30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 11739 |
| 3 | 20231106 | 191000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 4 | 20231106 | 190900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 5 | 20231106 | 190800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 6 | 20231106 | 190700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 7 | 20231106 | 190600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 8 | 20231106 | 190500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 9 | 20231106 | 190400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 10 | 20231106 | 190300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 11 | 20231106 | 190200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 12 | 20231106 | 190100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 13 | 20231106 | 190000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 14 | 20231106 | 185900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 15 | 20231106 | 185800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 16 | 20231106 | 185700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 17 | 20231106 | 185600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 18 | 20231106 | 185500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 19 | 20231106 | 185400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 20 | 20231106 | 185300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 21 | 20231106 | 185200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 22 | 20231106 | 185100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 23 | 20231106 | 185000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 24 | 20231106 | 184900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 25 | 20231106 | 184800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 26 | 20231106 | 184700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 27 | 20231106 | 184600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 28 | 20231106 | 184500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 29 | 20231106 | 184400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 30 | 20231106 | 184300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 31 | 20231106 | 184200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 32 | 20231106 | 184100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 11739 |
| 33 | 20231106 | 184000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 34 | 20231106 | 183900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 35 | 20231106 | 183800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 36 | 20231106 | 183700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 37 | 20231106 | 183600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 38 | 20231106 | 183500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 39 | 20231106 | 183400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 40 | 20231106 | 183300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 41 | 20231106 | 183200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 42 | 20231106 | 183100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 43 | 20231106 | 183000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 44 | 20231106 | 182900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 45 | 20231106 | 182800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 46 | 20231106 | 182700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 47 | 20231106 | 182600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 48 | 20231106 | 182500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 49 | 20231106 | 182400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 50 | 20231106 | 182300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 51 | 20231106 | 182200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 52 | 20231106 | 182100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 53 | 20231106 | 182000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 54 | 20231106 | 181900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 55 | 20231106 | 181800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 56 | 20231106 | 181700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 57 | 20231106 | 181600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 58 | 20231106 | 181500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 59 | 20231106 | 181400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 60 | 20231106 | 181300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 61 | 20231106 | 181200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 62 | 20231106 | 181100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 11739 |
| 63 | 20231106 | 181000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 64 | 20231106 | 180900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 65 | 20231106 | 180800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 66 | 20231106 | 180700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 67 | 20231106 | 180600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 68 | 20231106 | 180500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 69 | 20231106 | 180400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 70 | 20231106 | 180300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 71 | 20231106 | 180200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 72 | 20231106 | 180100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 73 | 20231106 | 180000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 74 | 20231106 | 175900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 75 | 20231106 | 175800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 76 | 20231106 | 175700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 77 | 20231106 | 175600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 78 | 20231106 | 175500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 79 | 20231106 | 175400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 80 | 20231106 | 175300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 81 | 20231106 | 175200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 82 | 20231106 | 175100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 83 | 20231106 | 175000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 84 | 20231106 | 174900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 85 | 20231106 | 174800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 86 | 20231106 | 174700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 87 | 20231106 | 174600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 88 | 20231106 | 174500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 89 | 20231106 | 174400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 90 | 20231106 | 174300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 91 | 20231106 | 174200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 92 | 20231106 | 174100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 11739 |
| 93 | 20231106 | 174000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 94 | 20231106 | 173900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 95 | 20231106 | 173800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 96 | 20231106 | 173700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 97 | 20231106 | 173600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 98 | 20231106 | 173500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 99 | 20231106 | 173400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 100 | 20231106 | 173300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 101 | 20231106 | 173200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 102 | 20231106 | 173100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 103 | 20231106 | 173000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 104 | 20231106 | 172900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 105 | 20231106 | 172800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 106 | 20231106 | 172700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 107 | 20231106 | 172600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 108 | 20231106 | 172500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 109 | 20231106 | 172400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 110 | 20231106 | 172300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 111 | 20231106 | 172200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 112 | 20231106 | 172100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 113 | 20231106 | 172000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 114 | 20231106 | 171900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 115 | 20231106 | 171800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 116 | 20231106 | 171700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 117 | 20231106 | 171600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 118 | 20231106 | 171500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 119 | 20231106 | 171400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 120 | 20231106 | 171300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 121 | 20231106 | 171200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 122 | 20231106 | 171100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 11739 |
| 123 | 20231106 | 171000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 124 | 20231106 | 170900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 125 | 20231106 | 170800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 126 | 20231106 | 170700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 127 | 20231106 | 170600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 128 | 20231106 | 170500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 129 | 20231106 | 170400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 130 | 20231106 | 170300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 131 | 20231106 | 170200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 132 | 20231106 | 170100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 133 | 20231106 | 170000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 134 | 20231106 | 165900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 135 | 20231106 | 165800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 136 | 20231106 | 165700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 137 | 20231106 | 165600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 138 | 20231106 | 165500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 139 | 20231106 | 165400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 140 | 20231106 | 165300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 141 | 20231106 | 165200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 142 | 20231106 | 165100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 143 | 20231106 | 165000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 144 | 20231106 | 164900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 145 | 20231106 | 164800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 146 | 20231106 | 164700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 147 | 20231106 | 164600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 148 | 20231106 | 164500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 149 | 20231106 | 164400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 150 | 20231106 | 164300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 151 | 20231106 | 164200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 152 | 20231106 | 164100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 11739 |
| 153 | 20231106 | 164000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 154 | 20231106 | 163900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 155 | 20231106 | 163800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 156 | 20231106 | 163700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 157 | 20231106 | 163600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 158 | 20231106 | 163500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 159 | 20231106 | 163400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 160 | 20231106 | 163300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 161 | 20231106 | 163200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 162 | 20231106 | 163100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 163 | 20231106 | 163000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 164 | 20231106 | 162900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 165 | 20231106 | 162800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 166 | 20231106 | 162700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 167 | 20231106 | 162600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 168 | 20231106 | 162500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 169 | 20231106 | 162400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 170 | 20231106 | 162300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 171 | 20231106 | 162200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 172 | 20231106 | 162100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 173 | 20231106 | 162000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 174 | 20231106 | 161900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 175 | 20231106 | 161800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 176 | 20231106 | 161700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 177 | 20231106 | 161600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 178 | 20231106 | 161500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 179 | 20231106 | 161400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 180 | 20231106 | 161300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 181 | 20231106 | 161200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 182 | 20231106 | 161100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 11739 |
| 183 | 20231106 | 161000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 184 | 20231106 | 160900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 185 | 20231106 | 160800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 186 | 20231106 | 160700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 187 | 20231106 | 160600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 188 | 20231106 | 160500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 189 | 20231106 | 160400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 190 | 20231106 | 160300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 191 | 20231106 | 160200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 192 | 20231106 | 160100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 193 | 20231106 | 160000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 194 | 20231106 | 155900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 195 | 20231106 | 155800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 196 | 20231106 | 155700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 197 | 20231106 | 155600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 198 | 20231106 | 155500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 199 | 20231106 | 155400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 200 | 20231106 | 155300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 201 | 20231106 | 155200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 202 | 20231106 | 155100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 203 | 20231106 | 155000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 204 | 20231106 | 154900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 205 | 20231106 | 154800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 206 | 20231106 | 154700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 207 | 20231106 | 154600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 208 | 20231106 | 154500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 209 | 20231106 | 154400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 210 | 20231106 | 154300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 211 | 20231106 | 154200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 212 | 20231106 | 154100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 11739 |
| 213 | 20231106 | 154000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 214 | 20231106 | 153900 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 215 | 20231106 | 153800 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 216 | 20231106 | 153700 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 217 | 20231106 | 153600 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 218 | 20231106 | 153500 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 219 | 20231106 | 153400 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 220 | 20231106 | 153300 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 221 | 20231106 | 153200 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 222 | 20231106 | 153100 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 0 |
| 223 | 20231106 | 153000 | 2505525370 | 2475 | 2475 | 2475 | 2475 | 11739 |
| 224 | 20231106 | 152900 | 2476471345 | 2475 | 2475 | 2475 | 2475 | 0 |
| 225 | 20231106 | 152800 | 2476471345 | 2475 | 2475 | 2475 | 2475 | 0 |
| 226 | 20231106 | 152700 | 2476471345 | 2475 | 2475 | 2475 | 2475 | 0 |
| 227 | 20231106 | 152600 | 2476471345 | 2475 | 2475 | 2475 | 2475 | 0 |
| 228 | 20231106 | 152500 | 2476471345 | 2475 | 2475 | 2475 | 2475 | 0 |
| 229 | 20231106 | 152400 | 2476471345 | 2475 | 2475 | 2475 | 2475 | 0 |
| 230 | 20231106 | 152300 | 2476471345 | 2475 | 2475 | 2475 | 2475 | 0 |
| 231 | 20231106 | 152200 | 2476471345 | 2475 | 2475 | 2475 | 2475 | 0 |
| 232 | 20231106 | 152100 | 2476471345 | 2475 | 2475 | 2475 | 2475 | 0 |
| 233 | 20231106 | 152000 | 2476471345 | 2475 | 2475 | 2475 | 2475 | 0 |
| 234 | 20231106 | 151900 | 2476471345 | 2475 | 2470 | 2475 | 2460 | 1835 |
| 235 | 20231106 | 151800 | 2471938695 | 2460 | 2460 | 2470 | 2460 | 1231 |
| 236 | 20231106 | 151700 | 2468903760 | 2460 | 2455 | 2460 | 2455 | 960 |
| 237 | 20231106 | 151600 | 2466545905 | 2455 | 2470 | 2470 | 2455 | 1637 |
| 238 | 20231106 | 151500 | 2462520435 | 2470 | 2470 | 2470 | 2460 | 748 |
| 239 | 20231106 | 151400 | 2460675115 | 2470 | 2460 | 2470 | 2460 | 996 |
| 240 | 20231106 | 151300 | 2458222210 | 2460 | 2455 | 2460 | 2455 | 667 |
| 241 | 20231106 | 151200 | 2456581455 | 2455 | 2455 | 2455 | 2455 | 91 |
| 242 | 20231106 | 151100 | 2456358050 | 2455 | 2470 | 2470 | 2450 | 8490 |
| 243 | 20231106 | 151000 | 2435497295 | 2470 | 2475 | 2475 | 2470 | 87 |
| 244 | 20231106 | 150900 | 2435282400 | 2475 | 2475 | 2475 | 2470 | 217 |
| 245 | 20231106 | 150800 | 2434746005 | 2475 | 2475 | 2475 | 2470 | 1367 |
| 246 | 20231106 | 150700 | 2431367685 | 2475 | 2475 | 2475 | 2475 | 502 |
| 247 | 20231106 | 150600 | 2430125235 | 2475 | 2470 | 2475 | 2470 | 751 |
| 248 | 20231106 | 150500 | 2428267520 | 2470 | 2470 | 2470 | 2470 | 159 |
| 249 | 20231106 | 150400 | 2427874790 | 2470 | 2470 | 2470 | 2470 | 221 |
| 250 | 20231106 | 150300 | 2427328920 | 2470 | 2475 | 2475 | 2470 | 3913 |
| 251 | 20231106 | 150200 | 2417650045 | 2480 | 2480 | 2480 | 2480 | 1 |
| 252 | 20231106 | 150100 | 2417647565 | 2475 | 2475 | 2475 | 2475 | 0 |
| 253 | 20231106 | 150000 | 2417647565 | 2475 | 2480 | 2480 | 2475 | 245 |
| 254 | 20231106 | 145900 | 2417041065 | 2480 | 2480 | 2480 | 2480 | 1 |
| 255 | 20231106 | 145800 | 2417038585 | 2480 | 2480 | 2480 | 2475 | 193 |
| 256 | 20231106 | 145700 | 2416560150 | 2480 | 2480 | 2480 | 2470 | 1737 |
| 257 | 20231106 | 145600 | 2412260580 | 2480 | 2475 | 2485 | 2475 | 1605 |
| 258 | 20231106 | 145500 | 2408277835 | 2470 | 2475 | 2475 | 2470 | 330 |
| 259 | 20231106 | 145400 | 2407461685 | 2475 | 2475 | 2475 | 2470 | 558 |
| 260 | 20231106 | 145300 | 2406082850 | 2475 | 2475 | 2475 | 2475 | 148 |
| 261 | 20231106 | 145200 | 2405716550 | 2475 | 2470 | 2475 | 2470 | 233 |
| 262 | 20231106 | 145100 | 2405140490 | 2470 | 2470 | 2475 | 2470 | 688 |
| 263 | 20231106 | 145000 | 2403439295 | 2470 | 2480 | 2480 | 2470 | 1080 |
| 264 | 20231106 | 144900 | 2400769540 | 2480 | 2470 | 2480 | 2470 | 339 |
| 265 | 20231106 | 144800 | 2399931710 | 2470 | 2470 | 2480 | 2470 | 472 |
| 266 | 20231106 | 144700 | 2398765860 | 2470 | 2470 | 2470 | 2470 | 1 |
| 267 | 20231106 | 144600 | 2398763390 | 2470 | 2470 | 2470 | 2470 | 2 |
| 268 | 20231106 | 144500 | 2398758450 | 2460 | 2465 | 2465 | 2460 | 2389 |
| 269 | 20231106 | 144400 | 2392878800 | 2465 | 2465 | 2465 | 2465 | 1 |
| 270 | 20231106 | 144300 | 2392876335 | 2465 | 2465 | 2465 | 2465 | 200 |
| 271 | 20231106 | 144200 | 2392383335 | 2470 | 2475 | 2475 | 2470 | 755 |
| 272 | 20231106 | 144100 | 2390518460 | 2475 | 2475 | 2475 | 2475 | 226 |
| 273 | 20231106 | 144000 | 2389959110 | 2480 | 2465 | 2480 | 2465 | 2880 |
| 274 | 20231106 | 143900 | 2382859895 | 2470 | 2465 | 2470 | 2460 | 33 |
| 275 | 20231106 | 143800 | 2382778690 | 2465 | 2460 | 2465 | 2460 | 2 |
| 276 | 20231106 | 143700 | 2382773765 | 2460 | 2465 | 2470 | 2460 | 286 |
| 277 | 20231106 | 143600 | 2382068775 | 2470 | 2470 | 2470 | 2470 | 0 |
| 278 | 20231106 | 143500 | 2382068775 | 2470 | 2470 | 2470 | 2470 | 1 |
| 279 | 20231106 | 143400 | 2382066305 | 2470 | 2465 | 2470 | 2465 | 3188 |
| 280 | 20231106 | 143300 | 2374204330 | 2465 | 2465 | 2465 | 2465 | 904 |
| 281 | 20231106 | 143200 | 2371975970 | 2465 | 2465 | 2465 | 2465 | 284 |
| 282 | 20231106 | 143100 | 2371275910 | 2465 | 2465 | 2465 | 2465 | 301 |
| 283 | 20231106 | 143000 | 2370533945 | 2465 | 2465 | 2470 | 2465 | 2307 |
| 284 | 20231106 | 142900 | 2364846995 | 2465 | 2465 | 2465 | 2465 | 729 |
| 285 | 20231106 | 142800 | 2363050010 | 2465 | 2475 | 2475 | 2465 | 741 |
| 286 | 20231106 | 142700 | 2361220770 | 2475 | 2475 | 2475 | 2475 | 135 |
| 287 | 20231106 | 142600 | 2360886645 | 2475 | 2470 | 2475 | 2470 | 1636 |
| 288 | 20231106 | 142500 | 2356838045 | 2465 | 2470 | 2470 | 2465 | 626 |
| 289 | 20231106 | 142400 | 2355294380 | 2470 | 2475 | 2475 | 2470 | 1870 |
| 290 | 20231106 | 142300 | 2350675105 | 2475 | 2480 | 2480 | 2475 | 1280 |
| 291 | 20231106 | 142200 | 2347501670 | 2475 | 2475 | 2475 | 2475 | 976 |
| 292 | 20231106 | 142100 | 2345086070 | 2475 | 2475 | 2475 | 2475 | 391 |
| 293 | 20231106 | 142000 | 2344118345 | 2475 | 2475 | 2475 | 2475 | 744 |
| 294 | 20231106 | 141900 | 2342276945 | 2475 | 2475 | 2475 | 2475 | 1373 |
| 295 | 20231106 | 141800 | 2338878770 | 2475 | 2475 | 2475 | 2475 | 0 |
| 296 | 20231106 | 141700 | 2338878770 | 2475 | 2480 | 2480 | 2475 | 76 |
| 297 | 20231106 | 141600 | 2338690295 | 2480 | 2480 | 2480 | 2480 | 253 |
| 298 | 20231106 | 141500 | 2338062855 | 2480 | 2470 | 2480 | 2470 | 3904 |
| 299 | 20231106 | 141400 | 2328409965 | 2475 | 2475 | 2475 | 2475 | 3 |
| 300 | 20231106 | 141300 | 2328402540 | 2465 | 2475 | 2475 | 2465 | 768 |
| 301 | 20231106 | 141200 | 2326501750 | 2475 | 2475 | 2475 | 2475 | 643 |
| 302 | 20231106 | 141100 | 2324910325 | 2465 | 2470 | 2470 | 2465 | 2035 |
| 303 | 20231106 | 141000 | 2319891940 | 2470 | 2470 | 2470 | 2470 | 0 |
| 304 | 20231106 | 140900 | 2319891940 | 2470 | 2480 | 2480 | 2470 | 1082 |
| 305 | 20231106 | 140800 | 2317218735 | 2480 | 2480 | 2480 | 2465 | 99 |
| 306 | 20231106 | 140700 | 2316973230 | 2480 | 2480 | 2480 | 2480 | 755 |
| 307 | 20231106 | 140600 | 2315100830 | 2480 | 2485 | 2485 | 2480 | 3502 |
| 308 | 20231106 | 140500 | 2306415425 | 2485 | 2490 | 2490 | 2485 | 665 |
| 309 | 20231106 | 140400 | 2304762620 | 2490 | 2490 | 2490 | 2490 | 224 |
| 310 | 20231106 | 140300 | 2304204860 | 2490 | 2490 | 2490 | 2490 | 91 |
| 311 | 20231106 | 140200 | 2303978270 | 2490 | 2485 | 2495 | 2485 | 35 |
| 312 | 20231106 | 140100 | 2303891280 | 2485 | 2475 | 2485 | 2465 | 1623 |
| 313 | 20231106 | 140000 | 2299875900 | 2475 | 2475 | 2475 | 2475 | 246 |
| 314 | 20231106 | 135900 | 2299267050 | 2475 | 2475 | 2475 | 2475 | 271 |
| 315 | 20231106 | 135800 | 2298596325 | 2475 | 2475 | 2475 | 2475 | 129 |
| 316 | 20231106 | 135700 | 2298277050 | 2480 | 2480 | 2480 | 2480 | 6037 |
| 317 | 20231106 | 135600 | 2283305290 | 2480 | 2480 | 2480 | 2480 | 520 |
| 318 | 20231106 | 135500 | 2282015690 | 2485 | 2490 | 2490 | 2480 | 324 |
| 319 | 20231106 | 135400 | 2281210760 | 2490 | 2490 | 2495 | 2490 | 334 |
| 320 | 20231106 | 135300 | 2280379095 | 2495 | 2480 | 2495 | 2480 | 1396 |
| 321 | 20231106 | 135200 | 2276900440 | 2495 | 2495 | 2495 | 2495 | 10 |
| 322 | 20231106 | 135100 | 2276875490 | 2495 | 2495 | 2495 | 2495 | 1 |
| 323 | 20231106 | 135000 | 2276872995 | 2495 | 2500 | 2500 | 2495 | 868 |
| 324 | 20231106 | 134900 | 2274707330 | 2500 | 2500 | 2500 | 2500 | 1292 |
| 325 | 20231106 | 134800 | 2271477330 | 2500 | 2495 | 2500 | 2495 | 1955 |
| 326 | 20231106 | 134700 | 2266594745 | 2495 | 2495 | 2495 | 2495 | 0 |
| 327 | 20231106 | 134600 | 2266594745 | 2495 | 2480 | 2495 | 2480 | 1600 |
| 328 | 20231106 | 134500 | 2262626730 | 2480 | 2465 | 2480 | 2465 | 700 |
| 329 | 20231106 | 134400 | 2260900620 | 2450 | 2480 | 2485 | 2450 | 4177 |
| 330 | 20231106 | 134300 | 2250569750 | 2480 | 2485 | 2485 | 2480 | 5641 |
| 331 | 20231106 | 134200 | 2236556215 | 2485 | 2480 | 2485 | 2480 | 139 |
| 332 | 20231106 | 134100 | 2236210815 | 2480 | 2480 | 2480 | 2480 | 13 |
| 333 | 20231106 | 134000 | 2236178575 | 2470 | 2475 | 2475 | 2465 | 2626 |
| 334 | 20231106 | 133900 | 2229692340 | 2475 | 2480 | 2480 | 2475 | 1644 |
| 335 | 20231106 | 133800 | 2225620745 | 2480 | 2475 | 2480 | 2475 | 689 |
| 336 | 20231106 | 133700 | 2223913370 | 2480 | 2490 | 2490 | 2480 | 3495 |
| 337 | 20231106 | 133600 | 2215213570 | 2480 | 2480 | 2490 | 2475 | 95 |
| 338 | 20231106 | 133500 | 2214977885 | 2480 | 2480 | 2490 | 2480 | 153 |
| 339 | 20231106 | 133400 | 2214598435 | 2490 | 2470 | 2490 | 2470 | 951 |
| 340 | 20231106 | 133300 | 2212248560 | 2470 | 2500 | 2500 | 2470 | 11291 |
| 341 | 20231106 | 133200 | 2184196090 | 2505 | 2500 | 2510 | 2500 | 527 |
| 342 | 20231106 | 133100 | 2182876870 | 2500 | 2505 | 2515 | 2500 | 691 |
| 343 | 20231106 | 133000 | 2181148825 | 2510 | 2515 | 2515 | 2505 | 4693 |
| 344 | 20231106 | 132900 | 2169382740 | 2505 | 2510 | 2515 | 2490 | 8318 |
| 345 | 20231106 | 132800 | 2148541010 | 2510 | 2495 | 2515 | 2495 | 7240 |
| 346 | 20231106 | 132700 | 2130443470 | 2485 | 2495 | 2495 | 2485 | 255 |
| 347 | 20231106 | 132600 | 2129809345 | 2495 | 2480 | 2495 | 2480 | 3356 |
| 348 | 20231106 | 132500 | 2121468015 | 2480 | 2485 | 2485 | 2480 | 1387 |
| 349 | 20231106 | 132400 | 2118028235 | 2470 | 2475 | 2475 | 2470 | 813 |
| 350 | 20231106 | 132300 | 2116018625 | 2475 | 2470 | 2475 | 2470 | 525 |
| 351 | 20231106 | 132200 | 2114719375 | 2470 | 2480 | 2480 | 2470 | 464 |
| 352 | 20231106 | 132100 | 2113570910 | 2485 | 2490 | 2490 | 2485 | 1153 |
| 353 | 20231106 | 132000 | 2110700445 | 2490 | 2480 | 2490 | 2480 | 3225 |
| 354 | 20231106 | 131900 | 2102673580 | 2480 | 2475 | 2480 | 2475 | 252 |
| 355 | 20231106 | 131800 | 2102049120 | 2475 | 2475 | 2475 | 2475 | 3 |
| 356 | 20231106 | 131700 | 2102041695 | 2475 | 2465 | 2475 | 2465 | 3549 |
| 357 | 20231106 | 131600 | 2093284580 | 2465 | 2450 | 2465 | 2450 | 1468 |
| 358 | 20231106 | 131500 | 2089672265 | 2450 | 2455 | 2455 | 2450 | 603 |
| 359 | 20231106 | 131400 | 2088194895 | 2455 | 2455 | 2455 | 2455 | 1 |
| 360 | 20231106 | 131300 | 2088192440 | 2450 | 2450 | 2450 | 2450 | 100 |
| 361 | 20231106 | 131200 | 2087947440 | 2455 | 2445 | 2455 | 2445 | 33 |
| 362 | 20231106 | 131100 | 2087866745 | 2445 | 2445 | 2455 | 2445 | 337 |
| 363 | 20231106 | 131000 | 2087042680 | 2445 | 2455 | 2455 | 2445 | 22 |
| 364 | 20231106 | 130900 | 2086988840 | 2455 | 2455 | 2455 | 2455 | 10 |
| 365 | 20231106 | 130800 | 2086964290 | 2455 | 2455 | 2455 | 2455 | 1 |
| 366 | 20231106 | 130700 | 2086961835 | 2445 | 2445 | 2455 | 2445 | 6 |
| 367 | 20231106 | 130600 | 2086947145 | 2455 | 2450 | 2455 | 2440 | 341 |
| 368 | 20231106 | 130500 | 2086112720 | 2455 | 2455 | 2455 | 2455 | 57 |
| 369 | 20231106 | 130400 | 2085972785 | 2450 | 2445 | 2460 | 2445 | 4572 |
| 370 | 20231106 | 130300 | 2074777425 | 2445 | 2445 | 2445 | 2445 | 2 |
| 371 | 20231106 | 130200 | 2074772535 | 2445 | 2445 | 2450 | 2445 | 152 |
| 372 | 20231106 | 130100 | 2074400890 | 2450 | 2450 | 2455 | 2450 | 1090 |
| 373 | 20231106 | 130000 | 2071727330 | 2440 | 2440 | 2440 | 2440 | 250 |
| 374 | 20231106 | 125900 | 2071117330 | 2440 | 2445 | 2445 | 2430 | 3015 |
| 375 | 20231106 | 125800 | 2063771270 | 2435 | 2465 | 2465 | 2435 | 4760 |
| 376 | 20231106 | 125700 | 2052146625 | 2465 | 2470 | 2470 | 2465 | 969 |
| 377 | 20231106 | 125600 | 2049758035 | 2480 | 2475 | 2480 | 2475 | 154 |
| 378 | 20231106 | 125500 | 2049376140 | 2480 | 2480 | 2480 | 2480 | 500 |
| 379 | 20231106 | 125400 | 2048136140 | 2480 | 2460 | 2480 | 2460 | 2149 |
| 380 | 20231106 | 125300 | 2042823360 | 2460 | 2465 | 2465 | 2460 | 72 |
| 381 | 20231106 | 125200 | 2042646190 | 2450 | 2460 | 2465 | 2450 | 2491 |
| 382 | 20231106 | 125100 | 2036516175 | 2455 | 2460 | 2460 | 2455 | 28 |
| 383 | 20231106 | 125000 | 2036447420 | 2440 | 2440 | 2440 | 2440 | 0 |
| 384 | 20231106 | 124900 | 2036447420 | 2440 | 2450 | 2450 | 2440 | 1000 |
| 385 | 20231106 | 124800 | 2034000630 | 2460 | 2455 | 2460 | 2455 | 12 |
| 386 | 20231106 | 124700 | 2033971135 | 2460 | 2465 | 2465 | 2460 | 665 |
| 387 | 20231106 | 124600 | 2032334115 | 2465 | 2460 | 2465 | 2460 | 1841 |
| 388 | 20231106 | 124500 | 2027804645 | 2460 | 2460 | 2460 | 2460 | 4 |
| 389 | 20231106 | 124400 | 2027794805 | 2440 | 2440 | 2440 | 2440 | 101 |
| 390 | 20231106 | 124300 | 2027548365 | 2440 | 2445 | 2445 | 2440 | 854 |
| 391 | 20231106 | 124200 | 2025460490 | 2445 | 2445 | 2445 | 2445 | 39 |
| 392 | 20231106 | 124100 | 2025365135 | 2445 | 2445 | 2445 | 2445 | 21 |
| 393 | 20231106 | 124000 | 2025313790 | 2460 | 2460 | 2460 | 2445 | 601 |
| 394 | 20231106 | 123900 | 2023835375 | 2445 | 2460 | 2460 | 2445 | 552 |
| 395 | 20231106 | 123800 | 2022485030 | 2460 | 2460 | 2460 | 2460 | 12 |
| 396 | 20231106 | 123700 | 2022455510 | 2460 | 2460 | 2460 | 2460 | 182 |
| 397 | 20231106 | 123600 | 2022007790 | 2465 | 2460 | 2465 | 2460 | 347 |
| 398 | 20231106 | 123500 | 2021153020 | 2465 | 2465 | 2465 | 2465 | 34 |
| 399 | 20231106 | 123400 | 2021069210 | 2450 | 2460 | 2460 | 2450 | 3006 |
| 400 | 20231106 | 123300 | 2013704450 | 2450 | 2450 | 2450 | 2450 | 98 |
| 401 | 20231106 | 123200 | 2013464350 | 2450 | 2440 | 2450 | 2440 | 126 |
| 402 | 20231106 | 123100 | 2013156290 | 2450 | 2440 | 2450 | 2440 | 10 |
| 403 | 20231106 | 123000 | 2013131880 | 2450 | 2465 | 2465 | 2450 | 2716 |
| 404 | 20231106 | 122900 | 2006451135 | 2455 | 2455 | 2455 | 2455 | 146 |
| 405 | 20231106 | 122800 | 2006092705 | 2455 | 2455 | 2455 | 2455 | 372 |
| 406 | 20231106 | 122700 | 2005179445 | 2460 | 2450 | 2460 | 2435 | 161 |
| 407 | 20231106 | 122600 | 2004786170 | 2460 | 2455 | 2465 | 2450 | 591 |
| 408 | 20231106 | 122500 | 2003335440 | 2455 | 2465 | 2465 | 2455 | 119 |
| 409 | 20231106 | 122400 | 2003043255 | 2455 | 2470 | 2470 | 2455 | 1037 |
| 410 | 20231106 | 122300 | 2000491095 | 2470 | 2460 | 2470 | 2455 | 522 |
| 411 | 20231106 | 122200 | 1999209455 | 2460 | 2465 | 2470 | 2460 | 1689 |
| 412 | 20231106 | 122100 | 1995046390 | 2465 | 2455 | 2465 | 2455 | 1692 |
| 413 | 20231106 | 122000 | 1990883450 | 2450 | 2460 | 2460 | 2450 | 417 |
| 414 | 20231106 | 121900 | 1989857700 | 2455 | 2450 | 2455 | 2450 | 2715 |
| 415 | 20231106 | 121800 | 1983193875 | 2450 | 2450 | 2450 | 2450 | 0 |
| 416 | 20231106 | 121700 | 1983193875 | 2450 | 2455 | 2455 | 2430 | 963 |
| 417 | 20231106 | 121600 | 1980834720 | 2455 | 2455 | 2455 | 2445 | 2182 |
| 418 | 20231106 | 121500 | 1975479120 | 2455 | 2440 | 2455 | 2425 | 10906 |
| 419 | 20231106 | 121400 | 1948869345 | 2435 | 2440 | 2440 | 2435 | 325 |
| 420 | 20231106 | 121300 | 1948077945 | 2440 | 2435 | 2440 | 2435 | 19 |
| 421 | 20231106 | 121200 | 1948031655 | 2435 | 2425 | 2440 | 2425 | 334 |
| 422 | 20231106 | 121100 | 1947218460 | 2425 | 2430 | 2435 | 2420 | 6223 |
| 423 | 20231106 | 121000 | 1932116005 | 2430 | 2430 | 2440 | 2430 | 2670 |
| 424 | 20231106 | 120900 | 1925620960 | 2435 | 2450 | 2455 | 2435 | 5826 |
| 425 | 20231106 | 120800 | 1911388175 | 2455 | 2455 | 2455 | 2450 | 3411 |
| 426 | 20231106 | 120700 | 1903030075 | 2450 | 2460 | 2460 | 2450 | 1395 |
| 427 | 20231106 | 120600 | 1899610180 | 2460 | 2450 | 2460 | 2450 | 3209 |
| 428 | 20231106 | 120500 | 1891741785 | 2455 | 2480 | 2480 | 2455 | 14076 |
| 429 | 20231106 | 120400 | 1857087610 | 2475 | 2470 | 2480 | 2465 | 1384 |
| 430 | 20231106 | 120300 | 1853675385 | 2485 | 2470 | 2485 | 2470 | 225 |
| 431 | 20231106 | 120200 | 1853119620 | 2470 | 2475 | 2475 | 2470 | 4007 |
| 432 | 20231106 | 120100 | 1843210960 | 2475 | 2475 | 2480 | 2475 | 2355 |
| 433 | 20231106 | 120000 | 1837373380 | 2480 | 2485 | 2485 | 2480 | 1719 |
| 434 | 20231106 | 115900 | 1833107200 | 2485 | 2485 | 2485 | 2485 | 308 |
| 435 | 20231106 | 115800 | 1832341820 | 2480 | 2485 | 2485 | 2480 | 848 |
| 436 | 20231106 | 115700 | 1830236800 | 2485 | 2475 | 2490 | 2475 | 1356 |
| 437 | 20231106 | 115600 | 1826873160 | 2480 | 2480 | 2495 | 2480 | 592 |
| 438 | 20231106 | 115500 | 1825403275 | 2475 | 2475 | 2475 | 2475 | 349 |
| 439 | 20231106 | 115400 | 1824539500 | 2480 | 2470 | 2495 | 2470 | 2638 |
| 440 | 20231106 | 115300 | 1818008050 | 2470 | 2485 | 2490 | 2470 | 9102 |
| 441 | 20231106 | 115200 | 1795490390 | 2495 | 2500 | 2510 | 2485 | 11852 |
| 442 | 20231106 | 115100 | 1765940850 | 2505 | 2510 | 2510 | 2505 | 966 |
| 443 | 20231106 | 115000 | 1763520410 | 2510 | 2520 | 2520 | 2510 | 3039 |
| 444 | 20231106 | 114900 | 1755875595 | 2520 | 2500 | 2520 | 2500 | 14148 |
| 445 | 20231106 | 114800 | 1720504275 | 2500 | 2515 | 2525 | 2500 | 3031 |
| 446 | 20231106 | 114700 | 1712907330 | 2520 | 2520 | 2520 | 2520 | 261 |
| 447 | 20231106 | 114600 | 1712249610 | 2520 | 2515 | 2520 | 2515 | 957 |
| 448 | 20231106 | 114500 | 1709838005 | 2545 | 2550 | 2555 | 2515 | 8766 |
| 449 | 20231106 | 114400 | 1687693565 | 2550 | 2525 | 2555 | 2520 | 9909 |
| 450 | 20231106 | 114300 | 1662512835 | 2520 | 2515 | 2535 | 2515 | 3726 |
| 451 | 20231106 | 114200 | 1653103885 | 2515 | 2510 | 2515 | 2510 | 714 |
| 452 | 20231106 | 114100 | 1651308425 | 2510 | 2520 | 2525 | 2510 | 13919 |
| 453 | 20231106 | 114000 | 1616270125 | 2525 | 2500 | 2530 | 2500 | 1767 |
| 454 | 20231106 | 113900 | 1611820595 | 2500 | 2500 | 2510 | 2495 | 7695 |
| 455 | 20231106 | 113800 | 1592579055 | 2500 | 2510 | 2510 | 2500 | 9907 |
| 456 | 20231106 | 113700 | 1567764330 | 2510 | 2500 | 2520 | 2500 | 2874 |
| 457 | 20231106 | 113600 | 1560557300 | 2500 | 2535 | 2550 | 2500 | 14786 |
| 458 | 20231106 | 113500 | 1523250185 | 2530 | 2550 | 2555 | 2525 | 15635 |
| 459 | 20231106 | 113400 | 1483518625 | 2555 | 2540 | 2555 | 2520 | 34606 |
| 460 | 20231106 | 113300 | 1395670410 | 2525 | 2525 | 2525 | 2525 | 0 |
| 461 | 20231106 | 113200 | 1395670410 | 2525 | 2525 | 2525 | 2520 | 3762 |
| 462 | 20231106 | 113100 | 1386176410 | 2525 | 2510 | 2525 | 2505 | 9112 |
| 463 | 20231106 | 113000 | 1363262785 | 2510 | 2510 | 2510 | 2500 | 2196 |
| 464 | 20231106 | 112900 | 1357752775 | 2510 | 2515 | 2515 | 2510 | 1855 |
| 465 | 20231106 | 112800 | 1353088605 | 2515 | 2505 | 2515 | 2500 | 515 |
| 466 | 20231106 | 112700 | 1351800065 | 2500 | 2505 | 2515 | 2500 | 923 |
| 467 | 20231106 | 112600 | 1349483185 | 2505 | 2500 | 2505 | 2500 | 289 |
| 468 | 20231106 | 112500 | 1348759955 | 2495 | 2500 | 2500 | 2495 | 407 |
| 469 | 20231106 | 112400 | 1347744330 | 2495 | 2490 | 2495 | 2490 | 1068 |
| 470 | 20231106 | 112300 | 1345079695 | 2490 | 2500 | 2500 | 2490 | 8437 |
| 471 | 20231106 | 112200 | 1324015870 | 2505 | 2510 | 2515 | 2500 | 382 |
| 472 | 20231106 | 112100 | 1323057245 | 2515 | 2515 | 2515 | 2510 | 6805 |
| 473 | 20231106 | 112000 | 1305956285 | 2515 | 2510 | 2515 | 2510 | 5279 |
| 474 | 20231106 | 111900 | 1292698720 | 2505 | 2505 | 2505 | 2505 | 286 |
| 475 | 20231106 | 111800 | 1291982290 | 2505 | 2505 | 2505 | 2500 | 512 |
| 476 | 20231106 | 111700 | 1290699775 | 2505 | 2505 | 2505 | 2505 | 995 |
| 477 | 20231106 | 111600 | 1288207300 | 2505 | 2500 | 2505 | 2500 | 2876 |
| 478 | 20231106 | 111500 | 1281009905 | 2500 | 2495 | 2505 | 2495 | 1676 |
| 479 | 20231106 | 111400 | 1276826625 | 2500 | 2505 | 2505 | 2500 | 577 |
| 480 | 20231106 | 111300 | 1275383520 | 2505 | 2505 | 2510 | 2500 | 1991 |
| 481 | 20231106 | 111200 | 1270397185 | 2505 | 2510 | 2510 | 2495 | 725 |
| 482 | 20231106 | 111100 | 1268584180 | 2510 | 2500 | 2510 | 2500 | 1578 |
| 483 | 20231106 | 111000 | 1264636660 | 2500 | 2500 | 2500 | 2495 | 3725 |
| 484 | 20231106 | 110900 | 1255326365 | 2495 | 2505 | 2505 | 2495 | 6433 |
| 485 | 20231106 | 110800 | 1239237585 | 2510 | 2505 | 2510 | 2495 | 3381 |
| 486 | 20231106 | 110700 | 1230776500 | 2505 | 2505 | 2505 | 2495 | 3151 |
| 487 | 20231106 | 110600 | 1222891620 | 2500 | 2495 | 2505 | 2495 | 14217 |
| 488 | 20231106 | 110500 | 1187358940 | 2495 | 2485 | 2495 | 2485 | 10818 |
| 489 | 20231106 | 110400 | 1160394475 | 2480 | 2480 | 2485 | 2470 | 1498 |
| 490 | 20231106 | 110300 | 1156672875 | 2480 | 2470 | 2480 | 2470 | 6301 |
| 491 | 20231106 | 110200 | 1141074450 | 2470 | 2475 | 2480 | 2465 | 8559 |
| 492 | 20231106 | 110100 | 1119900690 | 2475 | 2480 | 2485 | 2470 | 6100 |
| 493 | 20231106 | 110000 | 1104771610 | 2475 | 2460 | 2475 | 2460 | 6523 |
| 494 | 20231106 | 105900 | 1088670730 | 2460 | 2460 | 2460 | 2460 | 54 |
| 495 | 20231106 | 105800 | 1088537890 | 2460 | 2455 | 2465 | 2455 | 8152 |
| 496 | 20231106 | 105700 | 1068489290 | 2455 | 2455 | 2455 | 2445 | 1935 |
| 497 | 20231106 | 105600 | 1063739705 | 2440 | 2455 | 2455 | 2440 | 5105 |
| 498 | 20231106 | 105500 | 1051267120 | 2455 | 2445 | 2455 | 2445 | 2863 |
| 499 | 20231106 | 105400 | 1044250975 | 2445 | 2440 | 2445 | 2440 | 1810 |
| 500 | 20231106 | 105300 | 1039831855 | 2445 | 2455 | 2455 | 2445 | 1658 |
| 501 | 20231106 | 105200 | 1035777525 | 2450 | 2450 | 2450 | 2450 | 2005 |
| 502 | 20231106 | 105100 | 1030865275 | 2450 | 2450 | 2455 | 2450 | 773 |
| 503 | 20231106 | 105000 | 1028970805 | 2455 | 2450 | 2455 | 2450 | 7615 |
| 504 | 20231106 | 104900 | 1010301595 | 2445 | 2445 | 2445 | 2445 | 2144 |
| 505 | 20231106 | 104800 | 1005059515 | 2445 | 2445 | 2445 | 2445 | 1018 |
| 506 | 20231106 | 104700 | 1002570505 | 2445 | 2450 | 2450 | 2445 | 650 |
| 507 | 20231106 | 104600 | 1000978145 | 2450 | 2440 | 2450 | 2440 | 5349 |
| 508 | 20231106 | 104500 | 987920960 | 2440 | 2430 | 2440 | 2430 | 448 |
| 509 | 20231106 | 104400 | 986829425 | 2435 | 2425 | 2435 | 2425 | 709 |
| 510 | 20231106 | 104300 | 985108020 | 2430 | 2430 | 2430 | 2420 | 835 |
| 511 | 20231106 | 104200 | 983080420 | 2435 | 2445 | 2445 | 2435 | 468 |
| 512 | 20231106 | 104100 | 981940580 | 2445 | 2445 | 2450 | 2445 | 1583 |
| 513 | 20231106 | 104000 | 978069345 | 2450 | 2445 | 2450 | 2445 | 2248 |
| 514 | 20231106 | 103900 | 972569125 | 2445 | 2425 | 2445 | 2425 | 2954 |
| 515 | 20231106 | 103800 | 965356670 | 2440 | 2425 | 2440 | 2415 | 6322 |
| 516 | 20231106 | 103700 | 949970920 | 2435 | 2415 | 2435 | 2405 | 4448 |
| 517 | 20231106 | 103600 | 939246765 | 2415 | 2435 | 2435 | 2415 | 1013 |
| 518 | 20231106 | 103500 | 936794235 | 2435 | 2435 | 2435 | 2435 | 107 |
| 519 | 20231106 | 103400 | 936533690 | 2440 | 2430 | 2440 | 2410 | 5644 |
| 520 | 20231106 | 103300 | 922813750 | 2430 | 2425 | 2430 | 2425 | 1613 |
| 521 | 20231106 | 103200 | 918899160 | 2430 | 2425 | 2430 | 2425 | 33 |
| 522 | 20231106 | 103100 | 918819070 | 2425 | 2425 | 2425 | 2425 | 4457 |
| 523 | 20231106 | 103000 | 908010845 | 2425 | 2425 | 2430 | 2425 | 2260 |
| 524 | 20231106 | 102900 | 902519545 | 2430 | 2425 | 2430 | 2425 | 1108 |
| 525 | 20231106 | 102800 | 899831735 | 2425 | 2425 | 2440 | 2425 | 772 |
| 526 | 20231106 | 102700 | 897957540 | 2425 | 2430 | 2445 | 2425 | 5132 |
| 527 | 20231106 | 102600 | 885491340 | 2430 | 2430 | 2430 | 2430 | 50 |
| 528 | 20231106 | 102500 | 885369840 | 2430 | 2435 | 2435 | 2430 | 630 |
| 529 | 20231106 | 102400 | 883838440 | 2430 | 2445 | 2455 | 2430 | 5297 |
| 530 | 20231106 | 102300 | 870865210 | 2450 | 2445 | 2450 | 2435 | 8056 |
| 531 | 20231106 | 102200 | 851194900 | 2440 | 2450 | 2450 | 2440 | 1499 |
| 532 | 20231106 | 102100 | 847533280 | 2450 | 2455 | 2455 | 2450 | 4774 |
| 533 | 20231106 | 102000 | 835826755 | 2455 | 2445 | 2455 | 2445 | 3995 |
| 534 | 20231106 | 101900 | 826042440 | 2445 | 2440 | 2445 | 2435 | 6351 |
| 535 | 20231106 | 101800 | 810546500 | 2440 | 2430 | 2440 | 2430 | 6032 |
| 536 | 20231106 | 101700 | 795867590 | 2430 | 2425 | 2430 | 2420 | 240 |
| 537 | 20231106 | 101600 | 795284650 | 2425 | 2425 | 2435 | 2425 | 2101 |
| 538 | 20231106 | 101500 | 790179240 | 2435 | 2420 | 2435 | 2420 | 6245 |
| 539 | 20231106 | 101400 | 775025655 | 2425 | 2425 | 2425 | 2420 | 159 |
| 540 | 20231106 | 101300 | 774640770 | 2425 | 2420 | 2425 | 2415 | 1212 |
| 541 | 20231106 | 101200 | 771705190 | 2415 | 2425 | 2425 | 2415 | 8851 |
| 542 | 20231106 | 101100 | 750284635 | 2420 | 2435 | 2440 | 2420 | 9448 |
| 543 | 20231106 | 101000 | 727347340 | 2430 | 2435 | 2455 | 2430 | 14948 |
| 544 | 20231106 | 100900 | 690820725 | 2435 | 2430 | 2450 | 2430 | 16742 |
| 545 | 20231106 | 100800 | 650025495 | 2425 | 2410 | 2425 | 2410 | 14666 |
| 546 | 20231106 | 100700 | 614592180 | 2410 | 2410 | 2415 | 2405 | 1085 |
| 547 | 20231106 | 100600 | 611977265 | 2405 | 2420 | 2420 | 2405 | 1837 |
| 548 | 20231106 | 100500 | 607544055 | 2415 | 2420 | 2420 | 2415 | 3189 |
| 549 | 20231106 | 100400 | 599842540 | 2420 | 2415 | 2420 | 2415 | 624 |
| 550 | 20231106 | 100300 | 598333690 | 2425 | 2410 | 2430 | 2405 | 9851 |
| 551 | 20231106 | 100200 | 574492535 | 2410 | 2415 | 2415 | 2410 | 515 |
| 552 | 20231106 | 100100 | 573249365 | 2415 | 2410 | 2420 | 2400 | 1519 |
| 553 | 20231106 | 100000 | 569580380 | 2420 | 2395 | 2420 | 2395 | 2924 |
| 554 | 20231106 | 095900 | 562528775 | 2395 | 2395 | 2395 | 2395 | 16 |
| 555 | 20231106 | 095800 | 562490455 | 2390 | 2400 | 2400 | 2380 | 6493 |
| 556 | 20231106 | 095700 | 546961885 | 2405 | 2400 | 2405 | 2400 | 626 |
| 557 | 20231106 | 095600 | 545459440 | 2400 | 2410 | 2410 | 2400 | 4088 |
| 558 | 20231106 | 095500 | 535632685 | 2415 | 2410 | 2415 | 2410 | 479 |
| 559 | 20231106 | 095400 | 534478145 | 2410 | 2425 | 2425 | 2410 | 2936 |
| 560 | 20231106 | 095300 | 527391530 | 2425 | 2425 | 2430 | 2405 | 2130 |
| 561 | 20231106 | 095200 | 522221775 | 2420 | 2405 | 2425 | 2395 | 15966 |
| 562 | 20231106 | 095100 | 483654300 | 2405 | 2405 | 2410 | 2400 | 3673 |
| 563 | 20231106 | 095000 | 474819525 | 2405 | 2390 | 2405 | 2390 | 10229 |
| 564 | 20231106 | 094900 | 450280580 | 2385 | 2375 | 2395 | 2375 | 4258 |
| 565 | 20231106 | 094800 | 440116250 | 2385 | 2385 | 2385 | 2380 | 301 |
| 566 | 20231106 | 094700 | 439398380 | 2380 | 2380 | 2380 | 2380 | 128 |
| 567 | 20231106 | 094600 | 439093740 | 2375 | 2370 | 2375 | 2365 | 1849 |
| 568 | 20231106 | 094500 | 434714825 | 2370 | 2375 | 2385 | 2370 | 367 |
| 569 | 20231106 | 094400 | 433844695 | 2370 | 2380 | 2385 | 2370 | 667 |
| 570 | 20231106 | 094300 | 432257450 | 2380 | 2380 | 2380 | 2380 | 0 |
| 571 | 20231106 | 094200 | 432257450 | 2380 | 2385 | 2390 | 2380 | 388 |
| 572 | 20231106 | 094100 | 431330545 | 2390 | 2390 | 2390 | 2385 | 470 |
| 573 | 20231106 | 094000 | 430207340 | 2385 | 2380 | 2385 | 2380 | 2088 |
| 574 | 20231106 | 093900 | 425231490 | 2380 | 2375 | 2380 | 2370 | 2679 |
| 575 | 20231106 | 093800 | 418865195 | 2370 | 2380 | 2380 | 2370 | 535 |
| 576 | 20231106 | 093700 | 417596390 | 2380 | 2380 | 2380 | 2370 | 544 |
| 577 | 20231106 | 093600 | 416305615 | 2385 | 2375 | 2385 | 2370 | 652 |
| 578 | 20231106 | 093500 | 414757270 | 2380 | 2380 | 2385 | 2380 | 257 |
| 579 | 20231106 | 093400 | 414145600 | 2370 | 2370 | 2370 | 2365 | 707 |
| 580 | 20231106 | 093300 | 412470045 | 2380 | 2370 | 2380 | 2370 | 113 |
| 581 | 20231106 | 093200 | 412202105 | 2385 | 2380 | 2385 | 2365 | 1352 |
| 582 | 20231106 | 093100 | 408989540 | 2380 | 2380 | 2380 | 2380 | 53 |
| 583 | 20231106 | 093000 | 408863400 | 2380 | 2355 | 2380 | 2350 | 14954 |
| 584 | 20231106 | 092900 | 373558530 | 2355 | 2350 | 2355 | 2340 | 764 |
| 585 | 20231106 | 092800 | 371763575 | 2345 | 2355 | 2355 | 2345 | 260 |
| 586 | 20231106 | 092700 | 371153575 | 2355 | 2355 | 2355 | 2350 | 224 |
| 587 | 20231106 | 092600 | 370626265 | 2360 | 2365 | 2365 | 2350 | 155 |
| 588 | 20231106 | 092500 | 370260680 | 2365 | 2365 | 2365 | 2350 | 733 |
| 589 | 20231106 | 092400 | 368530525 | 2370 | 2370 | 2370 | 2370 | 171 |
| 590 | 20231106 | 092300 | 368125255 | 2365 | 2365 | 2365 | 2365 | 4 |
| 591 | 20231106 | 092200 | 368115795 | 2370 | 2330 | 2370 | 2330 | 11556 |
| 592 | 20231106 | 092100 | 340950050 | 2330 | 2350 | 2350 | 2330 | 1088 |
| 593 | 20231106 | 092000 | 338393600 | 2345 | 2325 | 2345 | 2325 | 1121 |
| 594 | 20231106 | 091900 | 335778895 | 2325 | 2330 | 2335 | 2325 | 479 |
| 595 | 20231106 | 091800 | 334662335 | 2330 | 2330 | 2330 | 2330 | 300 |
| 596 | 20231106 | 091700 | 333963335 | 2325 | 2335 | 2350 | 2320 | 12963 |
| 597 | 20231106 | 091600 | 303691135 | 2335 | 2350 | 2350 | 2330 | 2860 |
| 598 | 20231106 | 091500 | 296990400 | 2355 | 2365 | 2365 | 2350 | 5522 |
| 599 | 20231106 | 091400 | 283984380 | 2365 | 2350 | 2365 | 2350 | 4937 |
| 600 | 20231106 | 091300 | 272345770 | 2350 | 2350 | 2350 | 2335 | 2521 |
| 601 | 20231106 | 091200 | 266448945 | 2350 | 2335 | 2355 | 2325 | 6596 |
| 602 | 20231106 | 091100 | 250989355 | 2335 | 2360 | 2365 | 2325 | 5761 |
| 603 | 20231106 | 091000 | 237513965 | 2370 | 2380 | 2380 | 2370 | 2925 |
| 604 | 20231106 | 090900 | 230556595 | 2365 | 2400 | 2400 | 2365 | 5938 |
| 605 | 20231106 | 090800 | 216380510 | 2400 | 2385 | 2400 | 2385 | 16267 |
| 606 | 20231106 | 090700 | 177436500 | 2385 | 2360 | 2385 | 2360 | 5428 |
| 607 | 20231106 | 090600 | 164531000 | 2365 | 2365 | 2370 | 2340 | 13007 |
| 608 | 20231106 | 090500 | 133953695 | 2365 | 2365 | 2370 | 2340 | 8721 |
| 609 | 20231106 | 090400 | 113389735 | 2360 | 2325 | 2365 | 2325 | 5889 |
| 610 | 20231106 | 090300 | 99624845 | 2325 | 2310 | 2325 | 2300 | 3826 |
| 611 | 20231106 | 090200 | 90730370 | 2300 | 2320 | 2330 | 2300 | 17981 |
| 612 | 20231106 | 090100 | 49313780 | 2335 | 2335 | 2335 | 2320 | 4458 |
| 613 | 20231106 | 090000 | 38929690 | 2335 | 2300 | 2335 | 2300 | 16879 |