31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 193200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 28009 |
| 3 | 20231110 | 193100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20231110 | 193000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20231110 | 192900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20231110 | 192800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20231110 | 192700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20231110 | 192600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20231110 | 192500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20231110 | 192400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20231110 | 192300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20231110 | 192200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20231110 | 192100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20231110 | 192000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20231110 | 191900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20231110 | 191800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20231110 | 191700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20231110 | 191600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20231110 | 191500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20231110 | 191400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20231110 | 191300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20231110 | 191200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20231110 | 191100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20231110 | 191000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20231110 | 190900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20231110 | 190800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20231110 | 190700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20231110 | 190600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20231110 | 190500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20231110 | 190400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20231110 | 190300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20231110 | 190200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 28009 |
| 33 | 20231110 | 190100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20231110 | 190000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20231110 | 185900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20231110 | 185800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20231110 | 185700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20231110 | 185600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20231110 | 185500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20231110 | 185400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20231110 | 185300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20231110 | 185200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20231110 | 185100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20231110 | 185000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20231110 | 184900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20231110 | 184800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20231110 | 184700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20231110 | 184600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20231110 | 184500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20231110 | 184400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20231110 | 184300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20231110 | 184200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20231110 | 184100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20231110 | 184000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20231110 | 183900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20231110 | 183800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20231110 | 183700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20231110 | 183600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20231110 | 183500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20231110 | 183400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20231110 | 183300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20231110 | 183200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 28009 |
| 63 | 20231110 | 183100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20231110 | 183000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20231110 | 182900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20231110 | 182800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20231110 | 182700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20231110 | 182600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20231110 | 182500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20231110 | 182400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20231110 | 182300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20231110 | 182200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20231110 | 182100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20231110 | 182000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20231110 | 181900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20231110 | 181800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20231110 | 181700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20231110 | 181600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20231110 | 181500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20231110 | 181400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20231110 | 181300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20231110 | 181200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20231110 | 181100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20231110 | 181000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20231110 | 180900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20231110 | 180800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20231110 | 180700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20231110 | 180600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20231110 | 180500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20231110 | 180400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20231110 | 180300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20231110 | 180200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 28009 |
| 93 | 20231110 | 180100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20231110 | 180000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20231110 | 175900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20231110 | 175800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20231110 | 175700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20231110 | 175600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20231110 | 175500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20231110 | 175400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20231110 | 175300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20231110 | 175200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20231110 | 175100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20231110 | 175000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20231110 | 174900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20231110 | 174800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20231110 | 174700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20231110 | 174600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20231110 | 174500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20231110 | 174400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20231110 | 174300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20231110 | 174200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20231110 | 174100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20231110 | 174000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20231110 | 173900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20231110 | 173800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20231110 | 173700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20231110 | 173600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20231110 | 173500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20231110 | 173400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20231110 | 173300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20231110 | 173200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 28009 |
| 123 | 20231110 | 173100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20231110 | 173000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20231110 | 172900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20231110 | 172800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20231110 | 172700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20231110 | 172600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20231110 | 172500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20231110 | 172400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20231110 | 172300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20231110 | 172200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20231110 | 172100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20231110 | 172000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20231110 | 171900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20231110 | 171800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20231110 | 171700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20231110 | 171600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20231110 | 171500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20231110 | 171400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20231110 | 171300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20231110 | 171200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20231110 | 171100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20231110 | 171000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20231110 | 170900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20231110 | 170800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20231110 | 170700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20231110 | 170600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20231110 | 170500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20231110 | 170400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20231110 | 170300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20231110 | 170200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 28009 |
| 153 | 20231110 | 170100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20231110 | 170000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20231110 | 165900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20231110 | 165800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20231110 | 165700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20231110 | 165600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20231110 | 165500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20231110 | 165400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20231110 | 165300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20231110 | 165200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20231110 | 165100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20231110 | 165000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20231110 | 164900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20231110 | 164800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20231110 | 164700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20231110 | 164600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20231110 | 164500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20231110 | 164400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20231110 | 164300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20231110 | 164200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20231110 | 164100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20231110 | 164000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20231110 | 163900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20231110 | 163800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20231110 | 163700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20231110 | 163600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20231110 | 163500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20231110 | 163400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20231110 | 163300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20231110 | 163200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 28009 |
| 183 | 20231110 | 163100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20231110 | 163000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20231110 | 162900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20231110 | 162800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20231110 | 162700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20231110 | 162600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20231110 | 162500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20231110 | 162400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20231110 | 162300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20231110 | 162200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20231110 | 162100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20231110 | 162000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231110 | 161900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231110 | 161800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231110 | 161700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231110 | 161600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231110 | 161500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231110 | 161400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231110 | 161300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231110 | 161200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231110 | 161100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20231110 | 161000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20231110 | 160900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20231110 | 160800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20231110 | 160700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20231110 | 160600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20231110 | 160500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20231110 | 160400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20231110 | 160300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20231110 | 160200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 28009 |
| 213 | 20231110 | 160100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20231110 | 160000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20231110 | 155900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20231110 | 155800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20231110 | 155700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20231110 | 155600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20231110 | 155500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20231110 | 155400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20231110 | 155300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20231110 | 155200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20231110 | 155100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20231110 | 155000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20231110 | 154900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20231110 | 154800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20231110 | 154700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20231110 | 154600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20231110 | 154500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20231110 | 154400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20231110 | 154300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20231110 | 154200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20231110 | 154100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20231110 | 154000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20231110 | 153900 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20231110 | 153800 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20231110 | 153700 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20231110 | 153600 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20231110 | 153500 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20231110 | 153400 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20231110 | 153300 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20231110 | 153200 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 28009 |
| 243 | 20231110 | 153100 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20231110 | 153000 | 3466883095 | 3500 | 3500 | 3500 | 3500 | 28009 |
| 245 | 20231110 | 152900 | 3368851595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20231110 | 152800 | 3368851595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20231110 | 152700 | 3368851595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20231110 | 152600 | 3368851595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20231110 | 152500 | 3368851595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20231110 | 152400 | 3368851595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20231110 | 152300 | 3368851595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20231110 | 152200 | 3368851595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 253 | 20231110 | 152100 | 3368851595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 254 | 20231110 | 152000 | 3368851595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 255 | 20231110 | 151900 | 3368851595 | 3495 | 3495 | 3500 | 3490 | 7206 |
| 256 | 20231110 | 151800 | 3343672730 | 3500 | 3495 | 3500 | 3495 | 978 |
| 257 | 20231110 | 151700 | 3340253715 | 3500 | 3500 | 3505 | 3490 | 10032 |
| 258 | 20231110 | 151600 | 3305160870 | 3495 | 3495 | 3500 | 3490 | 1956 |
| 259 | 20231110 | 151500 | 3298326625 | 3500 | 3505 | 3505 | 3495 | 1824 |
| 260 | 20231110 | 151400 | 3291948305 | 3505 | 3500 | 3505 | 3490 | 3633 |
| 261 | 20231110 | 151300 | 3279244435 | 3500 | 3500 | 3500 | 3495 | 6373 |
| 262 | 20231110 | 151200 | 3256952430 | 3500 | 3505 | 3505 | 3500 | 4145 |
| 263 | 20231110 | 151100 | 3242444855 | 3505 | 3500 | 3505 | 3490 | 2035 |
| 264 | 20231110 | 151000 | 3235330595 | 3500 | 3500 | 3505 | 3500 | 1806 |
| 265 | 20231110 | 150900 | 3229009090 | 3505 | 3510 | 3515 | 3490 | 9135 |
| 266 | 20231110 | 150800 | 3197058340 | 3510 | 3510 | 3515 | 3510 | 1742 |
| 267 | 20231110 | 150700 | 3190943910 | 3515 | 3510 | 3515 | 3505 | 3014 |
| 268 | 20231110 | 150600 | 3180374215 | 3510 | 3510 | 3510 | 3510 | 1799 |
| 269 | 20231110 | 150500 | 3174059725 | 3510 | 3505 | 3510 | 3500 | 7409 |
| 270 | 20231110 | 150400 | 3148086835 | 3505 | 3500 | 3505 | 3500 | 5057 |
| 271 | 20231110 | 150300 | 3130387330 | 3505 | 3500 | 3505 | 3500 | 906 |
| 272 | 20231110 | 150200 | 3127215300 | 3500 | 3490 | 3510 | 3490 | 11477 |
| 273 | 20231110 | 150100 | 3087038935 | 3495 | 3505 | 3505 | 3490 | 3362 |
| 274 | 20231110 | 150000 | 3075290120 | 3505 | 3505 | 3515 | 3500 | 2066 |
| 275 | 20231110 | 145900 | 3068056160 | 3510 | 3505 | 3515 | 3505 | 3473 |
| 276 | 20231110 | 145800 | 3055875725 | 3505 | 3510 | 3510 | 3505 | 632 |
| 277 | 20231110 | 145700 | 3053657885 | 3510 | 3510 | 3515 | 3510 | 809 |
| 278 | 20231110 | 145600 | 3050818290 | 3515 | 3510 | 3515 | 3505 | 1199 |
| 279 | 20231110 | 145500 | 3046612200 | 3510 | 3510 | 3510 | 3505 | 1604 |
| 280 | 20231110 | 145400 | 3040983870 | 3515 | 3505 | 3515 | 3500 | 5280 |
| 281 | 20231110 | 145300 | 3022473800 | 3510 | 3500 | 3510 | 3500 | 729 |
| 282 | 20231110 | 145200 | 3019919670 | 3500 | 3510 | 3515 | 3500 | 6937 |
| 283 | 20231110 | 145100 | 2995618535 | 3510 | 3510 | 3515 | 3510 | 996 |
| 284 | 20231110 | 145000 | 2992122445 | 3510 | 3505 | 3515 | 3505 | 4698 |
| 285 | 20231110 | 144900 | 2975632700 | 3510 | 3510 | 3515 | 3510 | 1148 |
| 286 | 20231110 | 144800 | 2971603060 | 3515 | 3510 | 3520 | 3510 | 2364 |
| 287 | 20231110 | 144700 | 2963297540 | 3510 | 3505 | 3510 | 3505 | 833 |
| 288 | 20231110 | 144600 | 2960373995 | 3510 | 3510 | 3515 | 3510 | 1741 |
| 289 | 20231110 | 144500 | 2954262980 | 3515 | 3515 | 3515 | 3515 | 1024 |
| 290 | 20231110 | 144400 | 2950663620 | 3515 | 3510 | 3520 | 3505 | 2223 |
| 291 | 20231110 | 144300 | 2942855250 | 3510 | 3510 | 3510 | 3505 | 567 |
| 292 | 20231110 | 144200 | 2940867630 | 3520 | 3525 | 3525 | 3505 | 2616 |
| 293 | 20231110 | 144100 | 2931687315 | 3515 | 3520 | 3525 | 3515 | 2950 |
| 294 | 20231110 | 144000 | 2921303335 | 3525 | 3525 | 3530 | 3525 | 1206 |
| 295 | 20231110 | 143900 | 2917050980 | 3530 | 3525 | 3530 | 3520 | 7466 |
| 296 | 20231110 | 143800 | 2890752040 | 3530 | 3510 | 3530 | 3510 | 562 |
| 297 | 20231110 | 143700 | 2888776260 | 3535 | 3505 | 3535 | 3505 | 13267 |
| 298 | 20231110 | 143600 | 2842008595 | 3505 | 3505 | 3510 | 3505 | 855 |
| 299 | 20231110 | 143500 | 2839011815 | 3510 | 3505 | 3510 | 3505 | 352 |
| 300 | 20231110 | 143400 | 2837777685 | 3505 | 3505 | 3505 | 3500 | 1053 |
| 301 | 20231110 | 143300 | 2834086935 | 3505 | 3500 | 3505 | 3495 | 102 |
| 302 | 20231110 | 143200 | 2833729935 | 3505 | 3500 | 3505 | 3490 | 6215 |
| 303 | 20231110 | 143100 | 2811997440 | 3500 | 3500 | 3500 | 3490 | 5282 |
| 304 | 20231110 | 143000 | 2793553230 | 3500 | 3500 | 3500 | 3495 | 610 |
| 305 | 20231110 | 142900 | 2791420705 | 3495 | 3500 | 3500 | 3495 | 2289 |
| 306 | 20231110 | 142800 | 2783419350 | 3500 | 3500 | 3505 | 3500 | 605 |
| 307 | 20231110 | 142700 | 2781301845 | 3505 | 3500 | 3505 | 3500 | 401 |
| 308 | 20231110 | 142600 | 2779898275 | 3500 | 3500 | 3500 | 3495 | 941 |
| 309 | 20231110 | 142500 | 2776606275 | 3500 | 3500 | 3500 | 3495 | 904 |
| 310 | 20231110 | 142400 | 2773446280 | 3500 | 3500 | 3500 | 3500 | 581 |
| 311 | 20231110 | 142300 | 2771412780 | 3500 | 3495 | 3500 | 3495 | 901 |
| 312 | 20231110 | 142200 | 2768262780 | 3500 | 3495 | 3500 | 3495 | 1659 |
| 313 | 20231110 | 142100 | 2762460785 | 3495 | 3500 | 3500 | 3495 | 6 |
| 314 | 20231110 | 142000 | 2762439795 | 3500 | 3500 | 3500 | 3495 | 20 |
| 315 | 20231110 | 141900 | 2762369800 | 3500 | 3495 | 3500 | 3490 | 1939 |
| 316 | 20231110 | 141800 | 2755596075 | 3495 | 3490 | 3500 | 3490 | 128 |
| 317 | 20231110 | 141700 | 2755148890 | 3495 | 3495 | 3495 | 3490 | 49 |
| 318 | 20231110 | 141600 | 2754977640 | 3495 | 3495 | 3495 | 3495 | 1538 |
| 319 | 20231110 | 141500 | 2749602330 | 3495 | 3500 | 3500 | 3495 | 63 |
| 320 | 20231110 | 141400 | 2749382080 | 3500 | 3500 | 3500 | 3500 | 22 |
| 321 | 20231110 | 141300 | 2749305080 | 3500 | 3515 | 3515 | 3495 | 2626 |
| 322 | 20231110 | 141200 | 2740101655 | 3515 | 3515 | 3520 | 3515 | 1450 |
| 323 | 20231110 | 141100 | 2735004655 | 3510 | 3505 | 3510 | 3505 | 2398 |
| 324 | 20231110 | 141000 | 2726592335 | 3505 | 3510 | 3510 | 3505 | 485 |
| 325 | 20231110 | 140900 | 2724892260 | 3505 | 3510 | 3510 | 3505 | 256 |
| 326 | 20231110 | 140800 | 2723994725 | 3510 | 3500 | 3510 | 3500 | 5905 |
| 327 | 20231110 | 140700 | 2703318915 | 3500 | 3500 | 3500 | 3500 | 26 |
| 328 | 20231110 | 140600 | 2703227915 | 3495 | 3495 | 3495 | 3495 | 306 |
| 329 | 20231110 | 140500 | 2702158445 | 3495 | 3490 | 3495 | 3485 | 1245 |
| 330 | 20231110 | 140400 | 2697813350 | 3490 | 3490 | 3490 | 3490 | 995 |
| 331 | 20231110 | 140300 | 2694340800 | 3490 | 3490 | 3490 | 3490 | 1298 |
| 332 | 20231110 | 140200 | 2689810780 | 3490 | 3495 | 3495 | 3490 | 2657 |
| 333 | 20231110 | 140100 | 2680536835 | 3495 | 3495 | 3500 | 3495 | 784 |
| 334 | 20231110 | 140000 | 2677796035 | 3490 | 3500 | 3500 | 3490 | 2238 |
| 335 | 20231110 | 135900 | 2669976400 | 3495 | 3500 | 3500 | 3495 | 157 |
| 336 | 20231110 | 135800 | 2669426905 | 3495 | 3500 | 3500 | 3495 | 533 |
| 337 | 20231110 | 135700 | 2667564040 | 3500 | 3500 | 3500 | 3500 | 58 |
| 338 | 20231110 | 135600 | 2667361040 | 3495 | 3495 | 3495 | 3495 | 260 |
| 339 | 20231110 | 135500 | 2666452340 | 3495 | 3495 | 3500 | 3495 | 1014 |
| 340 | 20231110 | 135400 | 2662906545 | 3495 | 3495 | 3495 | 3495 | 237 |
| 341 | 20231110 | 135300 | 2662078230 | 3495 | 3495 | 3495 | 3495 | 282 |
| 342 | 20231110 | 135200 | 2661092640 | 3495 | 3490 | 3495 | 3490 | 23 |
| 343 | 20231110 | 135100 | 2661012265 | 3490 | 3495 | 3495 | 3490 | 111 |
| 344 | 20231110 | 135000 | 2660624500 | 3495 | 3495 | 3495 | 3495 | 105 |
| 345 | 20231110 | 134900 | 2660257525 | 3490 | 3495 | 3500 | 3490 | 872 |
| 346 | 20231110 | 134800 | 2657208320 | 3495 | 3495 | 3495 | 3495 | 200 |
| 347 | 20231110 | 134700 | 2656509320 | 3490 | 3500 | 3500 | 3490 | 2918 |
| 348 | 20231110 | 134600 | 2646312970 | 3500 | 3495 | 3500 | 3495 | 651 |
| 349 | 20231110 | 134500 | 2644037705 | 3495 | 3495 | 3495 | 3495 | 0 |
| 350 | 20231110 | 134400 | 2644037705 | 3495 | 3495 | 3500 | 3495 | 491 |
| 351 | 20231110 | 134300 | 2642321610 | 3495 | 3500 | 3500 | 3495 | 1000 |
| 352 | 20231110 | 134200 | 2638824110 | 3500 | 3500 | 3500 | 3500 | 130 |
| 353 | 20231110 | 134100 | 2638369110 | 3495 | 3495 | 3495 | 3495 | 53 |
| 354 | 20231110 | 134000 | 2638183875 | 3500 | 3495 | 3500 | 3495 | 1471 |
| 355 | 20231110 | 133900 | 2633040380 | 3495 | 3495 | 3500 | 3495 | 558 |
| 356 | 20231110 | 133800 | 2631089865 | 3495 | 3495 | 3500 | 3490 | 524 |
| 357 | 20231110 | 133700 | 2629260280 | 3495 | 3495 | 3495 | 3495 | 1978 |
| 358 | 20231110 | 133600 | 2622347170 | 3495 | 3495 | 3495 | 3495 | 524 |
| 359 | 20231110 | 133500 | 2620515790 | 3495 | 3495 | 3495 | 3490 | 623 |
| 360 | 20231110 | 133400 | 2618341500 | 3490 | 3485 | 3490 | 3485 | 921 |
| 361 | 20231110 | 133300 | 2615130130 | 3485 | 3495 | 3495 | 3485 | 503 |
| 362 | 20231110 | 133200 | 2613374655 | 3485 | 3490 | 3490 | 3485 | 5186 |
| 363 | 20231110 | 133100 | 2595275520 | 3490 | 3490 | 3490 | 3490 | 26 |
| 364 | 20231110 | 133000 | 2595184780 | 3490 | 3495 | 3495 | 3490 | 1044 |
| 365 | 20231110 | 132900 | 2591540965 | 3495 | 3495 | 3495 | 3490 | 1235 |
| 366 | 20231110 | 132800 | 2587228265 | 3490 | 3495 | 3495 | 3490 | 1468 |
| 367 | 20231110 | 132700 | 2582103785 | 3495 | 3495 | 3495 | 3490 | 1782 |
| 368 | 20231110 | 132600 | 2575882555 | 3495 | 3495 | 3495 | 3495 | 597 |
| 369 | 20231110 | 132500 | 2573796040 | 3490 | 3490 | 3495 | 3490 | 987 |
| 370 | 20231110 | 132400 | 2570351405 | 3490 | 3490 | 3490 | 3490 | 2770 |
| 371 | 20231110 | 132300 | 2560684105 | 3490 | 3490 | 3490 | 3490 | 2143 |
| 372 | 20231110 | 132200 | 2553205035 | 3490 | 3490 | 3490 | 3490 | 557 |
| 373 | 20231110 | 132100 | 2551261105 | 3490 | 3500 | 3500 | 3490 | 73 |
| 374 | 20231110 | 132000 | 2551005625 | 3500 | 3490 | 3500 | 3490 | 3617 |
| 375 | 20231110 | 131900 | 2538382265 | 3495 | 3495 | 3495 | 3495 | 1126 |
| 376 | 20231110 | 131800 | 2534446895 | 3495 | 3500 | 3500 | 3495 | 510 |
| 377 | 20231110 | 131700 | 2532664440 | 3500 | 3500 | 3500 | 3500 | 9 |
| 378 | 20231110 | 131600 | 2532632940 | 3495 | 3495 | 3500 | 3495 | 284 |
| 379 | 20231110 | 131500 | 2531640340 | 3495 | 3500 | 3500 | 3495 | 294 |
| 380 | 20231110 | 131400 | 2530612800 | 3500 | 3490 | 3500 | 3490 | 533 |
| 381 | 20231110 | 131300 | 2528750380 | 3490 | 3495 | 3495 | 3490 | 12 |
| 382 | 20231110 | 131200 | 2528708465 | 3495 | 3490 | 3495 | 3490 | 414 |
| 383 | 20231110 | 131100 | 2527263505 | 3495 | 3495 | 3495 | 3495 | 1536 |
| 384 | 20231110 | 131000 | 2521895185 | 3495 | 3490 | 3495 | 3490 | 451 |
| 385 | 20231110 | 130900 | 2520318950 | 3495 | 3490 | 3495 | 3490 | 1488 |
| 386 | 20231110 | 130800 | 2515120320 | 3495 | 3490 | 3495 | 3490 | 115 |
| 387 | 20231110 | 130700 | 2514718800 | 3495 | 3490 | 3495 | 3490 | 1455 |
| 388 | 20231110 | 130600 | 2509640835 | 3495 | 3490 | 3495 | 3485 | 926 |
| 389 | 20231110 | 130500 | 2506408590 | 3490 | 3485 | 3490 | 3485 | 2482 |
| 390 | 20231110 | 130400 | 2497749410 | 3490 | 3485 | 3490 | 3485 | 237 |
| 391 | 20231110 | 130300 | 2496923320 | 3485 | 3485 | 3485 | 3485 | 3703 |
| 392 | 20231110 | 130200 | 2484018365 | 3485 | 3485 | 3485 | 3485 | 933 |
| 393 | 20231110 | 130100 | 2480766860 | 3490 | 3490 | 3490 | 3485 | 562 |
| 394 | 20231110 | 130000 | 2478807730 | 3490 | 3490 | 3490 | 3485 | 251 |
| 395 | 20231110 | 125900 | 2477932965 | 3490 | 3490 | 3490 | 3485 | 1024 |
| 396 | 20231110 | 125800 | 2474359720 | 3485 | 3490 | 3490 | 3485 | 1174 |
| 397 | 20231110 | 125700 | 2470266140 | 3490 | 3485 | 3490 | 3485 | 156 |
| 398 | 20231110 | 125600 | 2469722295 | 3485 | 3495 | 3495 | 3485 | 3907 |
| 399 | 20231110 | 125500 | 2456101940 | 3495 | 3495 | 3495 | 3495 | 500 |
| 400 | 20231110 | 125400 | 2454354440 | 3495 | 3490 | 3495 | 3490 | 352 |
| 401 | 20231110 | 125300 | 2453125955 | 3490 | 3495 | 3495 | 3485 | 5145 |
| 402 | 20231110 | 125200 | 2435184800 | 3495 | 3495 | 3495 | 3490 | 155 |
| 403 | 20231110 | 125100 | 2434643830 | 3495 | 3495 | 3495 | 3490 | 16 |
| 404 | 20231110 | 125000 | 2434587915 | 3490 | 3490 | 3500 | 3490 | 573 |
| 405 | 20231110 | 124900 | 2432587015 | 3500 | 3505 | 3505 | 3495 | 818 |
| 406 | 20231110 | 124800 | 2429724850 | 3495 | 3500 | 3500 | 3495 | 796 |
| 407 | 20231110 | 124700 | 2426940930 | 3490 | 3500 | 3500 | 3490 | 251 |
| 408 | 20231110 | 124600 | 2426064500 | 3500 | 3495 | 3500 | 3495 | 5983 |
| 409 | 20231110 | 124500 | 2405135530 | 3495 | 3500 | 3500 | 3495 | 248 |
| 410 | 20231110 | 124400 | 2404268350 | 3495 | 3495 | 3495 | 3495 | 48 |
| 411 | 20231110 | 124300 | 2404100590 | 3495 | 3495 | 3495 | 3495 | 20 |
| 412 | 20231110 | 124200 | 2404030690 | 3500 | 3490 | 3500 | 3490 | 81 |
| 413 | 20231110 | 124100 | 2403747990 | 3490 | 3500 | 3500 | 3490 | 2242 |
| 414 | 20231110 | 124000 | 2395913395 | 3500 | 3500 | 3500 | 3500 | 64 |
| 415 | 20231110 | 123900 | 2395689395 | 3500 | 3490 | 3500 | 3490 | 3478 |
| 416 | 20231110 | 123800 | 2383533880 | 3495 | 3490 | 3495 | 3490 | 1512 |
| 417 | 20231110 | 123700 | 2378256995 | 3490 | 3490 | 3490 | 3485 | 361 |
| 418 | 20231110 | 123600 | 2376998605 | 3490 | 3490 | 3495 | 3490 | 1457 |
| 419 | 20231110 | 123500 | 2371913660 | 3495 | 3485 | 3495 | 3485 | 3703 |
| 420 | 20231110 | 123400 | 2358991795 | 3490 | 3490 | 3490 | 3485 | 684 |
| 421 | 20231110 | 123300 | 2356606010 | 3485 | 3485 | 3490 | 3485 | 1158 |
| 422 | 20231110 | 123200 | 2352570340 | 3490 | 3485 | 3490 | 3485 | 607 |
| 423 | 20231110 | 123100 | 2350454545 | 3485 | 3485 | 3490 | 3485 | 1677 |
| 424 | 20231110 | 123000 | 2344606485 | 3490 | 3485 | 3490 | 3485 | 1068 |
| 425 | 20231110 | 122900 | 2340884270 | 3485 | 3490 | 3495 | 3480 | 8252 |
| 426 | 20231110 | 122800 | 2312114650 | 3490 | 3495 | 3495 | 3490 | 470 |
| 427 | 20231110 | 122700 | 2310473905 | 3495 | 3495 | 3495 | 3490 | 949 |
| 428 | 20231110 | 122600 | 2307160935 | 3495 | 3495 | 3495 | 3490 | 435 |
| 429 | 20231110 | 122500 | 2305641220 | 3490 | 3495 | 3495 | 3490 | 762 |
| 430 | 20231110 | 122400 | 2302980735 | 3495 | 3490 | 3495 | 3490 | 1001 |
| 431 | 20231110 | 122300 | 2299487240 | 3490 | 3490 | 3495 | 3485 | 2289 |
| 432 | 20231110 | 122200 | 2291498550 | 3495 | 3500 | 3500 | 3490 | 732 |
| 433 | 20231110 | 122100 | 2288941105 | 3500 | 3490 | 3500 | 3490 | 725 |
| 434 | 20231110 | 122000 | 2286406145 | 3500 | 3495 | 3505 | 3485 | 1010 |
| 435 | 20231110 | 121900 | 2282875065 | 3500 | 3485 | 3510 | 3485 | 2137 |
| 436 | 20231110 | 121800 | 2275402435 | 3485 | 3490 | 3495 | 3485 | 6875 |
| 437 | 20231110 | 121700 | 2251408880 | 3485 | 3485 | 3490 | 3480 | 6183 |
| 438 | 20231110 | 121600 | 2229860700 | 3485 | 3490 | 3495 | 3485 | 288 |
| 439 | 20231110 | 121500 | 2228855570 | 3490 | 3495 | 3495 | 3485 | 3954 |
| 440 | 20231110 | 121400 | 2215052170 | 3495 | 3495 | 3495 | 3490 | 1526 |
| 441 | 20231110 | 121300 | 2209725575 | 3490 | 3490 | 3495 | 3490 | 4402 |
| 442 | 20231110 | 121200 | 2194361885 | 3495 | 3495 | 3495 | 3490 | 1947 |
| 443 | 20231110 | 121100 | 2187558310 | 3490 | 3500 | 3505 | 3490 | 4740 |
| 444 | 20231110 | 121000 | 2170988200 | 3495 | 3505 | 3510 | 3495 | 16882 |
| 445 | 20231110 | 120900 | 2111899810 | 3505 | 3505 | 3505 | 3500 | 761 |
| 446 | 20231110 | 120800 | 2109232515 | 3505 | 3505 | 3510 | 3500 | 1962 |
| 447 | 20231110 | 120700 | 2102356355 | 3510 | 3505 | 3510 | 3505 | 214 |
| 448 | 20231110 | 120600 | 2101606070 | 3500 | 3505 | 3510 | 3500 | 4163 |
| 449 | 20231110 | 120500 | 2087027570 | 3510 | 3510 | 3515 | 3505 | 140 |
| 450 | 20231110 | 120400 | 2086536210 | 3510 | 3510 | 3510 | 3500 | 9606 |
| 451 | 20231110 | 120300 | 2052887255 | 3505 | 3510 | 3510 | 3505 | 938 |
| 452 | 20231110 | 120200 | 2049596365 | 3510 | 3510 | 3515 | 3505 | 3100 |
| 453 | 20231110 | 120100 | 2038718510 | 3510 | 3515 | 3515 | 3510 | 806 |
| 454 | 20231110 | 120000 | 2035889220 | 3515 | 3515 | 3515 | 3510 | 616 |
| 455 | 20231110 | 115900 | 2033726675 | 3515 | 3520 | 3520 | 3515 | 823 |
| 456 | 20231110 | 115800 | 2030830875 | 3520 | 3515 | 3520 | 3515 | 250 |
| 457 | 20231110 | 115700 | 2029950885 | 3520 | 3510 | 3520 | 3510 | 847 |
| 458 | 20231110 | 115600 | 2026977865 | 3505 | 3515 | 3515 | 3505 | 238 |
| 459 | 20231110 | 115500 | 2026143315 | 3515 | 3510 | 3515 | 3505 | 5140 |
| 460 | 20231110 | 115400 | 2008107390 | 3510 | 3515 | 3515 | 3510 | 229 |
| 461 | 20231110 | 115300 | 2007303340 | 3510 | 3505 | 3515 | 3505 | 1759 |
| 462 | 20231110 | 115200 | 2001129420 | 3510 | 3525 | 3525 | 3510 | 10780 |
| 463 | 20231110 | 115100 | 1963246070 | 3520 | 3525 | 3525 | 3520 | 1355 |
| 464 | 20231110 | 115000 | 1958476300 | 3525 | 3525 | 3525 | 3520 | 25 |
| 465 | 20231110 | 114900 | 1958388180 | 3520 | 3525 | 3530 | 3520 | 366 |
| 466 | 20231110 | 114800 | 1957098280 | 3525 | 3525 | 3525 | 3520 | 1388 |
| 467 | 20231110 | 114700 | 1952212340 | 3525 | 3520 | 3525 | 3520 | 212 |
| 468 | 20231110 | 114600 | 1951465590 | 3525 | 3530 | 3530 | 3520 | 2486 |
| 469 | 20231110 | 114500 | 1942704885 | 3525 | 3525 | 3525 | 3525 | 1238 |
| 470 | 20231110 | 114400 | 1938340935 | 3520 | 3520 | 3525 | 3520 | 104 |
| 471 | 20231110 | 114300 | 1937974350 | 3520 | 3520 | 3520 | 3520 | 674 |
| 472 | 20231110 | 114200 | 1935601870 | 3520 | 3530 | 3530 | 3520 | 2768 |
| 473 | 20231110 | 114100 | 1925844490 | 3530 | 3525 | 3530 | 3525 | 609 |
| 474 | 20231110 | 114000 | 1923697760 | 3525 | 3530 | 3530 | 3525 | 3 |
| 475 | 20231110 | 113900 | 1923687175 | 3525 | 3525 | 3525 | 3525 | 165 |
| 476 | 20231110 | 113800 | 1923105550 | 3525 | 3530 | 3530 | 3525 | 4681 |
| 477 | 20231110 | 113700 | 1906601990 | 3530 | 3530 | 3530 | 3530 | 10 |
| 478 | 20231110 | 113600 | 1906566690 | 3530 | 3535 | 3535 | 3530 | 8 |
| 479 | 20231110 | 113500 | 1906538415 | 3535 | 3530 | 3535 | 3530 | 348 |
| 480 | 20231110 | 113400 | 1905308740 | 3530 | 3535 | 3535 | 3530 | 571 |
| 481 | 20231110 | 113300 | 1903293080 | 3535 | 3535 | 3535 | 3530 | 597 |
| 482 | 20231110 | 113200 | 1901182695 | 3535 | 3535 | 3535 | 3535 | 303 |
| 483 | 20231110 | 113100 | 1900111590 | 3530 | 3530 | 3530 | 3530 | 37 |
| 484 | 20231110 | 113000 | 1899980980 | 3530 | 3530 | 3530 | 3530 | 112 |
| 485 | 20231110 | 112900 | 1899585620 | 3535 | 3530 | 3535 | 3530 | 51 |
| 486 | 20231110 | 112800 | 1899405495 | 3530 | 3525 | 3530 | 3525 | 22 |
| 487 | 20231110 | 112700 | 1899327840 | 3525 | 3525 | 3530 | 3525 | 3 |
| 488 | 20231110 | 112600 | 1899317260 | 3525 | 3530 | 3530 | 3525 | 34 |
| 489 | 20231110 | 112500 | 1899197400 | 3525 | 3525 | 3530 | 3525 | 325 |
| 490 | 20231110 | 112400 | 1898051755 | 3525 | 3530 | 3530 | 3525 | 739 |
| 491 | 20231110 | 112300 | 1895446250 | 3530 | 3525 | 3530 | 3525 | 159 |
| 492 | 20231110 | 112200 | 1894885255 | 3520 | 3520 | 3520 | 3520 | 50 |
| 493 | 20231110 | 112100 | 1894709255 | 3520 | 3535 | 3535 | 3520 | 415 |
| 494 | 20231110 | 112000 | 1893245300 | 3535 | 3530 | 3535 | 3530 | 380 |
| 495 | 20231110 | 111900 | 1891903885 | 3530 | 3535 | 3535 | 3520 | 1744 |
| 496 | 20231110 | 111800 | 1885756920 | 3535 | 3535 | 3535 | 3535 | 594 |
| 497 | 20231110 | 111700 | 1883657130 | 3540 | 3545 | 3545 | 3540 | 22 |
| 498 | 20231110 | 111600 | 1883579195 | 3535 | 3540 | 3545 | 3535 | 548 |
| 499 | 20231110 | 111500 | 1881641245 | 3540 | 3535 | 3540 | 3535 | 639 |
| 500 | 20231110 | 111400 | 1879382055 | 3535 | 3545 | 3545 | 3535 | 488 |
| 501 | 20231110 | 111300 | 1877655175 | 3545 | 3545 | 3545 | 3545 | 2372 |
| 502 | 20231110 | 111200 | 1869246435 | 3545 | 3545 | 3545 | 3530 | 51 |
| 503 | 20231110 | 111100 | 1869065790 | 3545 | 3545 | 3545 | 3545 | 11 |
| 504 | 20231110 | 111000 | 1869026795 | 3545 | 3540 | 3545 | 3540 | 111 |
| 505 | 20231110 | 110900 | 1868633840 | 3545 | 3545 | 3545 | 3525 | 857 |
| 506 | 20231110 | 110800 | 1865602585 | 3545 | 3545 | 3545 | 3525 | 2846 |
| 507 | 20231110 | 110700 | 1855553995 | 3545 | 3550 | 3550 | 3545 | 789 |
| 508 | 20231110 | 110600 | 1852756765 | 3550 | 3545 | 3550 | 3545 | 542 |
| 509 | 20231110 | 110500 | 1850833885 | 3545 | 3540 | 3545 | 3540 | 105 |
| 510 | 20231110 | 110400 | 1850461885 | 3540 | 3550 | 3555 | 3540 | 759 |
| 511 | 20231110 | 110300 | 1847769545 | 3550 | 3550 | 3555 | 3545 | 7365 |
| 512 | 20231110 | 110200 | 1821620310 | 3550 | 3535 | 3550 | 3535 | 3959 |
| 513 | 20231110 | 110100 | 1807598450 | 3535 | 3535 | 3535 | 3530 | 2846 |
| 514 | 20231110 | 110000 | 1797537845 | 3530 | 3525 | 3530 | 3520 | 2240 |
| 515 | 20231110 | 105900 | 1789631385 | 3525 | 3520 | 3525 | 3520 | 377 |
| 516 | 20231110 | 105800 | 1788304165 | 3525 | 3520 | 3525 | 3520 | 1683 |
| 517 | 20231110 | 105700 | 1782379995 | 3525 | 3520 | 3525 | 3520 | 636 |
| 518 | 20231110 | 105600 | 1780141125 | 3525 | 3525 | 3525 | 3525 | 473 |
| 519 | 20231110 | 105500 | 1778473800 | 3525 | 3520 | 3530 | 3520 | 1119 |
| 520 | 20231110 | 105400 | 1774529315 | 3525 | 3525 | 3525 | 3525 | 1538 |
| 521 | 20231110 | 105300 | 1769107865 | 3525 | 3525 | 3525 | 3525 | 122 |
| 522 | 20231110 | 105200 | 1768677815 | 3525 | 3525 | 3525 | 3525 | 64 |
| 523 | 20231110 | 105100 | 1768452215 | 3525 | 3525 | 3525 | 3525 | 492 |
| 524 | 20231110 | 105000 | 1766717915 | 3520 | 3525 | 3525 | 3520 | 4 |
| 525 | 20231110 | 104900 | 1766703830 | 3525 | 3525 | 3525 | 3525 | 172 |
| 526 | 20231110 | 104800 | 1766097530 | 3525 | 3520 | 3525 | 3520 | 648 |
| 527 | 20231110 | 104700 | 1763816530 | 3520 | 3520 | 3520 | 3515 | 321 |
| 528 | 20231110 | 104600 | 1762686790 | 3520 | 3515 | 3520 | 3515 | 145 |
| 529 | 20231110 | 104500 | 1762176395 | 3520 | 3520 | 3520 | 3520 | 28 |
| 530 | 20231110 | 104400 | 1762077835 | 3520 | 3520 | 3520 | 3520 | 210 |
| 531 | 20231110 | 104300 | 1761338635 | 3520 | 3515 | 3520 | 3515 | 234 |
| 532 | 20231110 | 104200 | 1760516115 | 3520 | 3515 | 3520 | 3515 | 170 |
| 533 | 20231110 | 104100 | 1759918415 | 3520 | 3515 | 3520 | 3515 | 20 |
| 534 | 20231110 | 104000 | 1759848040 | 3520 | 3515 | 3520 | 3515 | 394 |
| 535 | 20231110 | 103900 | 1758463115 | 3515 | 3515 | 3520 | 3515 | 74 |
| 536 | 20231110 | 103800 | 1758202980 | 3515 | 3520 | 3520 | 3515 | 1019 |
| 537 | 20231110 | 103700 | 1754620430 | 3515 | 3520 | 3520 | 3515 | 59 |
| 538 | 20231110 | 103600 | 1754412780 | 3515 | 3520 | 3520 | 3515 | 956 |
| 539 | 20231110 | 103500 | 1751052180 | 3515 | 3520 | 3520 | 3515 | 23 |
| 540 | 20231110 | 103400 | 1750971330 | 3515 | 3515 | 3515 | 3515 | 466 |
| 541 | 20231110 | 103300 | 1749333340 | 3510 | 3515 | 3515 | 3510 | 1248 |
| 542 | 20231110 | 103200 | 1744950850 | 3510 | 3515 | 3515 | 3510 | 605 |
| 543 | 20231110 | 103100 | 1742826300 | 3510 | 3515 | 3515 | 3510 | 501 |
| 544 | 20231110 | 103000 | 1741065290 | 3510 | 3510 | 3515 | 3505 | 213 |
| 545 | 20231110 | 102900 | 1740316865 | 3505 | 3505 | 3510 | 3505 | 1277 |
| 546 | 20231110 | 102800 | 1735840850 | 3505 | 3510 | 3510 | 3505 | 938 |
| 547 | 20231110 | 102700 | 1732550575 | 3505 | 3510 | 3515 | 3505 | 206 |
| 548 | 20231110 | 102600 | 1731827650 | 3505 | 3510 | 3510 | 3505 | 1967 |
| 549 | 20231110 | 102500 | 1724926760 | 3505 | 3505 | 3510 | 3505 | 1283 |
| 550 | 20231110 | 102400 | 1720429785 | 3500 | 3505 | 3510 | 3500 | 2160 |
| 551 | 20231110 | 102300 | 1712862750 | 3500 | 3500 | 3505 | 3500 | 1476 |
| 552 | 20231110 | 102200 | 1707691090 | 3505 | 3505 | 3510 | 3500 | 6875 |
| 553 | 20231110 | 102100 | 1683596000 | 3500 | 3510 | 3510 | 3500 | 8507 |
| 554 | 20231110 | 102000 | 1653772520 | 3505 | 3515 | 3515 | 3505 | 516 |
| 555 | 20231110 | 101900 | 1651960380 | 3515 | 3515 | 3525 | 3515 | 117 |
| 556 | 20231110 | 101800 | 1651549100 | 3515 | 3515 | 3525 | 3510 | 652 |
| 557 | 20231110 | 101700 | 1649258605 | 3510 | 3515 | 3515 | 3510 | 953 |
| 558 | 20231110 | 101600 | 1645913480 | 3510 | 3515 | 3515 | 3510 | 496 |
| 559 | 20231110 | 101500 | 1644172275 | 3510 | 3510 | 3510 | 3510 | 1883 |
| 560 | 20231110 | 101400 | 1637562945 | 3510 | 3515 | 3520 | 3510 | 5897 |
| 561 | 20231110 | 101300 | 1616846295 | 3520 | 3520 | 3525 | 3515 | 383 |
| 562 | 20231110 | 101200 | 1615499365 | 3515 | 3520 | 3520 | 3515 | 2139 |
| 563 | 20231110 | 101100 | 1607972090 | 3520 | 3530 | 3530 | 3520 | 511 |
| 564 | 20231110 | 101000 | 1606173315 | 3520 | 3525 | 3525 | 3520 | 3622 |
| 565 | 20231110 | 100900 | 1593422460 | 3535 | 3535 | 3535 | 3525 | 1857 |
| 566 | 20231110 | 100800 | 1586872150 | 3530 | 3530 | 3535 | 3530 | 582 |
| 567 | 20231110 | 100700 | 1584817680 | 3530 | 3535 | 3535 | 3525 | 1156 |
| 568 | 20231110 | 100600 | 1580735415 | 3535 | 3535 | 3540 | 3530 | 1113 |
| 569 | 20231110 | 100500 | 1576800465 | 3535 | 3535 | 3540 | 3535 | 771 |
| 570 | 20231110 | 100400 | 1574074970 | 3535 | 3535 | 3535 | 3535 | 242 |
| 571 | 20231110 | 100300 | 1573219500 | 3540 | 3530 | 3540 | 3530 | 4147 |
| 572 | 20231110 | 100200 | 1558577655 | 3525 | 3530 | 3530 | 3525 | 754 |
| 573 | 20231110 | 100100 | 1555919295 | 3525 | 3525 | 3535 | 3520 | 1370 |
| 574 | 20231110 | 100000 | 1551090050 | 3525 | 3525 | 3535 | 3515 | 2355 |
| 575 | 20231110 | 095900 | 1542798340 | 3525 | 3535 | 3535 | 3520 | 578 |
| 576 | 20231110 | 095800 | 1540760745 | 3520 | 3525 | 3535 | 3515 | 6436 |
| 577 | 20231110 | 095700 | 1518101450 | 3535 | 3535 | 3540 | 3515 | 3572 |
| 578 | 20231110 | 095600 | 1505494020 | 3530 | 3535 | 3545 | 3530 | 1119 |
| 579 | 20231110 | 095500 | 1501537160 | 3530 | 3520 | 3540 | 3515 | 7230 |
| 580 | 20231110 | 095400 | 1476057395 | 3515 | 3515 | 3520 | 3515 | 2992 |
| 581 | 20231110 | 095300 | 1465535460 | 3515 | 3525 | 3525 | 3515 | 1180 |
| 582 | 20231110 | 095200 | 1461385535 | 3515 | 3520 | 3525 | 3515 | 2791 |
| 583 | 20231110 | 095100 | 1451568290 | 3520 | 3525 | 3525 | 3520 | 161 |
| 584 | 20231110 | 095000 | 1451001540 | 3520 | 3525 | 3525 | 3520 | 385 |
| 585 | 20231110 | 094900 | 1449645650 | 3520 | 3540 | 3540 | 3520 | 1889 |
| 586 | 20231110 | 094800 | 1442989865 | 3520 | 3515 | 3540 | 3510 | 10867 |
| 587 | 20231110 | 094700 | 1404787875 | 3515 | 3520 | 3525 | 3505 | 38893 |
| 588 | 20231110 | 094600 | 1268020090 | 3510 | 3520 | 3525 | 3505 | 7513 |
| 589 | 20231110 | 094500 | 1241652155 | 3525 | 3515 | 3525 | 3505 | 10160 |
| 590 | 20231110 | 094400 | 1205957370 | 3515 | 3520 | 3520 | 3515 | 1383 |
| 591 | 20231110 | 094300 | 1201095900 | 3520 | 3520 | 3525 | 3515 | 6756 |
| 592 | 20231110 | 094200 | 1177323890 | 3520 | 3525 | 3530 | 3520 | 6530 |
| 593 | 20231110 | 094100 | 1154321850 | 3530 | 3530 | 3530 | 3520 | 3554 |
| 594 | 20231110 | 094000 | 1141786800 | 3535 | 3540 | 3540 | 3525 | 6183 |
| 595 | 20231110 | 093900 | 1119964060 | 3535 | 3540 | 3545 | 3535 | 5280 |
| 596 | 20231110 | 093800 | 1101279485 | 3540 | 3540 | 3540 | 3535 | 3640 |
| 597 | 20231110 | 093700 | 1088398415 | 3540 | 3535 | 3545 | 3535 | 1185 |
| 598 | 20231110 | 093600 | 1084207205 | 3545 | 3545 | 3545 | 3530 | 10822 |
| 599 | 20231110 | 093500 | 1045905150 | 3545 | 3555 | 3560 | 3545 | 782 |
| 600 | 20231110 | 093400 | 1043129505 | 3555 | 3565 | 3565 | 3550 | 3966 |
| 601 | 20231110 | 093300 | 1029032710 | 3565 | 3555 | 3565 | 3550 | 691 |
| 602 | 20231110 | 093200 | 1026576760 | 3550 | 3550 | 3560 | 3550 | 4957 |
| 603 | 20231110 | 093100 | 1008979310 | 3550 | 3570 | 3575 | 3550 | 5297 |
| 604 | 20231110 | 093000 | 990117990 | 3570 | 3580 | 3580 | 3570 | 788 |
| 605 | 20231110 | 092900 | 987302265 | 3580 | 3575 | 3580 | 3575 | 1805 |
| 606 | 20231110 | 092800 | 980848040 | 3570 | 3575 | 3575 | 3570 | 1257 |
| 607 | 20231110 | 092700 | 976356490 | 3565 | 3565 | 3575 | 3560 | 15699 |
| 608 | 20231110 | 092600 | 920329295 | 3565 | 3565 | 3575 | 3565 | 2835 |
| 609 | 20231110 | 092500 | 910219005 | 3560 | 3550 | 3560 | 3545 | 3505 |
| 610 | 20231110 | 092400 | 897764800 | 3545 | 3560 | 3560 | 3545 | 7933 |
| 611 | 20231110 | 092300 | 869619810 | 3560 | 3555 | 3560 | 3550 | 1371 |
| 612 | 20231110 | 092200 | 864746235 | 3560 | 3550 | 3560 | 3550 | 2807 |
| 613 | 20231110 | 092100 | 854763615 | 3555 | 3555 | 3560 | 3555 | 3155 |
| 614 | 20231110 | 092000 | 843547575 | 3560 | 3570 | 3570 | 3555 | 2074 |
| 615 | 20231110 | 091900 | 836169790 | 3560 | 3570 | 3580 | 3555 | 4037 |
| 616 | 20231110 | 091800 | 821777660 | 3575 | 3575 | 3580 | 3560 | 1373 |
| 617 | 20231110 | 091700 | 816878050 | 3575 | 3570 | 3575 | 3570 | 4702 |
| 618 | 20231110 | 091600 | 800088190 | 3570 | 3565 | 3575 | 3560 | 3691 |
| 619 | 20231110 | 091500 | 786934920 | 3560 | 3560 | 3565 | 3560 | 1839 |
| 620 | 20231110 | 091400 | 780383425 | 3565 | 3560 | 3565 | 3550 | 579 |
| 621 | 20231110 | 091300 | 778324290 | 3560 | 3570 | 3570 | 3550 | 7221 |
| 622 | 20231110 | 091200 | 752646615 | 3570 | 3575 | 3575 | 3560 | 994 |
| 623 | 20231110 | 091100 | 749099695 | 3565 | 3580 | 3580 | 3565 | 3693 |
| 624 | 20231110 | 091000 | 735911200 | 3580 | 3575 | 3580 | 3570 | 6947 |
| 625 | 20231110 | 090900 | 711068510 | 3570 | 3550 | 3575 | 3550 | 22213 |
| 626 | 20231110 | 090800 | 631995155 | 3555 | 3540 | 3555 | 3535 | 5744 |
| 627 | 20231110 | 090700 | 611630340 | 3545 | 3560 | 3560 | 3535 | 10758 |
| 628 | 20231110 | 090600 | 573538075 | 3560 | 3550 | 3565 | 3540 | 13353 |
| 629 | 20231110 | 090500 | 526169155 | 3560 | 3555 | 3580 | 3550 | 6677 |
| 630 | 20231110 | 090400 | 502405820 | 3575 | 3565 | 3575 | 3545 | 12761 |
| 631 | 20231110 | 090300 | 457064340 | 3560 | 3590 | 3590 | 3550 | 18439 |
| 632 | 20231110 | 090200 | 391248150 | 3590 | 3620 | 3640 | 3590 | 25405 |
| 633 | 20231110 | 090100 | 299398195 | 3625 | 3645 | 3655 | 3620 | 36712 |
| 634 | 20231110 | 090000 | 165597370 | 3640 | 3635 | 3645 | 3625 | 42218 |