 | 7 |
| 256 | 20231106 | 145400 | 812374750 | 2605 | 2605 | 2605 | 2605 | 6 |
| 257 | 20231106 | 145300 | 812359120 | 2605 | 2605 | 2610 | 2605 | 26 |
| 258 | 20231106 | 145200 | 812291340 | 2605 | 2605 | 2605 | 2605 | 512 |
| 259 | 20231106 | 145100 | 810957580 | 2605 | 2605 | 2605 | 2605 | 16 |
| 260 | 20231106 | 145000 | 810915900 | 2605 | 2605 | 2605 | 2605 | 6 |
| 261 | 20231106 | 144900 | 810900270 | 2605 | 2605 | 2605 | 2605 | 1013 |
| 262 | 20231106 | 144800 | 808261405 | 2605 | 2605 | 2605 | 2605 | 6 |
| 263 | 20231106 | 144700 | 808245775 | 2605 | 2605 | 2605 | 2605 | 6 |
| 264 | 20231106 | 144600 | 808230145 | 2605 | 2600 | 2605 | 2600 | 387 |
| 265 | 20231106 | 144500 | 807222055 | 2600 | 2600 | 2600 | 2600 | 2003 |
| 266 | 20231106 | 144400 | 802014255 | 2595 | 2595 | 2595 | 2595 | 6 |
| 267 | 20231106 | 144300 | 801998685 | 2595 | 2595 | 2595 | 2595 | 2012 |
| 268 | 20231106 | 144200 | 796777545 | 2595 | 2595 | 2595 | 2595 | 1839 |
| 269 | 20231106 | 144100 | 792005340 | 2595 | 2595 | 2600 | 2595 | 765 |
| 270 | 20231106 | 144000 | 790017645 | 2595 | 2595 | 2595 | 2595 | 6 |
| 271 | 20231106 | 143900 | 790002075 | 2600 | 2600 | 2600 | 2600 | 1542 |
| 272 | 20231106 | 143800 | 785992875 | 2610 | 2600 | 2610 | 2600 | 158 |
| 273 | 20231106 | 143700 | 785581955 | 2600 | 2600 | 2600 | 2600 | 6 |
| 274 | 20231106 | 143600 | 785566355 | 2600 | 2600 | 2600 | 2600 | 6 |
| 275 | 20231106 | 143500 | 785550755 | 2595 | 2600 | 2600 | 2595 | 155 |
| 276 | 20231106 | 143400 | 785148460 | 2600 | 2600 | 2600 | 2600 | 6 |
| 277 | 20231106 | 143300 | 785132860 | 2610 | 2595 | 2610 | 2595 | 12 |
| 278 | 20231106 | 143200 | 785101690 | 2595 | 2600 | 2600 | 2595 | 2373 |
| 279 | 20231106 | 143100 | 778939485 | 2600 | 2600 | 2600 | 2600 | 6 |
| 280 | 20231106 | 143000 | 778923885 | 2610 | 2600 | 2610 | 2600 | 46 |
| 281 | 20231106 | 142900 | 778803885 | 2600 | 2600 | 2600 | 2600 | 500 |
| 282 | 20231106 | 142800 | 777503885 | 2610 | 2605 | 2610 | 2605 | 19 |
| 283 | 20231106 | 142700 | 777454370 | 2600 | 2600 | 2600 | 2600 | 6 |
| 284 | 20231106 | 142600 | 777438770 | 2605 | 2600 | 2605 | 2600 | 765 |
| 285 | 20231106 | 142500 | 775449670 | 2600 | 2600 | 2605 | 2600 | 2406 |
| 286 | 20231106 | 142400 | 769192070 | 2600 | 2600 | 2600 | 2600 | 6 |
| 287 | 20231106 | 142300 | 769176470 | 2610 | 2610 | 2610 | 2600 | 9 |
| 288 | 20231106 | 142200 | 769153040 | 2600 | 2600 | 2600 | 2600 | 6 |
| 289 | 20231106 | 142100 | 769137440 | 2605 | 2605 | 2605 | 2605 | 0 |
| 290 | 20231106 | 142000 | 769137440 | 2605 | 2605 | 2605 | 2605 | 1013 |
| 291 | 20231106 | 141900 | 766498575 | 2605 | 2605 | 2605 | 2605 | 478 |
| 292 | 20231106 | 141800 | 765253385 | 2605 | 2605 | 2605 | 2605 | 1858 |
| 293 | 20231106 | 141700 | 760413295 | 2605 | 2600 | 2605 | 2600 | 2236 |
| 294 | 20231106 | 141600 | 754594065 | 2605 | 2605 | 2605 | 2605 | 150 |
| 295 | 20231106 | 141500 | 754203315 | 2605 | 2605 | 2605 | 2605 | 0 |
| 296 | 20231106 | 141400 | 754203315 | 2605 | 2600 | 2605 | 2600 | 566 |
| 297 | 20231106 | 141300 | 752728890 | 2605 | 2605 | 2605 | 2605 | 0 |
| 298 | 20231106 | 141200 | 752728890 | 2605 | 2605 | 2605 | 2605 | 100 |
| 299 | 20231106 | 141100 | 752468390 | 2605 | 2600 | 2605 | 2600 | 404 |
| 300 | 20231106 | 141000 | 751416990 | 2600 | 2600 | 2600 | 2600 | 246 |
| 301 | 20231106 | 140900 | 750777390 | 2600 | 2605 | 2605 | 2600 | 1155 |
| 302 | 20231106 | 140800 | 747774130 | 2605 | 2605 | 2605 | 2605 | 0 |
| 303 | 20231106 | 140700 | 747774130 | 2605 | 2605 | 2605 | 2605 | 0 |
| 304 | 20231106 | 140600 | 747774130 | 2605 | 2605 | 2605 | 2605 | 0 |
| 305 | 20231106 | 140500 | 747774130 | 2605 | 2600 | 2605 | 2600 | 1427 |
| 306 | 20231106 | 140400 | 744061370 | 2600 | 2610 | 2610 | 2600 | 534 |
| 307 | 20231106 | 140300 | 742668920 | 2610 | 2610 | 2610 | 2610 | 720 |
| 308 | 20231106 | 140200 | 740789720 | 2615 | 2615 | 2615 | 2615 | 0 |
| 309 | 20231106 | 140100 | 740789720 | 2615 | 2620 | 2620 | 2600 | 5260 |
| 310 | 20231106 | 140000 | 727093275 | 2600 | 2630 | 2630 | 2600 | 10500 |
| 311 | 20231106 | 135900 | 699688420 | 2630 | 2630 | 2630 | 2630 | 0 |
| 312 | 20231106 | 135800 | 699688420 | 2630 | 2620 | 2630 | 2620 | 147 |
| 313 | 20231106 | 135700 | 699303260 | 2630 | 2630 | 2630 | 2630 | 0 |
| 314 | 20231106 | 135600 | 699303260 | 2630 | 2630 | 2630 | 2630 | 0 |
| 315 | 20231106 | 135500 | 699303260 | 2630 | 2630 | 2630 | 2630 | 5 |
| 316 | 20231106 | 135400 | 699290110 | 2630 | 2630 | 2630 | 2630 | 0 |
| 317 | 20231106 | 135300 | 699290110 | 2630 | 2630 | 2630 | 2630 | 4 |
| 318 | 20231106 | 135200 | 699279590 | 2630 | 2630 | 2630 | 2630 | 1 |
| 319 | 20231106 | 135100 | 699276960 | 2625 | 2625 | 2625 | 2625 | 2118 |
| 320 | 20231106 | 135000 | 693717210 | 2625 | 2625 | 2625 | 2625 | 1140 |
| 321 | 20231106 | 134900 | 690724710 | 2625 | 2625 | 2625 | 2625 | 40 |
| 322 | 20231106 | 134800 | 690619710 | 2625 | 2620 | 2625 | 2615 | 1401 |
| 323 | 20231106 | 134700 | 686949165 | 2630 | 2630 | 2630 | 2630 | 0 |
| 324 | 20231106 | 134600 | 686949165 | 2630 | 2630 | 2630 | 2630 | 0 |
| 325 | 20231106 | 134500 | 686949165 | 2630 | 2630 | 2630 | 2630 | 4 |
| 326 | 20231106 | 134400 | 686938645 | 2630 | 2630 | 2630 | 2630 | 1 |
| 327 | 20231106 | 134300 | 686936015 | 2625 | 2630 | 2630 | 2625 | 2494 |
| 328 | 20231106 | 134200 | 680386720 | 2625 | 2625 | 2625 | 2625 | 18 |
| 329 | 20231106 | 134100 | 680339470 | 2635 | 2635 | 2635 | 2635 | 0 |
| 330 | 20231106 | 134000 | 680339470 | 2635 | 2635 | 2635 | 2635 | 0 |
| 331 | 20231106 | 133900 | 680339470 | 2635 | 2635 | 2635 | 2635 | 0 |
| 332 | 20231106 | 133800 | 680339470 | 2635 | 2635 | 2635 | 2635 | 0 |
| 333 | 20231106 | 133700 | 680339470 | 2635 | 2635 | 2635 | 2635 | 655 |
| 334 | 20231106 | 133600 | 678613545 | 2640 | 2640 | 2640 | 2640 | 0 |
| 335 | 20231106 | 133500 | 678613545 | 2640 | 2640 | 2640 | 2640 | 637 |
| 336 | 20231106 | 133400 | 676931865 | 2640 | 2630 | 2640 | 2630 | 1000 |
| 337 | 20231106 | 133300 | 674301855 | 2630 | 2625 | 2630 | 2625 | 1051 |
| 338 | 20231106 | 133200 | 671540475 | 2620 | 2620 | 2620 | 2610 | 462 |
| 339 | 20231106 | 133100 | 670330815 | 2610 | 2610 | 2610 | 2610 | 0 |
| 340 | 20231106 | 133000 | 670330815 | 2610 | 2620 | 2620 | 2610 | 213 |
| 341 | 20231106 | 132900 | 669772770 | 2615 | 2615 | 2615 | 2610 | 2612 |
| 342 | 20231106 | 132800 | 662948885 | 2615 | 2615 | 2615 | 2615 | 10 |
| 343 | 20231106 | 132700 | 662922735 | 2615 | 2610 | 2615 | 2610 | 803 |
| 344 | 20231106 | 132600 | 660824275 | 2610 | 2610 | 2610 | 2610 | 154 |
| 345 | 20231106 | 132500 | 660422335 | 2615 | 2615 | 2615 | 2615 | 0 |
| 346 | 20231106 | 132400 | 660422335 | 2615 | 2615 | 2615 | 2615 | 100 |
| 347 | 20231106 | 132300 | 660160835 | 2615 | 2615 | 2615 | 2615 | 0 |
| 348 | 20231106 | 132200 | 660160835 | 2615 | 2615 | 2615 | 2615 | 449 |
| 349 | 20231106 | 132100 | 658986700 | 2615 | 2610 | 2615 | 2610 | 169 |
| 350 | 20231106 | 132000 | 658545550 | 2610 | 2615 | 2615 | 2610 | 80 |
| 351 | 20231106 | 131900 | 658336435 | 2610 | 2610 | 2610 | 2610 | 0 |
| 352 | 20231106 | 131800 | 658336435 | 2610 | 2610 | 2610 | 2610 | 145 |
| 353 | 20231106 | 131700 | 657957985 | 2615 | 2615 | 2615 | 2615 | 100 |
| 354 | 20231106 | 131600 | 657696485 | 2615 | 2615 | 2615 | 2615 | 7 |
| 355 | 20231106 | 131500 | 657678180 | 2615 | 2615 | 2615 | 2615 | 8 |
| 356 | 20231106 | 131400 | 657657260 | 2615 | 2620 | 2620 | 2615 | 993 |
| 357 | 20231106 | 131300 | 655060555 | 2620 | 2620 | 2620 | 2620 | 100 |
| 358 | 20231106 | 131200 | 654798555 | 2620 | 2620 | 2620 | 2620 | 1 |
| 359 | 20231106 | 131100 | 654795935 | 2620 | 2615 | 2620 | 2615 | 410 |
| 360 | 20231106 | 131000 | 653722785 | 2620 | 2620 | 2620 | 2620 | 45 |
| 361 | 20231106 | 130900 | 653604885 | 2620 | 2620 | 2620 | 2620 | 0 |
| 362 | 20231106 | 130800 | 653604885 | 2620 | 2620 | 2620 | 2620 | 1 |
| 363 | 20231106 | 130700 | 653602265 | 2615 | 2615 | 2615 | 2615 | 127 |
| 364 | 20231106 | 130600 | 653270160 | 2615 | 2615 | 2615 | 2615 | 700 |
| 365 | 20231106 | 130500 | 651439660 | 2610 | 2610 | 2610 | 2610 | 1714 |
| 366 | 20231106 | 130400 | 646966120 | 2610 | 2610 | 2610 | 2610 | 0 |
| 367 | 20231106 | 130300 | 646966120 | 2610 | 2605 | 2610 | 2605 | 600 |
| 368 | 20231106 | 130200 | 645401620 | 2610 | 2610 | 2610 | 2610 | 0 |
| 369 | 20231106 | 130100 | 645401620 | 2610 | 2610 | 2610 | 2610 | 1271 |
| 370 | 20231106 | 130000 | 642084310 | 2610 | 2600 | 2610 | 2600 | 5760 |
| 371 | 20231106 | 125900 | 627050820 | 2595 | 2595 | 2595 | 2595 | 166 |
| 372 | 20231106 | 125800 | 626620050 | 2595 | 2595 | 2595 | 2595 | 0 |
| 373 | 20231106 | 125700 | 626620050 | 2595 | 2595 | 2595 | 2595 | 90 |
| 374 | 20231106 | 125600 | 626386500 | 2595 | 2590 | 2595 | 2585 | 982 |
| 375 | 20231106 | 125500 | 623844050 | 2600 | 2595 | 2600 | 2595 | 310 |
| 376 | 20231106 | 125400 | 623038100 | 2595 | 2595 | 2595 | 2595 | 40 |
| 377 | 20231106 | 125300 | 622934300 | 2600 | 2600 | 2600 | 2600 | 704 |
| 378 | 20231106 | 125200 | 621103900 | 2600 | 2600 | 2600 | 2600 | 147 |
| 379 | 20231106 | 125100 | 620721700 | 2600 | 2600 | 2600 | 2600 | 0 |
| 380 | 20231106 | 125000 | 620721700 | 2600 | 2600 | 2600 | 2600 | 17 |
| 381 | 20231106 | 124900 | 620677500 | 2600 | 2600 | 2600 | 2600 | 0 |
| 382 | 20231106 | 124800 | 620677500 | 2600 | 2600 | 2600 | 2600 | 0 |
| 383 | 20231106 | 124700 | 620677500 | 2600 | 2605 | 2605 | 2600 | 1000 |
| 384 | 20231106 | 124600 | 618076000 | 2610 | 2610 | 2610 | 2610 | 0 |
| 385 | 20231106 | 124500 | 618076000 | 2610 | 2610 | 2610 | 2610 | 0 |
| 386 | 20231106 | 124400 | 618076000 | 2610 | 2610 | 2610 | 2610 | 46 |
| 387 | 20231106 | 124300 | 617955940 | 2610 | 2610 | 2610 | 2610 | 0 |
| 388 | 20231106 | 124200 | 617955940 | 2610 | 2610 | 2610 | 2610 | 1 |
| 389 | 20231106 | 124100 | 617953330 | 2615 | 2615 | 2615 | 2615 | 1 |
| 390 | 20231106 | 124000 | 617950715 | 2610 | 2610 | 2610 | 2610 | 24 |
| 391 | 20231106 | 123900 | 617888075 | 2610 | 2610 | 2610 | 2610 | 0 |
| 392 | 20231106 | 123800 | 617888075 | 2610 | 2605 | 2610 | 2605 | 1176 |
| 393 | 20231106 | 123700 | 614820360 | 2610 | 2610 | 2610 | 2610 | 0 |
| 394 | 20231106 | 123600 | 614820360 | 2610 | 2610 | 2610 | 2610 | 1 |
| 395 | 20231106 | 123500 | 614817750 | 2605 | 2605 | 2605 | 2605 | 644 |
| 396 | 20231106 | 123400 | 613140130 | 2605 | 2605 | 2605 | 2605 | 0 |
| 397 | 20231106 | 123300 | 613140130 | 2605 | 2605 | 2605 | 2605 | 3064 |
| 398 | 20231106 | 123200 | 605158410 | 2605 | 2605 | 2605 | 2605 | 100 |
| 399 | 20231106 | 123100 | 604897910 | 2605 | 2605 | 2605 | 2605 | 0 |
| 400 | 20231106 | 123000 | 604897910 | 2605 | 2610 | 2610 | 2605 | 18 |
| 401 | 20231106 | 122900 | 604851015 | 2610 | 2610 | 2610 | 2610 | 0 |
| 402 | 20231106 | 122800 | 604851015 | 2610 | 2610 | 2610 | 2610 | 0 |
| 403 | 20231106 | 122700 | 604851015 | 2610 | 2610 | 2610 | 2610 | 6 |
| 404 | 20231106 | 122600 | 604835355 | 2610 | 2610 | 2610 | 2610 | 0 |
| 405 | 20231106 | 122500 | 604835355 | 2610 | 2610 | 2610 | 2610 | 146 |
| 406 | 20231106 | 122400 | 604454295 | 2610 | 2610 | 2610 | 2610 | 1410 |
| 407 | 20231106 | 122300 | 600774195 | 2605 | 2610 | 2610 | 2605 | 328 |
| 408 | 20231106 | 122200 | 599918225 | 2610 | 2605 | 2610 | 2600 | 5535 |
| 409 | 20231106 | 122100 | 585513985 | 2605 | 2615 | 2615 | 2605 | 157 |
| 410 | 20231106 | 122000 | 585104880 | 2615 | 2615 | 2615 | 2615 | 5 |
| 411 | 20231106 | 121900 | 585091805 | 2615 | 2615 | 2615 | 2615 | 0 |
| 412 | 20231106 | 121800 | 585091805 | 2615 | 2620 | 2620 | 2615 | 347 |
| 413 | 20231106 | 121700 | 584184375 | 2620 | 2620 | 2620 | 2620 | 0 |
| 414 | 20231106 | 121600 | 584184375 | 2620 | 2615 | 2620 | 2615 | 377 |
| 415 | 20231106 | 121500 | 583198515 | 2620 | 2620 | 2620 | 2620 | 20 |
| 416 | 20231106 | 121400 | 583146115 | 2620 | 2620 | 2620 | 2615 | 185 |
| 417 | 20231106 | 121300 | 582662330 | 2610 | 2610 | 2610 | 2610 | 512 |
| 418 | 20231106 | 121200 | 581326010 | 2625 | 2625 | 2625 | 2625 | 0 |
| 419 | 20231106 | 121100 | 581326010 | 2625 | 2625 | 2625 | 2625 | 600 |
| 420 | 20231106 | 121000 | 579751010 | 2625 | 2625 | 2625 | 2625 | 0 |
| 421 | 20231106 | 120900 | 579751010 | 2625 | 2625 | 2625 | 2625 | 500 |
| 422 | 20231106 | 120800 | 578438510 | 2625 | 2625 | 2625 | 2625 | 150 |
| 423 | 20231106 | 120700 | 578044760 | 2620 | 2620 | 2620 | 2620 | 2561 |
| 424 | 20231106 | 120600 | 571334940 | 2625 | 2625 | 2625 | 2625 | 11 |
| 425 | 20231106 | 120500 | 571306065 | 2625 | 2625 | 2625 | 2625 | 6 |
| 426 | 20231106 | 120400 | 571290315 | 2625 | 2625 | 2625 | 2625 | 0 |
| 427 | 20231106 | 120300 | 571290315 | 2625 | 2625 | 2625 | 2620 | 548 |
| 428 | 20231106 | 120200 | 569852065 | 2620 | 2625 | 2625 | 2620 | 502 |
| 429 | 20231106 | 120100 | 568534325 | 2625 | 2625 | 2625 | 2625 | 0 |
| 430 | 20231106 | 120000 | 568534325 | 2625 | 2625 | 2625 | 2625 | 323 |
| 431 | 20231106 | 115900 | 567686450 | 2630 | 2630 | 2635 | 2615 | 8052 |
| 432 | 20231106 | 115800 | 546607865 | 2630 | 2630 | 2630 | 2630 | 536 |
| 433 | 20231106 | 115700 | 545198185 | 2620 | 2620 | 2620 | 2620 | 0 |
| 434 | 20231106 | 115600 | 545198185 | 2620 | 2620 | 2620 | 2620 | 163 |
| 435 | 20231106 | 115500 | 544771125 | 2620 | 2620 | 2620 | 2620 | 0 |
| 436 | 20231106 | 115400 | 544771125 | 2620 | 2610 | 2620 | 2610 | 1592 |
| 437 | 20231106 | 115300 | 540605895 | 2610 | 2615 | 2615 | 2610 | 1700 |
| 438 | 20231106 | 115200 | 536165395 | 2620 | 2620 | 2620 | 2620 | 1000 |
| 439 | 20231106 | 115100 | 533545395 | 2615 | 2615 | 2615 | 2605 | 1519 |
| 440 | 20231106 | 115000 | 529578630 | 2620 | 2620 | 2620 | 2620 | 5 |
| 441 | 20231106 | 114900 | 529565530 | 2620 | 2620 | 2620 | 2620 | 6 |
| 442 | 20231106 | 114800 | 529549810 | 2620 | 2620 | 2620 | 2620 | 0 |
| 443 | 20231106 | 114700 | 529549810 | 2620 | 2620 | 2620 | 2620 | 0 |
| 444 | 20231106 | 114600 | 529549810 | 2620 | 2620 | 2620 | 2620 | 0 |
| 445 | 20231106 | 114500 | 529549810 | 2620 | 2615 | 2620 | 2610 | 2059 |
| 446 | 20231106 | 114400 | 524167080 | 2615 | 2620 | 2625 | 2615 | 1932 |
| 447 | 20231106 | 114300 | 519109730 | 2630 | 2630 | 2630 | 2625 | 13 |
| 448 | 20231106 | 114200 | 519075595 | 2635 | 2630 | 2640 | 2630 | 2287 |
| 449 | 20231106 | 114100 | 513060650 | 2630 | 2635 | 2635 | 2620 | 2127 |
| 450 | 20231106 | 114000 | 507470095 | 2645 | 2645 | 2645 | 2645 | 22 |
| 451 | 20231106 | 113900 | 507411905 | 2645 | 2645 | 2645 | 2645 | 1 |
| 452 | 20231106 | 113800 | 507409260 | 2630 | 2630 | 2630 | 2630 | 13 |
| 453 | 20231106 | 113700 | 507375070 | 2650 | 2635 | 2650 | 2635 | 7365 |
| 454 | 20231106 | 113600 | 487901860 | 2640 | 2640 | 2640 | 2640 | 1163 |
| 455 | 20231106 | 113500 | 484831540 | 2640 | 2640 | 2640 | 2640 | 13 |
| 456 | 20231106 | 113400 | 484797220 | 2645 | 2640 | 2645 | 2640 | 206 |
| 457 | 20231106 | 113300 | 484253350 | 2640 | 2645 | 2645 | 2640 | 609 |
| 458 | 20231106 | 113200 | 482642630 | 2645 | 2650 | 2650 | 2640 | 84 |
| 459 | 20231106 | 113100 | 482420265 | 2640 | 2645 | 2645 | 2640 | 552 |
| 460 | 20231106 | 113000 | 480960275 | 2645 | 2645 | 2645 | 2645 | 149 |
| 461 | 20231106 | 112900 | 480566170 | 2635 | 2640 | 2645 | 2635 | 298 |
| 462 | 20231106 | 112800 | 479779510 | 2650 | 2645 | 2650 | 2640 | 358 |
| 463 | 20231106 | 112700 | 478833920 | 2650 | 2645 | 2650 | 2645 | 911 |
| 464 | 20231106 | 112600 | 476424320 | 2645 | 2645 | 2645 | 2645 | 0 |
| 465 | 20231106 | 112500 | 476424320 | 2645 | 2640 | 2645 | 2640 | 2090 |
| 466 | 20231106 | 112400 | 470901360 | 2640 | 2640 | 2645 | 2640 | 400 |
| 467 | 20231106 | 112300 | 469845355 | 2645 | 2645 | 2645 | 2645 | 645 |
| 468 | 20231106 | 112200 | 468139330 | 2640 | 2645 | 2645 | 2640 | 1124 |
| 469 | 20231106 | 112100 | 465166415 | 2645 | 2650 | 2650 | 2645 | 248 |
| 470 | 20231106 | 112000 | 464509415 | 2650 | 2650 | 2650 | 2645 | 4783 |
| 471 | 20231106 | 111900 | 451835215 | 2650 | 2650 | 2650 | 2650 | 0 |
| 472 | 20231106 | 111800 | 451835215 | 2650 | 2635 | 2650 | 2630 | 1765 |
| 473 | 20231106 | 111700 | 447179860 | 2635 | 2630 | 2635 | 2625 | 633 |
| 474 | 20231106 | 111600 | 445516065 | 2620 | 2625 | 2635 | 2620 | 2778 |
| 475 | 20231106 | 111500 | 438217930 | 2620 | 2620 | 2630 | 2620 | 6572 |
| 476 | 20231106 | 111400 | 420993360 | 2620 | 2625 | 2625 | 2615 | 2918 |
| 477 | 20231106 | 111300 | 413335515 | 2630 | 2620 | 2630 | 2620 | 3264 |
| 478 | 20231106 | 111200 | 404768565 | 2620 | 2630 | 2630 | 2620 | 5593 |
| 479 | 20231106 | 111100 | 390107290 | 2625 | 2630 | 2630 | 2625 | 1022 |
| 480 | 20231106 | 111000 | 387419480 | 2635 | 2630 | 2635 | 2630 | 438 |
| 481 | 20231106 | 110900 | 386267535 | 2630 | 2630 | 2630 | 2620 | 320 |
| 482 | 20231106 | 110800 | 385426220 | 2625 | 2625 | 2625 | 2625 | 0 |
| 483 | 20231106 | 110700 | 385426220 | 2625 | 2625 | 2625 | 2625 | 4674 |
| 484 | 20231106 | 110600 | 373156970 | 2620 | 2625 | 2625 | 2615 | 3632 |
| 485 | 20231106 | 110500 | 363632130 | 2625 | 2620 | 2625 | 2620 | 2444 |
| 486 | 20231106 | 110400 | 357228215 | 2620 | 2615 | 2620 | 2615 | 2434 |
| 487 | 20231106 | 110300 | 350852695 | 2615 | 2615 | 2615 | 2615 | 3619 |
| 488 | 20231106 | 110200 | 341389010 | 2615 | 2615 | 2615 | 2615 | 24 |
| 489 | 20231106 | 110100 | 341326250 | 2615 | 2615 | 2615 | 2615 | 521 |
| 490 | 20231106 | 110000 | 339963835 | 2615 | 2615 | 2615 | 2605 | 5399 |
| 491 | 20231106 | 105900 | 325847400 | 2615 | 2615 | 2615 | 2615 | 5 |
| 492 | 20231106 | 105800 | 325834325 | 2615 | 2615 | 2615 | 2615 | 82 |
| 493 | 20231106 | 105700 | 325619895 | 2615 | 2620 | 2620 | 2615 | 3066 |
| 494 | 20231106 | 105600 | 317601540 | 2615 | 2615 | 2615 | 2615 | 2222 |
| 495 | 20231106 | 105500 | 311791010 | 2610 | 2610 | 2615 | 2610 | 2627 |
| 496 | 20231106 | 105400 | 304932360 | 2610 | 2610 | 2610 | 2610 | 0 |
| 497 | 20231106 | 105300 | 304932360 | 2610 | 2610 | 2610 | 2610 | 2 |
| 498 | 20231106 | 105200 | 304927140 | 2610 | 2615 | 2615 | 2605 | 212 |
| 499 | 20231106 | 105100 | 304374865 | 2615 | 2615 | 2615 | 2615 | 502 |
| 500 | 20231106 | 105000 | 303062135 | 2610 | 2610 | 2610 | 2610 | 447 |
| 501 | 20231106 | 104900 | 301895465 | 2610 | 2610 | 2610 | 2610 | 5475 |
| 502 | 20231106 | 104800 | 287605715 | 2615 | 2615 | 2615 | 2615 | 3219 |
| 503 | 20231106 | 104700 | 279188030 | 2615 | 2605 | 2615 | 2605 | 1314 |
| 504 | 20231106 | 104600 | 275752060 | 2610 | 2610 | 2610 | 2610 | 1347 |
| 505 | 20231106 | 104500 | 272236390 | 2600 | 2605 | 2605 | 2600 | 5000 |
| 506 | 20231106 | 104400 | 259221810 | 2615 | 2615 | 2615 | 2615 | 0 |
| 507 | 20231106 | 104300 | 259221810 | 2615 | 2615 | 2615 | 2615 | 0 |
| 508 | 20231106 | 104200 | 259221810 | 2615 | 2615 | 2615 | 2615 | 1256 |
| 509 | 20231106 | 104100 | 255937370 | 2615 | 2605 | 2615 | 2605 | 16 |
| 510 | 20231106 | 104000 | 255895650 | 2615 | 2615 | 2615 | 2610 | 1975 |
| 511 | 20231106 | 103900 | 250735545 | 2610 | 2610 | 2610 | 2610 | 0 |
| 512 | 20231106 | 103800 | 250735545 | 2610 | 2610 | 2610 | 2610 | 2 |
| 513 | 20231106 | 103700 | 250730325 | 2610 | 2610 | 2610 | 2610 | 97 |
| 514 | 20231106 | 103600 | 250477155 | 2610 | 2610 | 2610 | 2610 | 800 |
| 515 | 20231106 | 103500 | 248389155 | 2610 | 2605 | 2610 | 2605 | 1093 |
| 516 | 20231106 | 103400 | 245536540 | 2605 | 2595 | 2605 | 2595 | 25 |
| 517 | 20231106 | 103300 | 245471655 | 2610 | 2605 | 2610 | 2605 | 2877 |
| 518 | 20231106 | 103200 | 237970555 | 2605 | 2590 | 2605 | 2590 | 15133 |
| 519 | 20231106 | 103100 | 198636885 | 2590 | 2590 | 2590 | 2590 | 0 |
| 520 | 20231106 | 103000 | 198636885 | 2590 | 2585 | 2590 | 2585 | 2734 |
| 521 | 20231106 | 102900 | 191563065 | 2575 | 2575 | 2575 | 2575 | 0 |
| 522 | 20231106 | 102800 | 191563065 | 2575 | 2575 | 2575 | 2575 | 698 |
| 523 | 20231106 | 102700 | 189765715 | 2580 | 2580 | 2580 | 2580 | 981 |
| 524 | 20231106 | 102600 | 187234735 | 2575 | 2575 | 2575 | 2575 | 649 |
| 525 | 20231106 | 102500 | 185563560 | 2575 | 2575 | 2575 | 2575 | 300 |
| 526 | 20231106 | 102400 | 184791060 | 2580 | 2580 | 2580 | 2580 | 624 |
| 527 | 20231106 | 102300 | 183181140 | 2570 | 2580 | 2580 | 2570 | 87 |
| 528 | 20231106 | 102200 | 182957250 | 2580 | 2580 | 2580 | 2580 | 1 |
| 529 | 20231106 | 102100 | 182954670 | 2575 | 2575 | 2575 | 2575 | 200 |
| 530 | 20231106 | 102000 | 182439670 | 2575 | 2575 | 2575 | 2575 | 1699 |
| 531 | 20231106 | 101900 | 178064745 | 2575 | 2575 | 2575 | 2575 | 100 |
| 532 | 20231106 | 101800 | 177807245 | 2565 | 2575 | 2575 | 2565 | 1197 |
| 533 | 20231106 | 101700 | 174734970 | 2580 | 2580 | 2580 | 2580 | 19 |
| 534 | 20231106 | 101600 | 174685950 | 2575 | 2575 | 2575 | 2575 | 685 |
| 535 | 20231106 | 101500 | 172922075 | 2570 | 2570 | 2570 | 2570 | 400 |
| 536 | 20231106 | 101400 | 171894075 | 2570 | 2570 | 2570 | 2570 | 3 |
| 537 | 20231106 | 101300 | 171886365 | 2560 | 2560 | 2560 | 2560 | 7 |
| 538 | 20231106 | 101200 | 171868445 | 2560 | 2560 | 2560 | 2560 | 10 |
| 539 | 20231106 | 101100 | 171842845 | 2560 | 2560 | 2560 | 2560 | 101 |
| 540 | 20231106 | 101000 | 171584285 | 2560 | 2560 | 2560 | 2560 | 1060 |
| 541 | 20231106 | 100900 | 168870685 | 2560 | 2555 | 2560 | 2555 | 310 |
| 542 | 20231106 | 100800 | 168078525 | 2550 | 2550 | 2550 | 2550 | 78 |
| 543 | 20231106 | 100700 | 167879625 | 2555 | 2555 | 2555 | 2555 | 212 |
| 544 | 20231106 | 100600 | 167337965 | 2555 | 2555 | 2555 | 2555 | 710 |
| 545 | 20231106 | 100500 | 165523915 | 2560 | 2560 | 2560 | 2560 | 10 |
| 546 | 20231106 | 100400 | 165498315 | 2560 | 2560 | 2560 | 2560 | 0 |
| 547 | 20231106 | 100300 | 165498315 | 2560 | 2555 | 2560 | 2555 | 33 |
| 548 | 20231106 | 100200 | 165413845 | 2560 | 2545 | 2560 | 2545 | 876 |
| 549 | 20231106 | 100100 | 163182605 | 2545 | 2550 | 2550 | 2535 | 2322 |
| 550 | 20231106 | 100000 | 157285185 | 2550 | 2555 | 2555 | 2550 | 1934 |
| 551 | 20231106 | 095900 | 152345315 | 2560 | 2575 | 2575 | 2560 | 1459 |
| 552 | 20231106 | 095800 | 148609620 | 2565 | 2575 | 2575 | 2565 | 503 |
| 553 | 20231106 | 095700 | 147317245 | 2575 | 2575 | 2575 | 2575 | 226 |
| 554 | 20231106 | 095600 | 146735295 | 2575 | 2570 | 2575 | 2570 | 708 |
| 555 | 20231106 | 095500 | 144913680 | 2570 | 2570 | 2570 | 2570 | 1060 |
| 556 | 20231106 | 095400 | 142189480 | 2575 | 2570 | 2575 | 2570 | 300 |
| 557 | 20231106 | 095300 | 141416985 | 2575 | 2575 | 2575 | 2575 | 14 |
| 558 | 20231106 | 095200 | 141380935 | 2575 | 2575 | 2575 | 2575 | 2 |
| 559 | 20231106 | 095100 | 141375785 | 2575 | 2575 | 2575 | 2575 | 0 |
| 560 | 20231106 | 095000 | 141375785 | 2575 | 2575 | 2575 | 2575 | 0 |
| 561 | 20231106 | 094900 | 141375785 | 2575 | 2575 | 2575 | 2575 | 0 |
| 562 | 20231106 | 094800 | 141375785 | 2575 | 2575 | 2575 | 2575 | 0 |
| 563 | 20231106 | 094700 | 141375785 | 2575 | 2575 | 2575 | 2575 | 0 |
| 564 | 20231106 | 094600 | 141375785 | 2575 | 2575 | 2575 | 2575 | 0 |
| 565 | 20231106 | 094500 | 141375785 | 2575 | 2575 | 2575 | 2575 | 0 |
| 566 | 20231106 | 094400 | 141375785 | 2575 | 2575 | 2575 | 2575 | 160 |
| 567 | 20231106 | 094300 | 140963785 | 2575 | 2575 | 2575 | 2575 | 1 |
| 568 | 20231106 | 094200 | 140961210 | 2570 | 2570 | 2570 | 2570 | 1990 |
| 569 | 20231106 | 094100 | 135846910 | 2575 | 2575 | 2575 | 2575 | 162 |
| 570 | 20231106 | 094000 | 135429760 | 2575 | 2575 | 2575 | 2575 | 12 |
| 571 | 20231106 | 093900 | 135398860 | 2570 | 2580 | 2580 | 2570 | 35 |
| 572 | 20231106 | 093800 | 135308860 | 2580 | 2585 | 2585 | 2580 | 101 |
| 573 | 20231106 | 093700 | 135048275 | 2580 | 2580 | 2580 | 2580 | 1611 |
| 574 | 20231106 | 093600 | 130891895 | 2575 | 2585 | 2585 | 2575 | 221 |
| 575 | 20231106 | 093500 | 130322800 | 2585 | 2585 | 2585 | 2585 | 0 |
| 576 | 20231106 | 093400 | 130322800 | 2585 | 2585 | 2590 | 2585 | 1841 |
| 577 | 20231106 | 093300 | 125561205 | 2585 | 2585 | 2585 | 2585 | 396 |
| 578 | 20231106 | 093200 | 124537545 | 2585 | 2585 | 2585 | 2585 | 1 |
| 579 | 20231106 | 093100 | 124534960 | 2580 | 2580 | 2580 | 2580 | 570 |
| 580 | 20231106 | 093000 | 123064360 | 2580 | 2580 | 2580 | 2580 | 0 |
| 581 | 20231106 | 092900 | 123064360 | 2580 | 2585 | 2585 | 2570 | 78 |
| 582 | 20231106 | 092800 | 122863040 | 2585 | 2585 | 2585 | 2565 | 2509 |
| 583 | 20231106 | 092700 | 116405350 | 2585 | 2585 | 2585 | 2585 | 250 |
| 584 | 20231106 | 092600 | 115759100 | 2585 | 2585 | 2585 | 2585 | 561 |
| 585 | 20231106 | 092500 | 114308915 | 2570 | 2585 | 2585 | 2570 | 168 |
| 586 | 20231106 | 092400 | 113876650 | 2580 | 2580 | 2580 | 2580 | 1510 |
| 587 | 20231106 | 092300 | 109980850 | 2580 | 2575 | 2580 | 2575 | 116 |
| 588 | 20231106 | 092200 | 109682145 | 2575 | 2585 | 2585 | 2575 | 652 |
| 589 | 20231106 | 092100 | 108003235 | 2580 | 2585 | 2585 | 2580 | 474 |
| 590 | 20231106 | 092000 | 106780185 | 2580 | 2585 | 2590 | 2580 | 205 |
| 591 | 20231106 | 091900 | 106250930 | 2590 | 2580 | 2590 | 2580 | 64 |
| 592 | 20231106 | 091800 | 106085730 | 2590 | 2585 | 2590 | 2585 | 602 |
| 593 | 20231106 | 091700 | 104526810 | 2590 | 2575 | 2590 | 2575 | 58 |
| 594 | 20231106 | 091600 | 104376995 | 2585 | 2560 | 2585 | 2560 | 1280 |
| 595 | 20231106 | 091500 | 101084960 | 2560 | 2565 | 2565 | 2555 | 340 |
| 596 | 20231106 | 091400 | 100214085 | 2565 | 2560 | 2570 | 2560 | 1618 |
| 597 | 20231106 | 091300 | 96064935 | 2555 | 2545 | 2555 | 2530 | 3580 |
| 598 | 20231106 | 091200 | 86983615 | 2545 | 2545 | 2545 | 2545 | 24 |
| 599 | 20231106 | 091100 | 86922535 | 2550 | 2530 | 2550 | 2525 | 2971 |
| 600 | 20231106 | 091000 | 79419145 | 2530 | 2535 | 2535 | 2515 | 4806 |
| 601 | 20231106 | 090900 | 67276575 | 2555 | 2535 | 2555 | 2535 | 1720 |
| 602 | 20231106 | 090800 | 62911785 | 2535 | 2535 | 2535 | 2535 | 1068 |
| 603 | 20231106 | 090700 | 60204405 | 2535 | 2535 | 2535 | 2535 | 395 |
| 604 | 20231106 | 090600 | 59203080 | 2525 | 2570 | 2575 | 2525 | 5756 |
| 605 | 20231106 | 090500 | 44498715 | 2580 | 2580 | 2600 | 2570 | 5085 |
| 606 | 20231106 | 090400 | 31408725 | 2575 | 2590 | 2600 | 2575 | 1527 |
| 607 | 20231106 | 090300 | 27465100 | 2595 | 2575 | 2595 | 2575 | 2769 |
| 608 | 20231106 | 090200 | 20281855 | 2595 | 2595 | 2595 | 2570 | 2091 |
| 609 | 20231106 | 090100 | 14866435 | 2605 | 2600 | 2680 | 2565 | 5120 |
| 610 | 20231106 | 090000 | 1479680 | 2560 | 2560 | 2560 | 2560 | 578 |