28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 32122 |
| 3 | 20231106 | 183000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20231106 | 182900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20231106 | 182800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20231106 | 182700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20231106 | 182600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20231106 | 182500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20231106 | 182400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20231106 | 182300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20231106 | 182200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20231106 | 182100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20231106 | 182000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20231106 | 181900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20231106 | 181800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20231106 | 181700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20231106 | 181600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20231106 | 181500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20231106 | 181400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20231106 | 181300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20231106 | 181200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20231106 | 181100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20231106 | 181000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20231106 | 180900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20231106 | 180800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20231106 | 180700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20231106 | 180600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20231106 | 180500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20231106 | 180400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20231106 | 180300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20231106 | 180200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20231106 | 180100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 32122 |
| 33 | 20231106 | 180000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20231106 | 175900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20231106 | 175800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20231106 | 175700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20231106 | 175600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20231106 | 175500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20231106 | 175400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20231106 | 175300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20231106 | 175200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20231106 | 175100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20231106 | 175000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20231106 | 174900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20231106 | 174800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20231106 | 174700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20231106 | 174600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20231106 | 174500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20231106 | 174400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20231106 | 174300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20231106 | 174200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20231106 | 174100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20231106 | 174000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20231106 | 173900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20231106 | 173800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20231106 | 173700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20231106 | 173600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20231106 | 173500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20231106 | 173400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20231106 | 173300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20231106 | 173200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20231106 | 173100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 32122 |
| 63 | 20231106 | 173000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20231106 | 172900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20231106 | 172800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20231106 | 172700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20231106 | 172600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20231106 | 172500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20231106 | 172400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20231106 | 172300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20231106 | 172200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20231106 | 172100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20231106 | 172000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20231106 | 171900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20231106 | 171800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20231106 | 171700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20231106 | 171600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20231106 | 171500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20231106 | 171400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20231106 | 171300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20231106 | 171200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20231106 | 171100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20231106 | 171000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20231106 | 170900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20231106 | 170800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20231106 | 170700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20231106 | 170600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20231106 | 170500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20231106 | 170400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20231106 | 170300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20231106 | 170200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20231106 | 170100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 32122 |
| 93 | 20231106 | 170000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20231106 | 165900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20231106 | 165800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20231106 | 165700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20231106 | 165600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20231106 | 165500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20231106 | 165400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20231106 | 165300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20231106 | 165200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20231106 | 165100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20231106 | 165000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20231106 | 164900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20231106 | 164800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20231106 | 164700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20231106 | 164600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20231106 | 164500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20231106 | 164400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20231106 | 164300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20231106 | 164200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20231106 | 164100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20231106 | 164000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20231106 | 163900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20231106 | 163800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20231106 | 163700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20231106 | 163600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20231106 | 163500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20231106 | 163400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20231106 | 163300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20231106 | 163200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20231106 | 163100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 32122 |
| 123 | 20231106 | 163000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20231106 | 162900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20231106 | 162800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20231106 | 162700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20231106 | 162600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20231106 | 162500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20231106 | 162400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20231106 | 162300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20231106 | 162200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20231106 | 162100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20231106 | 162000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20231106 | 161900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20231106 | 161800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20231106 | 161700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20231106 | 161600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20231106 | 161500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20231106 | 161400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20231106 | 161300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20231106 | 161200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20231106 | 161100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20231106 | 161000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20231106 | 160900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20231106 | 160800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20231106 | 160700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20231106 | 160600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20231106 | 160500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20231106 | 160400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20231106 | 160300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20231106 | 160200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20231106 | 160100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 32122 |
| 153 | 20231106 | 160000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20231106 | 155900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20231106 | 155800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20231106 | 155700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20231106 | 155600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20231106 | 155500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20231106 | 155400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20231106 | 155300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20231106 | 155200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20231106 | 155100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20231106 | 155000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20231106 | 154900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20231106 | 154800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20231106 | 154700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20231106 | 154600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20231106 | 154500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20231106 | 154400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20231106 | 154300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20231106 | 154200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20231106 | 154100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20231106 | 154000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20231106 | 153900 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20231106 | 153800 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20231106 | 153700 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20231106 | 153600 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20231106 | 153500 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20231106 | 153400 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20231106 | 153300 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20231106 | 153200 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20231106 | 153100 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 32122 |
| 183 | 20231106 | 153000 | 2148971615 | 2445 | 2445 | 2445 | 2445 | 32122 |
| 184 | 20231106 | 152900 | 2070433325 | 2430 | 2430 | 2430 | 2430 | 0 |
| 185 | 20231106 | 152800 | 2070433325 | 2430 | 2430 | 2430 | 2430 | 0 |
| 186 | 20231106 | 152700 | 2070433325 | 2430 | 2430 | 2430 | 2430 | 0 |
| 187 | 20231106 | 152600 | 2070433325 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20231106 | 152500 | 2070433325 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20231106 | 152400 | 2070433325 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20231106 | 152300 | 2070433325 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20231106 | 152200 | 2070433325 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20231106 | 152100 | 2070433325 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20231106 | 152000 | 2070433325 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20231106 | 151900 | 2070433325 | 2430 | 2435 | 2435 | 2430 | 10731 |
| 195 | 20231106 | 151800 | 2044356870 | 2435 | 2440 | 2440 | 2435 | 3132 |
| 196 | 20231106 | 151700 | 2036729150 | 2440 | 2445 | 2445 | 2440 | 6220 |
| 197 | 20231106 | 151600 | 2021551790 | 2445 | 2450 | 2450 | 2440 | 1924 |
| 198 | 20231106 | 151500 | 2016852255 | 2450 | 2450 | 2450 | 2440 | 465 |
| 199 | 20231106 | 151400 | 2015714020 | 2450 | 2450 | 2450 | 2450 | 318 |
| 200 | 20231106 | 151300 | 2014934920 | 2450 | 2450 | 2450 | 2450 | 3 |
| 201 | 20231106 | 151200 | 2014927570 | 2450 | 2450 | 2450 | 2440 | 10 |
| 202 | 20231106 | 151100 | 2014903110 | 2455 | 2445 | 2455 | 2445 | 17353 |
| 203 | 20231106 | 151000 | 1972413255 | 2445 | 2440 | 2445 | 2435 | 106 |
| 204 | 20231106 | 150900 | 1972154240 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20231106 | 150800 | 1972154240 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20231106 | 150700 | 1972154240 | 2445 | 2435 | 2445 | 2435 | 5170 |
| 207 | 20231106 | 150600 | 1959535680 | 2440 | 2445 | 2445 | 2430 | 3390 |
| 208 | 20231106 | 150500 | 1951297470 | 2430 | 2435 | 2445 | 2430 | 889 |
| 209 | 20231106 | 150400 | 1949132740 | 2445 | 2435 | 2445 | 2435 | 15 |
| 210 | 20231106 | 150300 | 1949096185 | 2440 | 2430 | 2445 | 2430 | 508 |
| 211 | 20231106 | 150200 | 1947861650 | 2445 | 2445 | 2445 | 2440 | 957 |
| 212 | 20231106 | 150100 | 1945526540 | 2445 | 2445 | 2445 | 2435 | 3661 |
| 213 | 20231106 | 150000 | 1936611395 | 2440 | 2440 | 2445 | 2440 | 1485 |
| 214 | 20231106 | 145900 | 1932983490 | 2440 | 2440 | 2440 | 2440 | 5665 |
| 215 | 20231106 | 145800 | 1919160890 | 2440 | 2435 | 2440 | 2435 | 5717 |
| 216 | 20231106 | 145700 | 1905235395 | 2435 | 2430 | 2435 | 2430 | 178 |
| 217 | 20231106 | 145600 | 1904802850 | 2435 | 2430 | 2435 | 2430 | 2 |
| 218 | 20231106 | 145500 | 1904797985 | 2435 | 2435 | 2435 | 2435 | 1 |
| 219 | 20231106 | 145400 | 1904795550 | 2435 | 2435 | 2435 | 2435 | 4 |
| 220 | 20231106 | 145300 | 1904785810 | 2435 | 2435 | 2435 | 2435 | 3 |
| 221 | 20231106 | 145200 | 1904778505 | 2435 | 2430 | 2435 | 2430 | 643 |
| 222 | 20231106 | 145100 | 1903215385 | 2430 | 2430 | 2430 | 2430 | 4 |
| 223 | 20231106 | 145000 | 1903205665 | 2430 | 2425 | 2430 | 2425 | 1998 |
| 224 | 20231106 | 144900 | 1898360485 | 2430 | 2430 | 2430 | 2430 | 585 |
| 225 | 20231106 | 144800 | 1896938935 | 2435 | 2425 | 2435 | 2425 | 345 |
| 226 | 20231106 | 144700 | 1896102270 | 2435 | 2430 | 2435 | 2425 | 8 |
| 227 | 20231106 | 144600 | 1896082815 | 2435 | 2435 | 2435 | 2430 | 905 |
| 228 | 20231106 | 144500 | 1893883640 | 2435 | 2430 | 2435 | 2430 | 1066 |
| 229 | 20231106 | 144400 | 1891293245 | 2435 | 2435 | 2435 | 2425 | 175 |
| 230 | 20231106 | 144300 | 1890868840 | 2435 | 2435 | 2435 | 2435 | 20 |
| 231 | 20231106 | 144200 | 1890820140 | 2435 | 2435 | 2435 | 2435 | 3 |
| 232 | 20231106 | 144100 | 1890812835 | 2435 | 2435 | 2435 | 2430 | 1008 |
| 233 | 20231106 | 144000 | 1888363355 | 2435 | 2435 | 2440 | 2425 | 2920 |
| 234 | 20231106 | 143900 | 1881254805 | 2440 | 2440 | 2440 | 2440 | 2 |
| 235 | 20231106 | 143800 | 1881249925 | 2440 | 2435 | 2440 | 2435 | 3 |
| 236 | 20231106 | 143700 | 1881242615 | 2440 | 2440 | 2440 | 2435 | 105 |
| 237 | 20231106 | 143600 | 1880986915 | 2440 | 2440 | 2440 | 2440 | 0 |
| 238 | 20231106 | 143500 | 1880986915 | 2440 | 2435 | 2440 | 2435 | 68 |
| 239 | 20231106 | 143400 | 1880821330 | 2440 | 2440 | 2440 | 2440 | 1 |
| 240 | 20231106 | 143300 | 1880818890 | 2440 | 2440 | 2440 | 2440 | 1900 |
| 241 | 20231106 | 143200 | 1876182890 | 2440 | 2435 | 2440 | 2435 | 30 |
| 242 | 20231106 | 143100 | 1876109720 | 2440 | 2435 | 2440 | 2435 | 1040 |
| 243 | 20231106 | 143000 | 1873577305 | 2440 | 2440 | 2440 | 2440 | 26 |
| 244 | 20231106 | 142900 | 1873513865 | 2440 | 2435 | 2440 | 2435 | 3545 |
| 245 | 20231106 | 142800 | 1864881785 | 2440 | 2440 | 2440 | 2440 | 3 |
| 246 | 20231106 | 142700 | 1864874465 | 2440 | 2430 | 2440 | 2430 | 27388 |
| 247 | 20231106 | 142600 | 1798319360 | 2430 | 2430 | 2430 | 2430 | 11 |
| 248 | 20231106 | 142500 | 1798292630 | 2430 | 2430 | 2430 | 2425 | 3 |
| 249 | 20231106 | 142400 | 1798285345 | 2430 | 2430 | 2430 | 2425 | 914 |
| 250 | 20231106 | 142300 | 1796068870 | 2430 | 2425 | 2430 | 2425 | 11163 |
| 251 | 20231106 | 142200 | 1768998585 | 2430 | 2430 | 2435 | 2430 | 961 |
| 252 | 20231106 | 142100 | 1766663345 | 2435 | 2430 | 2435 | 2430 | 42 |
| 253 | 20231106 | 142000 | 1766561280 | 2435 | 2425 | 2435 | 2425 | 2 |
| 254 | 20231106 | 141900 | 1766556420 | 2435 | 2435 | 2435 | 2435 | 1 |
| 255 | 20231106 | 141800 | 1766553985 | 2440 | 2440 | 2440 | 2440 | 14 |
| 256 | 20231106 | 141700 | 1766519825 | 2440 | 2435 | 2440 | 2435 | 1765 |
| 257 | 20231106 | 141600 | 1762221725 | 2430 | 2435 | 2435 | 2430 | 2036 |
| 258 | 20231106 | 141500 | 1757274230 | 2430 | 2430 | 2435 | 2430 | 5364 |
| 259 | 20231106 | 141400 | 1744225010 | 2430 | 2430 | 2430 | 2430 | 0 |
| 260 | 20231106 | 141300 | 1744225010 | 2430 | 2425 | 2430 | 2425 | 902 |
| 261 | 20231106 | 141200 | 1742037645 | 2430 | 2425 | 2430 | 2425 | 1000 |
| 262 | 20231106 | 141100 | 1739612640 | 2430 | 2425 | 2435 | 2425 | 79 |
| 263 | 20231106 | 141000 | 1739421050 | 2435 | 2435 | 2435 | 2425 | 302 |
| 264 | 20231106 | 140900 | 1738687680 | 2430 | 2435 | 2435 | 2430 | 102 |
| 265 | 20231106 | 140800 | 1738439810 | 2435 | 2430 | 2435 | 2430 | 868 |
| 266 | 20231106 | 140700 | 1736330565 | 2435 | 2425 | 2435 | 2425 | 2014 |
| 267 | 20231106 | 140600 | 1731446305 | 2435 | 2425 | 2435 | 2425 | 3 |
| 268 | 20231106 | 140500 | 1731439010 | 2435 | 2435 | 2435 | 2425 | 1237 |
| 269 | 20231106 | 140400 | 1728439255 | 2430 | 2430 | 2440 | 2430 | 1042 |
| 270 | 20231106 | 140300 | 1725906775 | 2440 | 2440 | 2440 | 2440 | 0 |
| 271 | 20231106 | 140200 | 1725906775 | 2440 | 2440 | 2440 | 2440 | 3 |
| 272 | 20231106 | 140100 | 1725899455 | 2440 | 2440 | 2440 | 2440 | 42 |
| 273 | 20231106 | 140000 | 1725796975 | 2440 | 2435 | 2440 | 2430 | 5341 |
| 274 | 20231106 | 135900 | 1712805970 | 2435 | 2440 | 2440 | 2435 | 37 |
| 275 | 20231106 | 135800 | 1712715785 | 2440 | 2435 | 2440 | 2435 | 56 |
| 276 | 20231106 | 135700 | 1712579150 | 2440 | 2435 | 2440 | 2435 | 2816 |
| 277 | 20231106 | 135600 | 1705717575 | 2435 | 2430 | 2435 | 2430 | 9269 |
| 278 | 20231106 | 135500 | 1683167350 | 2430 | 2430 | 2430 | 2430 | 1642 |
| 279 | 20231106 | 135400 | 1679177290 | 2430 | 2430 | 2430 | 2430 | 1182 |
| 280 | 20231106 | 135300 | 1676305030 | 2430 | 2425 | 2430 | 2425 | 2490 |
| 281 | 20231106 | 135200 | 1670266690 | 2425 | 2430 | 2430 | 2425 | 527 |
| 282 | 20231106 | 135100 | 1668988620 | 2430 | 2425 | 2430 | 2425 | 531 |
| 283 | 20231106 | 135000 | 1667699435 | 2425 | 2425 | 2425 | 2425 | 0 |
| 284 | 20231106 | 134900 | 1667699435 | 2425 | 2425 | 2425 | 2425 | 1 |
| 285 | 20231106 | 134800 | 1667697010 | 2420 | 2420 | 2420 | 2420 | 400 |
| 286 | 20231106 | 134700 | 1666729010 | 2420 | 2425 | 2430 | 2420 | 18 |
| 287 | 20231106 | 134600 | 1666685380 | 2430 | 2430 | 2430 | 2430 | 0 |
| 288 | 20231106 | 134500 | 1666685380 | 2430 | 2430 | 2430 | 2430 | 584 |
| 289 | 20231106 | 134400 | 1665266260 | 2430 | 2430 | 2430 | 2430 | 1666 |
| 290 | 20231106 | 134300 | 1661217880 | 2430 | 2430 | 2430 | 2430 | 1 |
| 291 | 20231106 | 134200 | 1661215450 | 2425 | 2420 | 2425 | 2420 | 4694 |
| 292 | 20231106 | 134100 | 1649836955 | 2420 | 2425 | 2425 | 2420 | 270 |
| 293 | 20231106 | 134000 | 1649182710 | 2420 | 2425 | 2430 | 2420 | 396 |
| 294 | 20231106 | 133900 | 1648224135 | 2430 | 2415 | 2430 | 2415 | 2002 |
| 295 | 20231106 | 133800 | 1643369290 | 2420 | 2420 | 2420 | 2420 | 43 |
| 296 | 20231106 | 133700 | 1643265230 | 2425 | 2425 | 2425 | 2425 | 1763 |
| 297 | 20231106 | 133600 | 1638989955 | 2425 | 2425 | 2425 | 2425 | 1317 |
| 298 | 20231106 | 133500 | 1635796230 | 2420 | 2420 | 2420 | 2420 | 347 |
| 299 | 20231106 | 133400 | 1634956490 | 2420 | 2420 | 2420 | 2420 | 1042 |
| 300 | 20231106 | 133300 | 1632434850 | 2425 | 2415 | 2425 | 2415 | 2133 |
| 301 | 20231106 | 133200 | 1627277840 | 2415 | 2415 | 2415 | 2415 | 300 |
| 302 | 20231106 | 133100 | 1626553340 | 2420 | 2420 | 2420 | 2415 | 1089 |
| 303 | 20231106 | 133000 | 1623922955 | 2425 | 2420 | 2425 | 2420 | 817 |
| 304 | 20231106 | 132900 | 1621945735 | 2425 | 2425 | 2425 | 2425 | 1 |
| 305 | 20231106 | 132800 | 1621943310 | 2420 | 2420 | 2420 | 2420 | 6 |
| 306 | 20231106 | 132700 | 1621928790 | 2420 | 2420 | 2420 | 2420 | 511 |
| 307 | 20231106 | 132600 | 1620692170 | 2425 | 2425 | 2425 | 2425 | 286 |
| 308 | 20231106 | 132500 | 1619998620 | 2425 | 2420 | 2425 | 2415 | 506 |
| 309 | 20231106 | 132400 | 1618774105 | 2425 | 2420 | 2425 | 2420 | 8 |
| 310 | 20231106 | 132300 | 1618754740 | 2420 | 2420 | 2420 | 2420 | 201 |
| 311 | 20231106 | 132200 | 1618268320 | 2420 | 2420 | 2420 | 2420 | 54 |
| 312 | 20231106 | 132100 | 1618137640 | 2425 | 2425 | 2425 | 2425 | 0 |
| 313 | 20231106 | 132000 | 1618137640 | 2425 | 2430 | 2430 | 2425 | 1203 |
| 314 | 20231106 | 131900 | 1615220170 | 2430 | 2425 | 2430 | 2420 | 153 |
| 315 | 20231106 | 131800 | 1614849150 | 2425 | 2425 | 2430 | 2425 | 75 |
| 316 | 20231106 | 131700 | 1614667260 | 2425 | 2425 | 2425 | 2425 | 2388 |
| 317 | 20231106 | 131600 | 1608876360 | 2425 | 2420 | 2425 | 2420 | 859 |
| 318 | 20231106 | 131500 | 1606797565 | 2415 | 2420 | 2420 | 2415 | 98 |
| 319 | 20231106 | 131400 | 1606560730 | 2420 | 2415 | 2420 | 2415 | 4265 |
| 320 | 20231106 | 131300 | 1596259565 | 2415 | 2415 | 2415 | 2410 | 118 |
| 321 | 20231106 | 131200 | 1595975095 | 2415 | 2415 | 2415 | 2415 | 1 |
| 322 | 20231106 | 131100 | 1595972680 | 2415 | 2405 | 2415 | 2405 | 45 |
| 323 | 20231106 | 131000 | 1595864435 | 2410 | 2410 | 2410 | 2410 | 1 |
| 324 | 20231106 | 130900 | 1595862025 | 2410 | 2410 | 2410 | 2410 | 190 |
| 325 | 20231106 | 130800 | 1595404125 | 2410 | 2410 | 2410 | 2410 | 1123 |
| 326 | 20231106 | 130700 | 1592697695 | 2405 | 2405 | 2410 | 2405 | 304 |
| 327 | 20231106 | 130600 | 1591966565 | 2410 | 2410 | 2410 | 2410 | 10 |
| 328 | 20231106 | 130500 | 1591942465 | 2410 | 2400 | 2410 | 2400 | 31 |
| 329 | 20231106 | 130400 | 1591867765 | 2400 | 2410 | 2410 | 2400 | 1183 |
| 330 | 20231106 | 130300 | 1589018675 | 2410 | 2410 | 2410 | 2410 | 2 |
| 331 | 20231106 | 130200 | 1589013855 | 2410 | 2405 | 2410 | 2405 | 12 |
| 332 | 20231106 | 130100 | 1588984990 | 2410 | 2410 | 2410 | 2410 | 41 |
| 333 | 20231106 | 130000 | 1588886180 | 2410 | 2410 | 2410 | 2410 | 0 |
| 334 | 20231106 | 125900 | 1588886180 | 2410 | 2410 | 2410 | 2410 | 0 |
| 335 | 20231106 | 125800 | 1588886180 | 2410 | 2410 | 2410 | 2410 | 0 |
| 336 | 20231106 | 125700 | 1588886180 | 2410 | 2410 | 2410 | 2410 | 0 |
| 337 | 20231106 | 125600 | 1588886180 | 2410 | 2410 | 2410 | 2410 | 0 |
| 338 | 20231106 | 125500 | 1588886180 | 2410 | 2410 | 2410 | 2410 | 300 |
| 339 | 20231106 | 125400 | 1588163180 | 2395 | 2400 | 2400 | 2395 | 260 |
| 340 | 20231106 | 125300 | 1587539670 | 2400 | 2400 | 2400 | 2400 | 2000 |
| 341 | 20231106 | 125200 | 1582739670 | 2405 | 2405 | 2405 | 2405 | 660 |
| 342 | 20231106 | 125100 | 1581152370 | 2405 | 2405 | 2405 | 2405 | 0 |
| 343 | 20231106 | 125000 | 1581152370 | 2405 | 2405 | 2405 | 2405 | 0 |
| 344 | 20231106 | 124900 | 1581152370 | 2405 | 2405 | 2405 | 2405 | 5 |
| 345 | 20231106 | 124800 | 1581140345 | 2405 | 2405 | 2405 | 2405 | 125 |
| 346 | 20231106 | 124700 | 1580839720 | 2400 | 2400 | 2400 | 2400 | 10 |
| 347 | 20231106 | 124600 | 1580815720 | 2400 | 2400 | 2400 | 2400 | 25 |
| 348 | 20231106 | 124500 | 1580755720 | 2400 | 2400 | 2400 | 2400 | 1 |
| 349 | 20231106 | 124400 | 1580753320 | 2395 | 2395 | 2395 | 2395 | 90 |
| 350 | 20231106 | 124300 | 1580537770 | 2405 | 2405 | 2405 | 2405 | 0 |
| 351 | 20231106 | 124200 | 1580537770 | 2405 | 2405 | 2405 | 2405 | 0 |
| 352 | 20231106 | 124100 | 1580537770 | 2405 | 2405 | 2405 | 2405 | 1 |
| 353 | 20231106 | 124000 | 1580535365 | 2405 | 2395 | 2405 | 2395 | 501 |
| 354 | 20231106 | 123900 | 1579335460 | 2395 | 2400 | 2400 | 2395 | 3269 |
| 355 | 20231106 | 123800 | 1571506135 | 2400 | 2400 | 2400 | 2400 | 100 |
| 356 | 20231106 | 123700 | 1571266135 | 2405 | 2405 | 2405 | 2405 | 10 |
| 357 | 20231106 | 123600 | 1571242085 | 2410 | 2410 | 2410 | 2410 | 0 |
| 358 | 20231106 | 123500 | 1571242085 | 2410 | 2410 | 2410 | 2410 | 0 |
| 359 | 20231106 | 123400 | 1571242085 | 2410 | 2410 | 2410 | 2410 | 0 |
| 360 | 20231106 | 123300 | 1571242085 | 2410 | 2410 | 2410 | 2410 | 0 |
| 361 | 20231106 | 123200 | 1571242085 | 2410 | 2410 | 2410 | 2410 | 111 |
| 362 | 20231106 | 123100 | 1570974575 | 2410 | 2410 | 2410 | 2395 | 13802 |
| 363 | 20231106 | 123000 | 1537909905 | 2400 | 2400 | 2400 | 2400 | 788 |
| 364 | 20231106 | 122900 | 1536018705 | 2400 | 2400 | 2400 | 2400 | 1100 |
| 365 | 20231106 | 122800 | 1533378705 | 2400 | 2400 | 2400 | 2400 | 6817 |
| 366 | 20231106 | 122700 | 1517017905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 367 | 20231106 | 122600 | 1517017905 | 2410 | 2410 | 2410 | 2410 | 3400 |
| 368 | 20231106 | 122500 | 1508823905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 369 | 20231106 | 122400 | 1508823905 | 2410 | 2400 | 2410 | 2400 | 2 |
| 370 | 20231106 | 122300 | 1508819095 | 2395 | 2395 | 2395 | 2395 | 100 |
| 371 | 20231106 | 122200 | 1508579595 | 2395 | 2395 | 2395 | 2395 | 120 |
| 372 | 20231106 | 122100 | 1508292195 | 2410 | 2410 | 2410 | 2410 | 21 |
| 373 | 20231106 | 122000 | 1508241585 | 2410 | 2410 | 2410 | 2410 | 2 |
| 374 | 20231106 | 121900 | 1508236765 | 2410 | 2410 | 2410 | 2410 | 0 |
| 375 | 20231106 | 121800 | 1508236765 | 2410 | 2410 | 2410 | 2410 | 0 |
| 376 | 20231106 | 121700 | 1508236765 | 2410 | 2395 | 2410 | 2395 | 5 |
| 377 | 20231106 | 121600 | 1508224775 | 2405 | 2400 | 2405 | 2400 | 4219 |
| 378 | 20231106 | 121500 | 1498098080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 379 | 20231106 | 121400 | 1498098080 | 2400 | 2400 | 2400 | 2400 | 0 |
| 380 | 20231106 | 121300 | 1498098080 | 2400 | 2400 | 2400 | 2400 | 205 |
| 381 | 20231106 | 121200 | 1497606080 | 2400 | 2400 | 2400 | 2400 | 515 |
| 382 | 20231106 | 121100 | 1496370080 | 2400 | 2405 | 2405 | 2400 | 1800 |
| 383 | 20231106 | 121000 | 1492046580 | 2400 | 2405 | 2405 | 2400 | 1680 |
| 384 | 20231106 | 120900 | 1488009260 | 2400 | 2400 | 2400 | 2400 | 1100 |
| 385 | 20231106 | 120800 | 1485369260 | 2410 | 2410 | 2410 | 2410 | 0 |
| 386 | 20231106 | 120700 | 1485369260 | 2410 | 2410 | 2410 | 2410 | 210 |
| 387 | 20231106 | 120600 | 1484863160 | 2410 | 2410 | 2410 | 2410 | 18 |
| 388 | 20231106 | 120500 | 1484819780 | 2410 | 2400 | 2410 | 2400 | 62 |
| 389 | 20231106 | 120400 | 1484670965 | 2400 | 2405 | 2405 | 2400 | 1402 |
| 390 | 20231106 | 120300 | 1481306155 | 2400 | 2400 | 2400 | 2400 | 0 |
| 391 | 20231106 | 120200 | 1481306155 | 2400 | 2400 | 2400 | 2400 | 0 |
| 392 | 20231106 | 120100 | 1481306155 | 2400 | 2400 | 2400 | 2400 | 87 |
| 393 | 20231106 | 120000 | 1481097355 | 2405 | 2405 | 2405 | 2405 | 3 |
| 394 | 20231106 | 115900 | 1481090140 | 2405 | 2405 | 2405 | 2405 | 1 |
| 395 | 20231106 | 115800 | 1481087735 | 2405 | 2405 | 2405 | 2400 | 110 |
| 396 | 20231106 | 115700 | 1480823635 | 2410 | 2410 | 2410 | 2410 | 1 |
| 397 | 20231106 | 115600 | 1480821225 | 2400 | 2410 | 2410 | 2400 | 201 |
| 398 | 20231106 | 115500 | 1480338815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 399 | 20231106 | 115400 | 1480338815 | 2410 | 2400 | 2410 | 2395 | 3001 |
| 400 | 20231106 | 115300 | 1473137095 | 2400 | 2400 | 2400 | 2400 | 345 |
| 401 | 20231106 | 115200 | 1472309095 | 2400 | 2400 | 2400 | 2400 | 600 |
| 402 | 20231106 | 115100 | 1470869095 | 2415 | 2415 | 2415 | 2415 | 27 |
| 403 | 20231106 | 115000 | 1470803890 | 2415 | 2415 | 2415 | 2415 | 93 |
| 404 | 20231106 | 114900 | 1470579295 | 2410 | 2410 | 2410 | 2410 | 10000 |
| 405 | 20231106 | 114800 | 1446479295 | 2410 | 2410 | 2410 | 2410 | 21 |
| 406 | 20231106 | 114700 | 1446428685 | 2395 | 2400 | 2400 | 2395 | 800 |
| 407 | 20231106 | 114600 | 1444512670 | 2395 | 2410 | 2410 | 2395 | 5001 |
| 408 | 20231106 | 114500 | 1432535260 | 2395 | 2395 | 2395 | 2395 | 0 |
| 409 | 20231106 | 114400 | 1432535260 | 2395 | 2410 | 2410 | 2395 | 4659 |
| 410 | 20231106 | 114300 | 1421354655 | 2410 | 2405 | 2410 | 2405 | 349 |
| 411 | 20231106 | 114200 | 1420515305 | 2405 | 2405 | 2405 | 2405 | 0 |
| 412 | 20231106 | 114100 | 1420515305 | 2405 | 2405 | 2405 | 2405 | 1201 |
| 413 | 20231106 | 114000 | 1417626900 | 2405 | 2405 | 2405 | 2405 | 2195 |
| 414 | 20231106 | 113900 | 1412347925 | 2405 | 2415 | 2415 | 2405 | 301 |
| 415 | 20231106 | 113800 | 1411622200 | 2405 | 2405 | 2405 | 2405 | 306 |
| 416 | 20231106 | 113700 | 1410886270 | 2400 | 2400 | 2400 | 2400 | 0 |
| 417 | 20231106 | 113600 | 1410886270 | 2400 | 2405 | 2405 | 2400 | 5835 |
| 418 | 20231106 | 113500 | 1396856805 | 2405 | 2405 | 2405 | 2405 | 7700 |
| 419 | 20231106 | 113400 | 1378338305 | 2410 | 2405 | 2410 | 2405 | 415 |
| 420 | 20231106 | 113300 | 1377339805 | 2405 | 2405 | 2405 | 2405 | 0 |
| 421 | 20231106 | 113200 | 1377339805 | 2405 | 2405 | 2410 | 2405 | 2551 |
| 422 | 20231106 | 113100 | 1371192150 | 2405 | 2410 | 2410 | 2405 | 118 |
| 423 | 20231106 | 113000 | 1370908270 | 2405 | 2405 | 2405 | 2405 | 0 |
| 424 | 20231106 | 112900 | 1370908270 | 2405 | 2410 | 2410 | 2405 | 1746 |
| 425 | 20231106 | 112800 | 1366709130 | 2410 | 2410 | 2410 | 2410 | 78 |
| 426 | 20231106 | 112700 | 1366521150 | 2405 | 2405 | 2405 | 2405 | 312 |
| 427 | 20231106 | 112600 | 1365770790 | 2405 | 2405 | 2405 | 2405 | 85 |
| 428 | 20231106 | 112500 | 1365566365 | 2405 | 2405 | 2405 | 2395 | 544 |
| 429 | 20231106 | 112400 | 1364263455 | 2405 | 2405 | 2405 | 2395 | 1502 |
| 430 | 20231106 | 112300 | 1360666120 | 2390 | 2390 | 2390 | 2390 | 0 |
| 431 | 20231106 | 112200 | 1360666120 | 2390 | 2405 | 2405 | 2390 | 10004 |
| 432 | 20231106 | 112100 | 1336726455 | 2405 | 2400 | 2405 | 2400 | 931 |
| 433 | 20231106 | 112000 | 1334487950 | 2400 | 2400 | 2400 | 2400 | 1583 |
| 434 | 20231106 | 111900 | 1330688750 | 2400 | 2395 | 2400 | 2395 | 3100 |
| 435 | 20231106 | 111800 | 1323263750 | 2395 | 2390 | 2400 | 2390 | 7017 |
| 436 | 20231106 | 111700 | 1306439450 | 2400 | 2400 | 2405 | 2390 | 9558 |
| 437 | 20231106 | 111600 | 1283567640 | 2400 | 2410 | 2410 | 2390 | 74029 |
| 438 | 20231106 | 111500 | 1106198130 | 2410 | 2415 | 2415 | 2410 | 13 |
| 439 | 20231106 | 111400 | 1106166790 | 2420 | 2420 | 2420 | 2420 | 3 |
| 440 | 20231106 | 111300 | 1106159530 | 2410 | 2410 | 2410 | 2410 | 3 |
| 441 | 20231106 | 111200 | 1106152300 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 442 | 20231106 | 111100 | 1103742300 | 2410 | 2410 | 2410 | 2410 | 50 |
| 443 | 20231106 | 111000 | 1103621800 | 2410 | 2405 | 2410 | 2405 | 300 |
| 444 | 20231106 | 110900 | 1102899300 | 2410 | 2410 | 2410 | 2405 | 1628 |
| 445 | 20231106 | 110800 | 1098979580 | 2405 | 2415 | 2415 | 2405 | 18522 |
| 446 | 20231106 | 110700 | 1054381915 | 2415 | 2415 | 2415 | 2415 | 2108 |
| 447 | 20231106 | 110600 | 1049291095 | 2415 | 2420 | 2420 | 2415 | 4510 |
| 448 | 20231106 | 110500 | 1038390145 | 2420 | 2420 | 2420 | 2420 | 1063 |
| 449 | 20231106 | 110400 | 1035817685 | 2420 | 2420 | 2420 | 2420 | 144 |
| 450 | 20231106 | 110300 | 1035469205 | 2420 | 2430 | 2430 | 2420 | 1948 |
| 451 | 20231106 | 110200 | 1030751565 | 2430 | 2430 | 2430 | 2430 | 2922 |
| 452 | 20231106 | 110100 | 1023651105 | 2430 | 2430 | 2430 | 2430 | 2000 |
| 453 | 20231106 | 110000 | 1018791105 | 2435 | 2435 | 2435 | 2435 | 5362 |
| 454 | 20231106 | 105900 | 1005734635 | 2435 | 2430 | 2435 | 2430 | 4262 |
| 455 | 20231106 | 105800 | 995377970 | 2430 | 2430 | 2430 | 2425 | 2254 |
| 456 | 20231106 | 105700 | 989906520 | 2425 | 2425 | 2425 | 2425 | 1020 |
| 457 | 20231106 | 105600 | 987433020 | 2430 | 2430 | 2430 | 2430 | 23 |
| 458 | 20231106 | 105500 | 987377130 | 2430 | 2430 | 2430 | 2430 | 25 |
| 459 | 20231106 | 105400 | 987316380 | 2425 | 2425 | 2425 | 2425 | 39 |
| 460 | 20231106 | 105300 | 987221805 | 2415 | 2420 | 2425 | 2415 | 4702 |
| 461 | 20231106 | 105200 | 975843745 | 2420 | 2420 | 2420 | 2420 | 410 |
| 462 | 20231106 | 105100 | 974851545 | 2420 | 2420 | 2420 | 2420 | 3532 |
| 463 | 20231106 | 105000 | 966304105 | 2425 | 2425 | 2425 | 2425 | 1677 |
| 464 | 20231106 | 104900 | 962237380 | 2425 | 2430 | 2435 | 2425 | 2248 |
| 465 | 20231106 | 104800 | 956782235 | 2435 | 2430 | 2435 | 2430 | 668 |
| 466 | 20231106 | 104700 | 955158980 | 2435 | 2435 | 2435 | 2435 | 834 |
| 467 | 20231106 | 104600 | 953128190 | 2435 | 2435 | 2435 | 2435 | 240 |
| 468 | 20231106 | 104500 | 952543790 | 2435 | 2435 | 2435 | 2435 | 200 |
| 469 | 20231106 | 104400 | 952056790 | 2430 | 2435 | 2435 | 2430 | 7 |
| 470 | 20231106 | 104300 | 952039770 | 2435 | 2435 | 2435 | 2435 | 0 |
| 471 | 20231106 | 104200 | 952039770 | 2435 | 2430 | 2435 | 2430 | 350 |
| 472 | 20231106 | 104100 | 951187815 | 2430 | 2430 | 2430 | 2425 | 1166 |
| 473 | 20231106 | 104000 | 948359435 | 2430 | 2425 | 2430 | 2425 | 1485 |
| 474 | 20231106 | 103900 | 944758260 | 2425 | 2430 | 2430 | 2425 | 110 |
| 475 | 20231106 | 103800 | 944491010 | 2425 | 2430 | 2435 | 2425 | 104 |
| 476 | 20231106 | 103700 | 944238295 | 2430 | 2435 | 2435 | 2430 | 5500 |
| 477 | 20231106 | 103600 | 930870795 | 2435 | 2430 | 2435 | 2430 | 520 |
| 478 | 20231106 | 103500 | 929606495 | 2430 | 2435 | 2435 | 2430 | 2121 |
| 479 | 20231106 | 103400 | 924452165 | 2435 | 2435 | 2435 | 2435 | 147 |
| 480 | 20231106 | 103300 | 924094220 | 2435 | 2435 | 2435 | 2435 | 40 |
| 481 | 20231106 | 103200 | 923996820 | 2430 | 2440 | 2440 | 2430 | 5887 |
| 482 | 20231106 | 103100 | 909669925 | 2440 | 2440 | 2440 | 2440 | 511 |
| 483 | 20231106 | 103000 | 908423085 | 2440 | 2440 | 2440 | 2440 | 24 |
| 484 | 20231106 | 102900 | 908364525 | 2440 | 2435 | 2440 | 2435 | 1009 |
| 485 | 20231106 | 102800 | 905907435 | 2435 | 2435 | 2440 | 2435 | 984 |
| 486 | 20231106 | 102700 | 903511370 | 2440 | 2440 | 2440 | 2440 | 10 |
| 487 | 20231106 | 102600 | 903486970 | 2440 | 2440 | 2440 | 2440 | 70 |
| 488 | 20231106 | 102500 | 903316170 | 2440 | 2435 | 2440 | 2435 | 97 |
| 489 | 20231106 | 102400 | 903079900 | 2435 | 2435 | 2435 | 2435 | 90 |
| 490 | 20231106 | 102300 | 902860750 | 2435 | 2435 | 2435 | 2435 | 100 |
| 491 | 20231106 | 102200 | 902617250 | 2440 | 2440 | 2440 | 2440 | 2 |
| 492 | 20231106 | 102100 | 902612370 | 2440 | 2440 | 2440 | 2440 | 2495 |
| 493 | 20231106 | 102000 | 896524570 | 2435 | 2435 | 2450 | 2435 | 26 |
| 494 | 20231106 | 101900 | 896461245 | 2440 | 2440 | 2440 | 2440 | 3951 |
| 495 | 20231106 | 101800 | 886820805 | 2440 | 2445 | 2445 | 2440 | 1828 |
| 496 | 20231106 | 101700 | 882352245 | 2450 | 2450 | 2450 | 2450 | 204 |
| 497 | 20231106 | 101600 | 881852445 | 2450 | 2450 | 2450 | 2450 | 16 |
| 498 | 20231106 | 101500 | 881813245 | 2450 | 2460 | 2460 | 2450 | 15053 |
| 499 | 20231106 | 101400 | 844908715 | 2460 | 2460 | 2465 | 2455 | 4128 |
| 500 | 20231106 | 101300 | 834759080 | 2460 | 2495 | 2495 | 2460 | 19840 |
| 501 | 20231106 | 101200 | 785718825 | 2485 | 2460 | 2495 | 2455 | 36641 |
| 502 | 20231106 | 101100 | 694982015 | 2460 | 2450 | 2465 | 2450 | 12992 |
| 503 | 20231106 | 101000 | 663055070 | 2440 | 2440 | 2455 | 2435 | 19452 |
| 504 | 20231106 | 100900 | 615490850 | 2440 | 2440 | 2440 | 2440 | 1702 |
| 505 | 20231106 | 100800 | 611337970 | 2440 | 2440 | 2440 | 2440 | 2401 |
| 506 | 20231106 | 100700 | 605479530 | 2445 | 2440 | 2445 | 2440 | 2061 |
| 507 | 20231106 | 100600 | 600450390 | 2440 | 2445 | 2445 | 2440 | 1265 |
| 508 | 20231106 | 100500 | 597357715 | 2445 | 2440 | 2445 | 2440 | 3505 |
| 509 | 20231106 | 100400 | 588791785 | 2440 | 2440 | 2445 | 2440 | 4389 |
| 510 | 20231106 | 100300 | 578082620 | 2445 | 2445 | 2445 | 2445 | 0 |
| 511 | 20231106 | 100200 | 578082620 | 2445 | 2440 | 2445 | 2440 | 4490 |
| 512 | 20231106 | 100100 | 567122680 | 2440 | 2440 | 2440 | 2435 | 135 |
| 513 | 20231106 | 100000 | 566793305 | 2440 | 2440 | 2440 | 2440 | 540 |
| 514 | 20231106 | 095900 | 565475705 | 2440 | 2440 | 2440 | 2440 | 130 |
| 515 | 20231106 | 095800 | 565158505 | 2440 | 2435 | 2440 | 2435 | 309 |
| 516 | 20231106 | 095700 | 564406085 | 2435 | 2435 | 2435 | 2435 | 0 |
| 517 | 20231106 | 095600 | 564406085 | 2435 | 2440 | 2440 | 2435 | 4916 |
| 518 | 20231106 | 095500 | 552431390 | 2435 | 2430 | 2440 | 2430 | 2304 |
| 519 | 20231106 | 095400 | 546826150 | 2430 | 2430 | 2430 | 2430 | 3 |
| 520 | 20231106 | 095300 | 546818860 | 2430 | 2430 | 2430 | 2430 | 3 |
| 521 | 20231106 | 095200 | 546811570 | 2430 | 2440 | 2440 | 2430 | 198 |
| 522 | 20231106 | 095100 | 546329990 | 2440 | 2435 | 2440 | 2435 | 18813 |
| 523 | 20231106 | 095000 | 500507655 | 2430 | 2430 | 2430 | 2430 | 111 |
| 524 | 20231106 | 094900 | 500237925 | 2430 | 2430 | 2430 | 2430 | 39 |
| 525 | 20231106 | 094800 | 500143155 | 2430 | 2430 | 2430 | 2430 | 185 |
| 526 | 20231106 | 094700 | 499693605 | 2435 | 2430 | 2435 | 2425 | 2353 |
| 527 | 20231106 | 094600 | 493969590 | 2430 | 2425 | 2430 | 2425 | 1059 |
| 528 | 20231106 | 094500 | 491401190 | 2425 | 2430 | 2430 | 2425 | 6048 |
| 529 | 20231106 | 094400 | 476729550 | 2435 | 2430 | 2435 | 2430 | 417 |
| 530 | 20231106 | 094300 | 475716040 | 2430 | 2430 | 2430 | 2430 | 1838 |
| 531 | 20231106 | 094200 | 471249700 | 2430 | 2435 | 2435 | 2430 | 87 |
| 532 | 20231106 | 094100 | 471037940 | 2435 | 2430 | 2435 | 2430 | 501 |
| 533 | 20231106 | 094000 | 469820505 | 2430 | 2435 | 2440 | 2430 | 3695 |
| 534 | 20231106 | 093900 | 460823435 | 2440 | 2440 | 2445 | 2440 | 7207 |
| 535 | 20231106 | 093800 | 443226655 | 2435 | 2425 | 2435 | 2420 | 19109 |
| 536 | 20231106 | 093700 | 396848640 | 2425 | 2420 | 2425 | 2420 | 2156 |
| 537 | 20231106 | 093600 | 391630320 | 2420 | 2410 | 2420 | 2410 | 4309 |
| 538 | 20231106 | 093500 | 381203550 | 2420 | 2410 | 2420 | 2410 | 10 |
| 539 | 20231106 | 093400 | 381179430 | 2410 | 2420 | 2420 | 2410 | 293 |
| 540 | 20231106 | 093300 | 380473290 | 2415 | 2415 | 2415 | 2415 | 2005 |
| 541 | 20231106 | 093200 | 375631215 | 2420 | 2420 | 2420 | 2420 | 706 |
| 542 | 20231106 | 093100 | 373922695 | 2415 | 2415 | 2415 | 2415 | 1001 |
| 543 | 20231106 | 093000 | 371505280 | 2420 | 2420 | 2420 | 2420 | 26 |
| 544 | 20231106 | 092900 | 371442360 | 2410 | 2410 | 2410 | 2410 | 10 |
| 545 | 20231106 | 092800 | 371418260 | 2410 | 2415 | 2415 | 2410 | 738 |
| 546 | 20231106 | 092700 | 369636240 | 2410 | 2405 | 2410 | 2400 | 2430 |
| 547 | 20231106 | 092600 | 363798985 | 2405 | 2405 | 2405 | 2405 | 25 |
| 548 | 20231106 | 092500 | 363738860 | 2405 | 2410 | 2410 | 2405 | 11 |
| 549 | 20231106 | 092400 | 363712355 | 2405 | 2405 | 2405 | 2405 | 1333 |
| 550 | 20231106 | 092300 | 360506490 | 2410 | 2410 | 2410 | 2410 | 418 |
| 551 | 20231106 | 092200 | 359499110 | 2410 | 2410 | 2410 | 2410 | 100 |
| 552 | 20231106 | 092100 | 359258110 | 2410 | 2410 | 2410 | 2410 | 452 |
| 553 | 20231106 | 092000 | 358168790 | 2410 | 2410 | 2410 | 2410 | 1 |
| 554 | 20231106 | 091900 | 358166380 | 2405 | 2395 | 2405 | 2395 | 32150 |
| 555 | 20231106 | 091800 | 281020235 | 2395 | 2400 | 2400 | 2395 | 2626 |
| 556 | 20231106 | 091700 | 274730435 | 2400 | 2400 | 2400 | 2395 | 816 |
| 557 | 20231106 | 091600 | 272776035 | 2400 | 2395 | 2405 | 2395 | 239 |
| 558 | 20231106 | 091500 | 272203435 | 2395 | 2395 | 2395 | 2395 | 3864 |
| 559 | 20231106 | 091400 | 262949155 | 2395 | 2405 | 2405 | 2395 | 721 |
| 560 | 20231106 | 091300 | 261221360 | 2405 | 2395 | 2405 | 2395 | 1151 |
| 561 | 20231106 | 091200 | 258464700 | 2395 | 2405 | 2405 | 2395 | 3 |
| 562 | 20231106 | 091100 | 258457505 | 2405 | 2390 | 2410 | 2390 | 1576 |
| 563 | 20231106 | 091000 | 254690810 | 2390 | 2410 | 2410 | 2390 | 13468 |
| 564 | 20231106 | 090900 | 222424375 | 2410 | 2395 | 2410 | 2395 | 1252 |
| 565 | 20231106 | 090800 | 219425820 | 2395 | 2400 | 2420 | 2395 | 15051 |
| 566 | 20231106 | 090700 | 183351295 | 2400 | 2405 | 2425 | 2400 | 10724 |
| 567 | 20231106 | 090600 | 157561960 | 2420 | 2425 | 2425 | 2400 | 9538 |
| 568 | 20231106 | 090500 | 134549745 | 2430 | 2435 | 2440 | 2430 | 1725 |
| 569 | 20231106 | 090400 | 130349370 | 2440 | 2440 | 2445 | 2435 | 2489 |
| 570 | 20231106 | 090300 | 124276145 | 2440 | 2435 | 2445 | 2430 | 16941 |
| 571 | 20231106 | 090200 | 82968970 | 2440 | 2405 | 2440 | 2400 | 8538 |
| 572 | 20231106 | 090100 | 62245605 | 2400 | 2395 | 2410 | 2395 | 2157 |
| 573 | 20231106 | 090000 | 57060510 | 2410 | 2390 | 2410 | 2385 | 23824 |