29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 6576 |
| 3 | 20231106 | 184500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20231106 | 184400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20231106 | 184300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20231106 | 184200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20231106 | 184100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20231106 | 184000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20231106 | 183900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20231106 | 183800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20231106 | 183700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20231106 | 183600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20231106 | 183500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20231106 | 183400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20231106 | 183300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20231106 | 183200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20231106 | 183100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20231106 | 183000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20231106 | 182900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20231106 | 182800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20231106 | 182700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20231106 | 182600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20231106 | 182500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20231106 | 182400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20231106 | 182300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20231106 | 182200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20231106 | 182100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20231106 | 182000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20231106 | 181900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20231106 | 181800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20231106 | 181700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20231106 | 181600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 6576 |
| 33 | 20231106 | 181500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20231106 | 181400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20231106 | 181300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20231106 | 181200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20231106 | 181100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20231106 | 181000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20231106 | 180900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20231106 | 180800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20231106 | 180700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20231106 | 180600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20231106 | 180500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20231106 | 180400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20231106 | 180300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20231106 | 180200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20231106 | 180100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20231106 | 180000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20231106 | 175900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20231106 | 175800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20231106 | 175700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20231106 | 175600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20231106 | 175500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20231106 | 175400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20231106 | 175300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20231106 | 175200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20231106 | 175100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20231106 | 175000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20231106 | 174900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20231106 | 174800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20231106 | 174700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20231106 | 174600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 6576 |
| 63 | 20231106 | 174500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20231106 | 174400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20231106 | 174300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20231106 | 174200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20231106 | 174100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20231106 | 174000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20231106 | 173900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20231106 | 173800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20231106 | 173700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20231106 | 173600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20231106 | 173500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20231106 | 173400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20231106 | 173300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20231106 | 173200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20231106 | 173100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20231106 | 173000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20231106 | 172900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20231106 | 172800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20231106 | 172700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20231106 | 172600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20231106 | 172500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20231106 | 172400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20231106 | 172300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20231106 | 172200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20231106 | 172100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20231106 | 172000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20231106 | 171900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20231106 | 171800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20231106 | 171700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20231106 | 171600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 6576 |
| 93 | 20231106 | 171500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20231106 | 171400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20231106 | 171300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20231106 | 171200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20231106 | 171100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20231106 | 171000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20231106 | 170900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20231106 | 170800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20231106 | 170700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20231106 | 170600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20231106 | 170500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20231106 | 170400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20231106 | 170300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20231106 | 170200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20231106 | 170100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20231106 | 170000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20231106 | 165900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20231106 | 165800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20231106 | 165700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20231106 | 165600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20231106 | 165500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20231106 | 165400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20231106 | 165300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20231106 | 165200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20231106 | 165100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20231106 | 165000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20231106 | 164900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20231106 | 164800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20231106 | 164700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20231106 | 164600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 6576 |
| 123 | 20231106 | 164500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20231106 | 164400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20231106 | 164300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20231106 | 164200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20231106 | 164100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20231106 | 164000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20231106 | 163900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20231106 | 163800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20231106 | 163700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20231106 | 163600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20231106 | 163500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20231106 | 163400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20231106 | 163300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20231106 | 163200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20231106 | 163100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20231106 | 163000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20231106 | 162900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20231106 | 162800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20231106 | 162700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20231106 | 162600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20231106 | 162500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20231106 | 162400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20231106 | 162300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20231106 | 162200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20231106 | 162100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20231106 | 162000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20231106 | 161900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20231106 | 161800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20231106 | 161700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20231106 | 161600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 6576 |
| 153 | 20231106 | 161500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20231106 | 161400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20231106 | 161300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20231106 | 161200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20231106 | 161100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20231106 | 161000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20231106 | 160900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20231106 | 160800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20231106 | 160700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20231106 | 160600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20231106 | 160500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20231106 | 160400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20231106 | 160300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20231106 | 160200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20231106 | 160100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20231106 | 160000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20231106 | 155900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20231106 | 155800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20231106 | 155700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20231106 | 155600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20231106 | 155500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20231106 | 155400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20231106 | 155300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20231106 | 155200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20231106 | 155100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20231106 | 155000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20231106 | 154900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20231106 | 154800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20231106 | 154700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20231106 | 154600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 6576 |
| 183 | 20231106 | 154500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20231106 | 154400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20231106 | 154300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20231106 | 154200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20231106 | 154100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20231106 | 154000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20231106 | 153900 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20231106 | 153800 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20231106 | 153700 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20231106 | 153600 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20231106 | 153500 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20231106 | 153400 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20231106 | 153300 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20231106 | 153200 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20231106 | 153100 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20231106 | 153000 | 2624207510 | 4750 | 4750 | 4750 | 4750 | 6576 |
| 199 | 20231106 | 152900 | 2592971510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 200 | 20231106 | 152800 | 2592971510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 201 | 20231106 | 152700 | 2592971510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 202 | 20231106 | 152600 | 2592971510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 203 | 20231106 | 152500 | 2592971510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 204 | 20231106 | 152400 | 2592971510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 205 | 20231106 | 152300 | 2592971510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 206 | 20231106 | 152200 | 2592971510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 207 | 20231106 | 152100 | 2592971510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 208 | 20231106 | 152000 | 2592971510 | 4760 | 4760 | 4760 | 4760 | 0 |
| 209 | 20231106 | 151900 | 2592971510 | 4760 | 4755 | 4760 | 4755 | 1875 |
| 210 | 20231106 | 151800 | 2584046760 | 4755 | 4755 | 4760 | 4755 | 2170 |
| 211 | 20231106 | 151700 | 2573725910 | 4755 | 4755 | 4755 | 4755 | 1069 |
| 212 | 20231106 | 151600 | 2568642815 | 4755 | 4755 | 4755 | 4755 | 1229 |
| 213 | 20231106 | 151500 | 2562798920 | 4750 | 4760 | 4760 | 4750 | 2694 |
| 214 | 20231106 | 151400 | 2549986465 | 4760 | 4760 | 4760 | 4755 | 3142 |
| 215 | 20231106 | 151300 | 2535032295 | 4760 | 4760 | 4760 | 4755 | 1595 |
| 216 | 20231106 | 151200 | 2527440100 | 4755 | 4755 | 4760 | 4755 | 2067 |
| 217 | 20231106 | 151100 | 2517611510 | 4755 | 4755 | 4755 | 4755 | 789 |
| 218 | 20231106 | 151000 | 2513859815 | 4755 | 4755 | 4755 | 4755 | 1200 |
| 219 | 20231106 | 150900 | 2508153815 | 4755 | 4750 | 4755 | 4750 | 1017 |
| 220 | 20231106 | 150800 | 2503322595 | 4750 | 4750 | 4750 | 4750 | 11 |
| 221 | 20231106 | 150700 | 2503270345 | 4755 | 4750 | 4755 | 4750 | 1166 |
| 222 | 20231106 | 150600 | 2497728375 | 4750 | 4750 | 4750 | 4750 | 4575 |
| 223 | 20231106 | 150500 | 2475997125 | 4750 | 4745 | 4750 | 4745 | 382 |
| 224 | 20231106 | 150400 | 2474182875 | 4750 | 4750 | 4750 | 4745 | 1183 |
| 225 | 20231106 | 150300 | 2468563630 | 4750 | 4750 | 4750 | 4750 | 521 |
| 226 | 20231106 | 150200 | 2466088880 | 4750 | 4750 | 4750 | 4750 | 29 |
| 227 | 20231106 | 150100 | 2465951130 | 4750 | 4750 | 4750 | 4750 | 3637 |
| 228 | 20231106 | 150000 | 2448675380 | 4750 | 4750 | 4750 | 4750 | 19 |
| 229 | 20231106 | 145900 | 2448585130 | 4750 | 4750 | 4750 | 4750 | 94 |
| 230 | 20231106 | 145800 | 2448138630 | 4750 | 4750 | 4750 | 4750 | 195 |
| 231 | 20231106 | 145700 | 2447212380 | 4745 | 4745 | 4745 | 4745 | 2391 |
| 232 | 20231106 | 145600 | 2435867085 | 4745 | 4740 | 4745 | 4740 | 409 |
| 233 | 20231106 | 145500 | 2433927880 | 4740 | 4745 | 4745 | 4740 | 1846 |
| 234 | 20231106 | 145400 | 2425168655 | 4745 | 4745 | 4745 | 4745 | 62 |
| 235 | 20231106 | 145300 | 2424874465 | 4745 | 4745 | 4745 | 4745 | 4111 |
| 236 | 20231106 | 145200 | 2405367770 | 4745 | 4740 | 4745 | 4740 | 530 |
| 237 | 20231106 | 145100 | 2402853070 | 4745 | 4745 | 4745 | 4745 | 2535 |
| 238 | 20231106 | 145000 | 2390824495 | 4745 | 4745 | 4745 | 4745 | 103 |
| 239 | 20231106 | 144900 | 2390335760 | 4740 | 4740 | 4740 | 4740 | 2161 |
| 240 | 20231106 | 144800 | 2380092620 | 4740 | 4745 | 4745 | 4740 | 1945 |
| 241 | 20231106 | 144700 | 2370872995 | 4745 | 4745 | 4745 | 4745 | 1179 |
| 242 | 20231106 | 144600 | 2365278640 | 4740 | 4740 | 4740 | 4740 | 1785 |
| 243 | 20231106 | 144500 | 2356817740 | 4735 | 4735 | 4735 | 4735 | 0 |
| 244 | 20231106 | 144400 | 2356817740 | 4735 | 4745 | 4745 | 4735 | 269 |
| 245 | 20231106 | 144300 | 2355543025 | 4745 | 4735 | 4745 | 4735 | 649 |
| 246 | 20231106 | 144200 | 2352465875 | 4735 | 4740 | 4740 | 4735 | 6690 |
| 247 | 20231106 | 144100 | 2320788145 | 4735 | 4740 | 4740 | 4735 | 1220 |
| 248 | 20231106 | 144000 | 2315006335 | 4740 | 4740 | 4740 | 4740 | 111 |
| 249 | 20231106 | 143900 | 2314480195 | 4740 | 4735 | 4740 | 4735 | 549 |
| 250 | 20231106 | 143800 | 2311878000 | 4735 | 4740 | 4740 | 4735 | 118 |
| 251 | 20231106 | 143700 | 2311318800 | 4740 | 4740 | 4740 | 4740 | 603 |
| 252 | 20231106 | 143600 | 2308460580 | 4740 | 4740 | 4740 | 4740 | 450 |
| 253 | 20231106 | 143500 | 2306327580 | 4740 | 4740 | 4740 | 4740 | 270 |
| 254 | 20231106 | 143400 | 2305047780 | 4740 | 4740 | 4740 | 4740 | 22 |
| 255 | 20231106 | 143300 | 2304943500 | 4740 | 4735 | 4740 | 4735 | 652 |
| 256 | 20231106 | 143200 | 2301855555 | 4740 | 4735 | 4740 | 4735 | 210 |
| 257 | 20231106 | 143100 | 2300860575 | 4735 | 4735 | 4735 | 4730 | 238 |
| 258 | 20231106 | 143000 | 2299734645 | 4730 | 4730 | 4730 | 4730 | 2000 |
| 259 | 20231106 | 142900 | 2290274645 | 4735 | 4730 | 4740 | 4730 | 170 |
| 260 | 20231106 | 142800 | 2289470265 | 4730 | 4730 | 4740 | 4730 | 6465 |
| 261 | 20231106 | 142700 | 2258890805 | 4740 | 4735 | 4740 | 4735 | 812 |
| 262 | 20231106 | 142600 | 2255045920 | 4735 | 4745 | 4745 | 4735 | 6486 |
| 263 | 20231106 | 142500 | 2224324020 | 4745 | 4745 | 4745 | 4745 | 110 |
| 264 | 20231106 | 142400 | 2223802070 | 4740 | 4745 | 4745 | 4740 | 21 |
| 265 | 20231106 | 142300 | 2223702475 | 4745 | 4745 | 4745 | 4745 | 339 |
| 266 | 20231106 | 142200 | 2222093920 | 4745 | 4745 | 4745 | 4740 | 1028 |
| 267 | 20231106 | 142100 | 2217218240 | 4745 | 4745 | 4745 | 4745 | 342 |
| 268 | 20231106 | 142000 | 2215595450 | 4745 | 4745 | 4745 | 4745 | 297 |
| 269 | 20231106 | 141900 | 2214186185 | 4745 | 4745 | 4745 | 4745 | 6 |
| 270 | 20231106 | 141800 | 2214157715 | 4740 | 4740 | 4740 | 4740 | 3 |
| 271 | 20231106 | 141700 | 2214143495 | 4740 | 4740 | 4740 | 4740 | 2 |
| 272 | 20231106 | 141600 | 2214134015 | 4745 | 4745 | 4745 | 4745 | 683 |
| 273 | 20231106 | 141500 | 2210893180 | 4750 | 4750 | 4750 | 4750 | 94 |
| 274 | 20231106 | 141400 | 2210446680 | 4745 | 4745 | 4745 | 4745 | 890 |
| 275 | 20231106 | 141300 | 2206223630 | 4745 | 4750 | 4750 | 4745 | 9 |
| 276 | 20231106 | 141200 | 2206180885 | 4750 | 4750 | 4750 | 4750 | 123 |
| 277 | 20231106 | 141100 | 2205596635 | 4740 | 4750 | 4750 | 4740 | 2878 |
| 278 | 20231106 | 141000 | 2191954905 | 4750 | 4750 | 4750 | 4750 | 99 |
| 279 | 20231106 | 140900 | 2191484655 | 4740 | 4740 | 4740 | 4740 | 621 |
| 280 | 20231106 | 140800 | 2188541115 | 4740 | 4745 | 4745 | 4740 | 270 |
| 281 | 20231106 | 140700 | 2187261310 | 4745 | 4745 | 4745 | 4745 | 0 |
| 282 | 20231106 | 140600 | 2187261310 | 4745 | 4745 | 4745 | 4745 | 69 |
| 283 | 20231106 | 140500 | 2186933905 | 4745 | 4745 | 4745 | 4735 | 1817 |
| 284 | 20231106 | 140400 | 2178321060 | 4750 | 4750 | 4750 | 4750 | 1007 |
| 285 | 20231106 | 140300 | 2173537810 | 4750 | 4745 | 4750 | 4745 | 1024 |
| 286 | 20231106 | 140200 | 2168678925 | 4750 | 4750 | 4750 | 4750 | 146 |
| 287 | 20231106 | 140100 | 2167985425 | 4745 | 4745 | 4745 | 4745 | 128 |
| 288 | 20231106 | 140000 | 2167378065 | 4740 | 4745 | 4745 | 4740 | 762 |
| 289 | 20231106 | 135900 | 2163763125 | 4740 | 4740 | 4740 | 4740 | 2318 |
| 290 | 20231106 | 135800 | 2152775805 | 4740 | 4740 | 4740 | 4740 | 1 |
| 291 | 20231106 | 135700 | 2152771065 | 4735 | 4740 | 4740 | 4735 | 1319 |
| 292 | 20231106 | 135600 | 2146524005 | 4740 | 4735 | 4740 | 4735 | 420 |
| 293 | 20231106 | 135500 | 2144534295 | 4735 | 4735 | 4735 | 4735 | 1854 |
| 294 | 20231106 | 135400 | 2135755605 | 4740 | 4735 | 4740 | 4735 | 3630 |
| 295 | 20231106 | 135300 | 2118567455 | 4740 | 4740 | 4740 | 4735 | 788 |
| 296 | 20231106 | 135200 | 2114833165 | 4740 | 4740 | 4740 | 4740 | 76 |
| 297 | 20231106 | 135100 | 2114472925 | 4735 | 4735 | 4735 | 4735 | 48 |
| 298 | 20231106 | 135000 | 2114245645 | 4735 | 4740 | 4740 | 4735 | 2753 |
| 299 | 20231106 | 134900 | 2101204065 | 4740 | 4735 | 4740 | 4735 | 360 |
| 300 | 20231106 | 134800 | 2099497790 | 4735 | 4735 | 4735 | 4735 | 1 |
| 301 | 20231106 | 134700 | 2099493055 | 4740 | 4740 | 4740 | 4735 | 58 |
| 302 | 20231106 | 134600 | 2099218140 | 4735 | 4740 | 4740 | 4735 | 1329 |
| 303 | 20231106 | 134500 | 2092919465 | 4745 | 4745 | 4745 | 4745 | 0 |
| 304 | 20231106 | 134400 | 2092919465 | 4745 | 4745 | 4745 | 4745 | 0 |
| 305 | 20231106 | 134300 | 2092919465 | 4745 | 4745 | 4745 | 4745 | 3 |
| 306 | 20231106 | 134200 | 2092905230 | 4745 | 4745 | 4745 | 4745 | 15 |
| 307 | 20231106 | 134100 | 2092834055 | 4745 | 4745 | 4745 | 4745 | 60 |
| 308 | 20231106 | 134000 | 2092549355 | 4740 | 4740 | 4740 | 4740 | 0 |
| 309 | 20231106 | 133900 | 2092549355 | 4740 | 4740 | 4740 | 4740 | 206 |
| 310 | 20231106 | 133800 | 2091572915 | 4740 | 4740 | 4740 | 4740 | 759 |
| 311 | 20231106 | 133700 | 2087975255 | 4745 | 4740 | 4745 | 4740 | 989 |
| 312 | 20231106 | 133600 | 2083287295 | 4740 | 4745 | 4745 | 4740 | 2297 |
| 313 | 20231106 | 133500 | 2072399030 | 4745 | 4750 | 4750 | 4745 | 8 |
| 314 | 20231106 | 133400 | 2072361050 | 4750 | 4750 | 4750 | 4750 | 11 |
| 315 | 20231106 | 133300 | 2072308800 | 4750 | 4750 | 4750 | 4750 | 128 |
| 316 | 20231106 | 133200 | 2071700800 | 4750 | 4750 | 4750 | 4750 | 2 |
| 317 | 20231106 | 133100 | 2071691300 | 4745 | 4745 | 4745 | 4745 | 801 |
| 318 | 20231106 | 133000 | 2067890555 | 4745 | 4745 | 4745 | 4745 | 197 |
| 319 | 20231106 | 132900 | 2066955790 | 4745 | 4745 | 4745 | 4745 | 313 |
| 320 | 20231106 | 132800 | 2065470605 | 4745 | 4745 | 4745 | 4745 | 30 |
| 321 | 20231106 | 132700 | 2065328255 | 4745 | 4745 | 4745 | 4745 | 215 |
| 322 | 20231106 | 132600 | 2064308080 | 4745 | 4745 | 4745 | 4745 | 625 |
| 323 | 20231106 | 132500 | 2061342455 | 4745 | 4745 | 4745 | 4745 | 300 |
| 324 | 20231106 | 132400 | 2059918955 | 4745 | 4745 | 4745 | 4745 | 493 |
| 325 | 20231106 | 132300 | 2057579670 | 4745 | 4745 | 4750 | 4745 | 38 |
| 326 | 20231106 | 132200 | 2057399210 | 4745 | 4750 | 4750 | 4745 | 256 |
| 327 | 20231106 | 132100 | 2056183440 | 4750 | 4750 | 4750 | 4750 | 167 |
| 328 | 20231106 | 132000 | 2055390190 | 4740 | 4745 | 4745 | 4740 | 319 |
| 329 | 20231106 | 131900 | 2053878120 | 4740 | 4750 | 4750 | 4740 | 140 |
| 330 | 20231106 | 131800 | 2053213520 | 4750 | 4750 | 4750 | 4750 | 26 |
| 331 | 20231106 | 131700 | 2053090020 | 4755 | 4750 | 4755 | 4740 | 3816 |
| 332 | 20231106 | 131600 | 2035001780 | 4755 | 4750 | 4755 | 4750 | 10 |
| 333 | 20231106 | 131500 | 2034954235 | 4750 | 4750 | 4750 | 4750 | 143 |
| 334 | 20231106 | 131400 | 2034274985 | 4750 | 4750 | 4750 | 4750 | 2003 |
| 335 | 20231106 | 131300 | 2024760735 | 4755 | 4755 | 4755 | 4755 | 10 |
| 336 | 20231106 | 131200 | 2024713185 | 4755 | 4755 | 4755 | 4755 | 182 |
| 337 | 20231106 | 131100 | 2023847775 | 4755 | 4750 | 4755 | 4740 | 3004 |
| 338 | 20231106 | 131000 | 2009578775 | 4755 | 4755 | 4755 | 4755 | 0 |
| 339 | 20231106 | 130900 | 2009578775 | 4755 | 4755 | 4755 | 4755 | 0 |
| 340 | 20231106 | 130800 | 2009578775 | 4755 | 4750 | 4755 | 4740 | 568 |
| 341 | 20231106 | 130700 | 2006885015 | 4755 | 4755 | 4755 | 4755 | 0 |
| 342 | 20231106 | 130600 | 2006885015 | 4755 | 4745 | 4755 | 4740 | 7778 |
| 343 | 20231106 | 130500 | 1969982610 | 4750 | 4750 | 4750 | 4750 | 3519 |
| 344 | 20231106 | 130400 | 1953267360 | 4750 | 4755 | 4760 | 4750 | 1457 |
| 345 | 20231106 | 130300 | 1946339125 | 4755 | 4755 | 4755 | 4755 | 890 |
| 346 | 20231106 | 130200 | 1942107175 | 4750 | 4750 | 4750 | 4745 | 827 |
| 347 | 20231106 | 130100 | 1938178930 | 4750 | 4750 | 4750 | 4750 | 3 |
| 348 | 20231106 | 130000 | 1938164680 | 4750 | 4750 | 4750 | 4750 | 30 |
| 349 | 20231106 | 125900 | 1938022180 | 4755 | 4755 | 4755 | 4755 | 180 |
| 350 | 20231106 | 125800 | 1937166280 | 4755 | 4755 | 4755 | 4755 | 95 |
| 351 | 20231106 | 125700 | 1936714555 | 4750 | 4750 | 4750 | 4750 | 417 |
| 352 | 20231106 | 125600 | 1934733805 | 4750 | 4750 | 4750 | 4750 | 20 |
| 353 | 20231106 | 125500 | 1934638805 | 4745 | 4745 | 4745 | 4745 | 11 |
| 354 | 20231106 | 125400 | 1934586610 | 4750 | 4750 | 4750 | 4750 | 1248 |
| 355 | 20231106 | 125300 | 1928658610 | 4750 | 4755 | 4755 | 4750 | 93 |
| 356 | 20231106 | 125200 | 1928216485 | 4755 | 4755 | 4755 | 4755 | 101 |
| 357 | 20231106 | 125100 | 1927736230 | 4760 | 4755 | 4760 | 4755 | 2057 |
| 358 | 20231106 | 125000 | 1917953380 | 4755 | 4755 | 4755 | 4755 | 100 |
| 359 | 20231106 | 124900 | 1917477880 | 4755 | 4755 | 4755 | 4755 | 0 |
| 360 | 20231106 | 124800 | 1917477880 | 4755 | 4760 | 4760 | 4755 | 683 |
| 361 | 20231106 | 124700 | 1914230210 | 4755 | 4760 | 4760 | 4755 | 539 |
| 362 | 20231106 | 124600 | 1911664750 | 4760 | 4760 | 4760 | 4760 | 1432 |
| 363 | 20231106 | 124500 | 1904848430 | 4760 | 4760 | 4760 | 4760 | 1250 |
| 364 | 20231106 | 124400 | 1898898430 | 4760 | 4760 | 4760 | 4760 | 11 |
| 365 | 20231106 | 124300 | 1898846070 | 4755 | 4760 | 4760 | 4755 | 502 |
| 366 | 20231106 | 124200 | 1896457530 | 4760 | 4760 | 4760 | 4760 | 270 |
| 367 | 20231106 | 124100 | 1895172330 | 4760 | 4760 | 4760 | 4760 | 102 |
| 368 | 20231106 | 124000 | 1894686810 | 4760 | 4760 | 4760 | 4760 | 1687 |
| 369 | 20231106 | 123900 | 1886656690 | 4765 | 4755 | 4765 | 4755 | 2774 |
| 370 | 20231106 | 123800 | 1873453135 | 4750 | 4750 | 4750 | 4750 | 0 |
| 371 | 20231106 | 123700 | 1873453135 | 4750 | 4750 | 4750 | 4750 | 0 |
| 372 | 20231106 | 123600 | 1873453135 | 4750 | 4750 | 4755 | 4745 | 2048 |
| 373 | 20231106 | 123500 | 1863718415 | 4750 | 4750 | 4750 | 4750 | 0 |
| 374 | 20231106 | 123400 | 1863718415 | 4750 | 4750 | 4750 | 4750 | 18 |
| 375 | 20231106 | 123300 | 1863632915 | 4750 | 4750 | 4750 | 4750 | 311 |
| 376 | 20231106 | 123200 | 1862155665 | 4755 | 4755 | 4755 | 4755 | 1 |
| 377 | 20231106 | 123100 | 1862150910 | 4750 | 4755 | 4755 | 4750 | 859 |
| 378 | 20231106 | 123000 | 1858070325 | 4755 | 4755 | 4755 | 4755 | 440 |
| 379 | 20231106 | 122900 | 1855978125 | 4760 | 4755 | 4760 | 4755 | 1096 |
| 380 | 20231106 | 122800 | 1850761170 | 4760 | 4760 | 4760 | 4760 | 223 |
| 381 | 20231106 | 122700 | 1849699690 | 4755 | 4755 | 4755 | 4755 | 341 |
| 382 | 20231106 | 122600 | 1848078235 | 4755 | 4755 | 4755 | 4750 | 1546 |
| 383 | 20231106 | 122500 | 1840727020 | 4755 | 4755 | 4755 | 4755 | 0 |
| 384 | 20231106 | 122400 | 1840727020 | 4755 | 4750 | 4755 | 4750 | 303 |
| 385 | 20231106 | 122300 | 1839286965 | 4750 | 4750 | 4750 | 4750 | 118 |
| 386 | 20231106 | 122200 | 1838726465 | 4745 | 4750 | 4750 | 4745 | 20 |
| 387 | 20231106 | 122100 | 1838631550 | 4745 | 4745 | 4745 | 4745 | 8 |
| 388 | 20231106 | 122000 | 1838593590 | 4745 | 4745 | 4745 | 4745 | 998 |
| 389 | 20231106 | 121900 | 1833858080 | 4745 | 4745 | 4745 | 4745 | 29 |
| 390 | 20231106 | 121800 | 1833720475 | 4745 | 4745 | 4745 | 4745 | 20 |
| 391 | 20231106 | 121700 | 1833625575 | 4745 | 4745 | 4745 | 4740 | 80 |
| 392 | 20231106 | 121600 | 1833246160 | 4745 | 4755 | 4755 | 4745 | 3377 |
| 393 | 20231106 | 121500 | 1817203860 | 4755 | 4755 | 4755 | 4755 | 300 |
| 394 | 20231106 | 121400 | 1815777360 | 4755 | 4755 | 4755 | 4755 | 332 |
| 395 | 20231106 | 121300 | 1814198700 | 4755 | 4755 | 4755 | 4755 | 319 |
| 396 | 20231106 | 121200 | 1812681855 | 4760 | 4760 | 4760 | 4760 | 50 |
| 397 | 20231106 | 121100 | 1812443855 | 4760 | 4755 | 4760 | 4755 | 1693 |
| 398 | 20231106 | 121000 | 1804392970 | 4755 | 4755 | 4755 | 4755 | 6 |
| 399 | 20231106 | 120900 | 1804364440 | 4750 | 4755 | 4755 | 4750 | 460 |
| 400 | 20231106 | 120800 | 1802177190 | 4755 | 4755 | 4755 | 4755 | 93 |
| 401 | 20231106 | 120700 | 1801734975 | 4755 | 4750 | 4755 | 4750 | 45 |
| 402 | 20231106 | 120600 | 1801521005 | 4750 | 4750 | 4750 | 4750 | 0 |
| 403 | 20231106 | 120500 | 1801521005 | 4750 | 4755 | 4755 | 4750 | 832 |
| 404 | 20231106 | 120400 | 1797567060 | 4755 | 4755 | 4755 | 4755 | 0 |
| 405 | 20231106 | 120300 | 1797567060 | 4755 | 4755 | 4755 | 4755 | 1179 |
| 406 | 20231106 | 120200 | 1791960915 | 4755 | 4755 | 4755 | 4755 | 1157 |
| 407 | 20231106 | 120100 | 1786459380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 408 | 20231106 | 120000 | 1786459380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 409 | 20231106 | 115900 | 1786459380 | 4750 | 4750 | 4750 | 4750 | 2356 |
| 410 | 20231106 | 115800 | 1775268380 | 4745 | 4745 | 4750 | 4745 | 1425 |
| 411 | 20231106 | 115700 | 1768503705 | 4750 | 4750 | 4750 | 4750 | 115 |
| 412 | 20231106 | 115600 | 1767957455 | 4750 | 4750 | 4750 | 4745 | 210 |
| 413 | 20231106 | 115500 | 1766960205 | 4750 | 4745 | 4750 | 4745 | 5579 |
| 414 | 20231106 | 115400 | 1740481755 | 4735 | 4735 | 4735 | 4735 | 190 |
| 415 | 20231106 | 115300 | 1739582105 | 4735 | 4740 | 4740 | 4735 | 454 |
| 416 | 20231106 | 115200 | 1737431200 | 4740 | 4745 | 4745 | 4740 | 237 |
| 417 | 20231106 | 115100 | 1736307570 | 4745 | 4745 | 4745 | 4745 | 68 |
| 418 | 20231106 | 115000 | 1735984910 | 4745 | 4740 | 4745 | 4740 | 88 |
| 419 | 20231106 | 114900 | 1735567750 | 4745 | 4740 | 4745 | 4740 | 397 |
| 420 | 20231106 | 114800 | 1733684985 | 4745 | 4745 | 4745 | 4745 | 681 |
| 421 | 20231106 | 114700 | 1730453640 | 4745 | 4745 | 4745 | 4745 | 0 |
| 422 | 20231106 | 114600 | 1730453640 | 4745 | 4750 | 4750 | 4745 | 454 |
| 423 | 20231106 | 114500 | 1728298890 | 4750 | 4750 | 4750 | 4750 | 100 |
| 424 | 20231106 | 114400 | 1727823890 | 4750 | 4750 | 4750 | 4750 | 105 |
| 425 | 20231106 | 114300 | 1727325140 | 4750 | 4750 | 4750 | 4750 | 658 |
| 426 | 20231106 | 114200 | 1724199640 | 4750 | 4745 | 4750 | 4745 | 1468 |
| 427 | 20231106 | 114100 | 1717226835 | 4740 | 4740 | 4740 | 4740 | 1570 |
| 428 | 20231106 | 114000 | 1709785035 | 4740 | 4740 | 4740 | 4740 | 173 |
| 429 | 20231106 | 113900 | 1708965015 | 4745 | 4745 | 4745 | 4745 | 751 |
| 430 | 20231106 | 113800 | 1705401520 | 4745 | 4745 | 4745 | 4745 | 0 |
| 431 | 20231106 | 113700 | 1705401520 | 4745 | 4745 | 4745 | 4745 | 201 |
| 432 | 20231106 | 113600 | 1704447775 | 4745 | 4745 | 4745 | 4745 | 50 |
| 433 | 20231106 | 113500 | 1704210525 | 4750 | 4745 | 4750 | 4735 | 596 |
| 434 | 20231106 | 113400 | 1701385775 | 4740 | 4740 | 4740 | 4740 | 1200 |
| 435 | 20231106 | 113300 | 1695697775 | 4740 | 4740 | 4740 | 4740 | 0 |
| 436 | 20231106 | 113200 | 1695697775 | 4740 | 4745 | 4750 | 4740 | 918 |
| 437 | 20231106 | 113100 | 1691340260 | 4745 | 4740 | 4745 | 4740 | 1670 |
| 438 | 20231106 | 113000 | 1683417300 | 4740 | 4725 | 4740 | 4725 | 3623 |
| 439 | 20231106 | 112900 | 1666283280 | 4725 | 4725 | 4725 | 4725 | 0 |
| 440 | 20231106 | 112800 | 1666283280 | 4725 | 4730 | 4730 | 4725 | 5583 |
| 441 | 20231106 | 112700 | 1639900670 | 4730 | 4735 | 4735 | 4730 | 1876 |
| 442 | 20231106 | 112600 | 1631022220 | 4735 | 4735 | 4735 | 4730 | 2345 |
| 443 | 20231106 | 112500 | 1619919330 | 4735 | 4735 | 4735 | 4735 | 482 |
| 444 | 20231106 | 112400 | 1617637060 | 4735 | 4735 | 4735 | 4735 | 575 |
| 445 | 20231106 | 112300 | 1614914435 | 4735 | 4740 | 4740 | 4735 | 508 |
| 446 | 20231106 | 112200 | 1612509005 | 4740 | 4740 | 4745 | 4740 | 4875 |
| 447 | 20231106 | 112100 | 1589395055 | 4740 | 4735 | 4740 | 4735 | 1784 |
| 448 | 20231106 | 112000 | 1580941900 | 4740 | 4735 | 4740 | 4735 | 162 |
| 449 | 20231106 | 111900 | 1580174430 | 4735 | 4735 | 4735 | 4735 | 896 |
| 450 | 20231106 | 111800 | 1575931870 | 4735 | 4735 | 4740 | 4735 | 1921 |
| 451 | 20231106 | 111700 | 1566833665 | 4735 | 4745 | 4745 | 4735 | 1054 |
| 452 | 20231106 | 111600 | 1561835590 | 4740 | 4735 | 4740 | 4735 | 646 |
| 453 | 20231106 | 111500 | 1558774030 | 4740 | 4720 | 4740 | 4715 | 1302 |
| 454 | 20231106 | 111400 | 1552632210 | 4720 | 4725 | 4725 | 4720 | 2229 |
| 455 | 20231106 | 111300 | 1542107790 | 4725 | 4730 | 4730 | 4720 | 1896 |
| 456 | 20231106 | 111200 | 1533158045 | 4720 | 4730 | 4735 | 4720 | 3561 |
| 457 | 20231106 | 111100 | 1516329560 | 4730 | 4730 | 4735 | 4730 | 5673 |
| 458 | 20231106 | 111000 | 1489496105 | 4730 | 4730 | 4730 | 4730 | 2000 |
| 459 | 20231106 | 110900 | 1480036105 | 4735 | 4740 | 4740 | 4735 | 719 |
| 460 | 20231106 | 110800 | 1476631460 | 4740 | 4745 | 4745 | 4740 | 530 |
| 461 | 20231106 | 110700 | 1474116670 | 4740 | 4735 | 4740 | 4735 | 998 |
| 462 | 20231106 | 110600 | 1469389605 | 4735 | 4735 | 4740 | 4735 | 793 |
| 463 | 20231106 | 110500 | 1465634525 | 4740 | 4740 | 4745 | 4735 | 1635 |
| 464 | 20231106 | 110400 | 1457889620 | 4740 | 4740 | 4740 | 4740 | 1436 |
| 465 | 20231106 | 110300 | 1451082980 | 4740 | 4740 | 4740 | 4740 | 178 |
| 466 | 20231106 | 110200 | 1450239260 | 4740 | 4735 | 4740 | 4735 | 1421 |
| 467 | 20231106 | 110100 | 1443505720 | 4740 | 4740 | 4740 | 4740 | 941 |
| 468 | 20231106 | 110000 | 1439045380 | 4745 | 4745 | 4745 | 4745 | 0 |
| 469 | 20231106 | 105900 | 1439045380 | 4745 | 4745 | 4750 | 4745 | 790 |
| 470 | 20231106 | 105800 | 1435296805 | 4745 | 4745 | 4745 | 4745 | 92 |
| 471 | 20231106 | 105700 | 1434860265 | 4745 | 4745 | 4745 | 4745 | 0 |
| 472 | 20231106 | 105600 | 1434860265 | 4745 | 4735 | 4750 | 4735 | 2004 |
| 473 | 20231106 | 105500 | 1425349330 | 4735 | 4745 | 4745 | 4735 | 1228 |
| 474 | 20231106 | 105400 | 1419528090 | 4745 | 4745 | 4745 | 4740 | 2654 |
| 475 | 20231106 | 105300 | 1406947350 | 4745 | 4740 | 4745 | 4740 | 1058 |
| 476 | 20231106 | 105200 | 1401927640 | 4740 | 4740 | 4740 | 4740 | 841 |
| 477 | 20231106 | 105100 | 1397941300 | 4740 | 4740 | 4740 | 4740 | 1507 |
| 478 | 20231106 | 105000 | 1390798120 | 4740 | 4740 | 4740 | 4740 | 0 |
| 479 | 20231106 | 104900 | 1390798120 | 4740 | 4745 | 4745 | 4740 | 694 |
| 480 | 20231106 | 104800 | 1387506850 | 4750 | 4750 | 4755 | 4750 | 495 |
| 481 | 20231106 | 104700 | 1385155125 | 4750 | 4750 | 4750 | 4750 | 150 |
| 482 | 20231106 | 104600 | 1384442625 | 4750 | 4755 | 4755 | 4750 | 491 |
| 483 | 20231106 | 104500 | 1382108170 | 4750 | 4750 | 4750 | 4750 | 44 |
| 484 | 20231106 | 104400 | 1381899170 | 4750 | 4755 | 4760 | 4750 | 2350 |
| 485 | 20231106 | 104300 | 1370730885 | 4755 | 4750 | 4755 | 4750 | 462 |
| 486 | 20231106 | 104200 | 1368534240 | 4750 | 4750 | 4755 | 4750 | 1800 |
| 487 | 20231106 | 104100 | 1359981480 | 4745 | 4745 | 4745 | 4745 | 230 |
| 488 | 20231106 | 104000 | 1358890130 | 4750 | 4745 | 4750 | 4745 | 70 |
| 489 | 20231106 | 103900 | 1358557880 | 4745 | 4750 | 4750 | 4745 | 1012 |
| 490 | 20231106 | 103800 | 1353750980 | 4745 | 4745 | 4745 | 4745 | 700 |
| 491 | 20231106 | 103700 | 1350429480 | 4735 | 4735 | 4740 | 4735 | 5890 |
| 492 | 20231106 | 103600 | 1322540180 | 4735 | 4740 | 4740 | 4735 | 663 |
| 493 | 20231106 | 103500 | 1319399740 | 4740 | 4745 | 4745 | 4740 | 394 |
| 494 | 20231106 | 103400 | 1317531510 | 4745 | 4740 | 4745 | 4740 | 2070 |
| 495 | 20231106 | 103300 | 1307714585 | 4740 | 4745 | 4745 | 4740 | 523 |
| 496 | 20231106 | 103200 | 1305234085 | 4750 | 4745 | 4750 | 4745 | 448 |
| 497 | 20231106 | 103100 | 1303106940 | 4745 | 4750 | 4750 | 4745 | 331 |
| 498 | 20231106 | 103000 | 1301535285 | 4750 | 4750 | 4750 | 4750 | 2 |
| 499 | 20231106 | 102900 | 1301525785 | 4755 | 4755 | 4755 | 4755 | 50 |
| 500 | 20231106 | 102800 | 1301288035 | 4750 | 4745 | 4750 | 4740 | 947 |
| 501 | 20231106 | 102700 | 1296791695 | 4745 | 4745 | 4745 | 4740 | 554 |
| 502 | 20231106 | 102600 | 1294162975 | 4745 | 4745 | 4745 | 4745 | 503 |
| 503 | 20231106 | 102500 | 1291776240 | 4750 | 4755 | 4755 | 4750 | 606 |
| 504 | 20231106 | 102400 | 1288895710 | 4755 | 4755 | 4755 | 4755 | 1298 |
| 505 | 20231106 | 102300 | 1282723720 | 4755 | 4755 | 4755 | 4740 | 1184 |
| 506 | 20231106 | 102200 | 1277099800 | 4755 | 4755 | 4755 | 4740 | 948 |
| 507 | 20231106 | 102100 | 1272603040 | 4755 | 4750 | 4755 | 4750 | 550 |
| 508 | 20231106 | 102000 | 1269988310 | 4755 | 4755 | 4755 | 4755 | 0 |
| 509 | 20231106 | 101900 | 1269988310 | 4755 | 4740 | 4760 | 4730 | 3672 |
| 510 | 20231106 | 101800 | 1252602265 | 4760 | 4745 | 4760 | 4745 | 161 |
| 511 | 20231106 | 101700 | 1251838305 | 4745 | 4745 | 4745 | 4745 | 1097 |
| 512 | 20231106 | 101600 | 1246633040 | 4765 | 4770 | 4770 | 4765 | 12 |
| 513 | 20231106 | 101500 | 1246575850 | 4770 | 4770 | 4775 | 4770 | 460 |
| 514 | 20231106 | 101400 | 1244380970 | 4775 | 4770 | 4775 | 4770 | 203 |
| 515 | 20231106 | 101300 | 1243412605 | 4770 | 4780 | 4780 | 4770 | 6065 |
| 516 | 20231106 | 101200 | 1214451325 | 4775 | 4755 | 4780 | 4735 | 15463 |
| 517 | 20231106 | 101100 | 1140751175 | 4755 | 4750 | 4755 | 4750 | 2201 |
| 518 | 20231106 | 101000 | 1130285765 | 4750 | 4740 | 4750 | 4740 | 2572 |
| 519 | 20231106 | 100900 | 1118073665 | 4740 | 4750 | 4750 | 4740 | 1089 |
| 520 | 20231106 | 100800 | 1112901015 | 4755 | 4755 | 4760 | 4755 | 996 |
| 521 | 20231106 | 100700 | 1108164925 | 4760 | 4760 | 4765 | 4755 | 2425 |
| 522 | 20231106 | 100600 | 1096613760 | 4760 | 4760 | 4760 | 4755 | 862 |
| 523 | 20231106 | 100500 | 1092510665 | 4755 | 4755 | 4760 | 4755 | 304 |
| 524 | 20231106 | 100400 | 1091064645 | 4755 | 4755 | 4760 | 4755 | 904 |
| 525 | 20231106 | 100300 | 1086765125 | 4755 | 4755 | 4755 | 4755 | 624 |
| 526 | 20231106 | 100200 | 1083798005 | 4750 | 4755 | 4755 | 4750 | 751 |
| 527 | 20231106 | 100100 | 1080230040 | 4750 | 4750 | 4750 | 4750 | 2224 |
| 528 | 20231106 | 100000 | 1069666040 | 4750 | 4750 | 4750 | 4750 | 352 |
| 529 | 20231106 | 095900 | 1067994040 | 4750 | 4750 | 4750 | 4750 | 31 |
| 530 | 20231106 | 095800 | 1067846790 | 4750 | 4735 | 4750 | 4735 | 251 |
| 531 | 20231106 | 095700 | 1066654990 | 4750 | 4740 | 4750 | 4735 | 15864 |
| 532 | 20231106 | 095600 | 991525680 | 4740 | 4750 | 4750 | 4740 | 105 |
| 533 | 20231106 | 095500 | 991027930 | 4740 | 4745 | 4745 | 4740 | 1064 |
| 534 | 20231106 | 095400 | 985982925 | 4750 | 4760 | 4765 | 4750 | 6493 |
| 535 | 20231106 | 095300 | 955086970 | 4765 | 4760 | 4765 | 4760 | 646 |
| 536 | 20231106 | 095200 | 952009655 | 4760 | 4765 | 4765 | 4760 | 422 |
| 537 | 20231106 | 095100 | 950000415 | 4760 | 4765 | 4765 | 4760 | 580 |
| 538 | 20231106 | 095000 | 947237005 | 4765 | 4765 | 4765 | 4760 | 224 |
| 539 | 20231106 | 094900 | 946170040 | 4760 | 4760 | 4765 | 4760 | 760 |
| 540 | 20231106 | 094800 | 942551860 | 4765 | 4765 | 4770 | 4765 | 1903 |
| 541 | 20231106 | 094700 | 933483245 | 4765 | 4755 | 4765 | 4755 | 4807 |
| 542 | 20231106 | 094600 | 910595490 | 4755 | 4745 | 4755 | 4745 | 3102 |
| 543 | 20231106 | 094500 | 895856250 | 4745 | 4750 | 4750 | 4745 | 744 |
| 544 | 20231106 | 094400 | 892324770 | 4750 | 4740 | 4750 | 4740 | 3542 |
| 545 | 20231106 | 094300 | 875529985 | 4745 | 4745 | 4745 | 4740 | 3662 |
| 546 | 20231106 | 094200 | 858155905 | 4745 | 4750 | 4750 | 4740 | 325 |
| 547 | 20231106 | 094100 | 856613815 | 4750 | 4750 | 4755 | 4745 | 601 |
| 548 | 20231106 | 094000 | 853759070 | 4755 | 4755 | 4755 | 4745 | 3259 |
| 549 | 20231106 | 093900 | 838287825 | 4755 | 4755 | 4760 | 4750 | 2402 |
| 550 | 20231106 | 093800 | 826858940 | 4755 | 4750 | 4755 | 4750 | 3531 |
| 551 | 20231106 | 093700 | 810080965 | 4745 | 4745 | 4745 | 4740 | 1693 |
| 552 | 20231106 | 093600 | 802048775 | 4745 | 4730 | 4745 | 4725 | 4710 |
| 553 | 20231106 | 093500 | 779764360 | 4730 | 4725 | 4730 | 4720 | 1835 |
| 554 | 20231106 | 093400 | 771095260 | 4725 | 4730 | 4730 | 4725 | 1560 |
| 555 | 20231106 | 093300 | 763723360 | 4730 | 4730 | 4730 | 4725 | 1093 |
| 556 | 20231106 | 093200 | 758557775 | 4730 | 4735 | 4745 | 4730 | 4978 |
| 557 | 20231106 | 093100 | 734987905 | 4735 | 4745 | 4745 | 4735 | 3044 |
| 558 | 20231106 | 093000 | 720569340 | 4745 | 4745 | 4745 | 4740 | 1442 |
| 559 | 20231106 | 092900 | 713729095 | 4745 | 4755 | 4755 | 4745 | 272 |
| 560 | 20231106 | 092800 | 712437950 | 4755 | 4750 | 4755 | 4750 | 3220 |
| 561 | 20231106 | 092700 | 697133255 | 4750 | 4750 | 4755 | 4745 | 7912 |
| 562 | 20231106 | 092600 | 659551645 | 4750 | 4735 | 4750 | 4735 | 5155 |
| 563 | 20231106 | 092500 | 635095935 | 4740 | 4740 | 4740 | 4740 | 863 |
| 564 | 20231106 | 092400 | 631005315 | 4740 | 4740 | 4740 | 4735 | 2932 |
| 565 | 20231106 | 092300 | 617110135 | 4745 | 4740 | 4745 | 4735 | 1464 |
| 566 | 20231106 | 092200 | 610175430 | 4735 | 4730 | 4735 | 4730 | 5164 |
| 567 | 20231106 | 092100 | 585729970 | 4735 | 4730 | 4740 | 4730 | 1246 |
| 568 | 20231106 | 092000 | 579833820 | 4735 | 4725 | 4735 | 4720 | 5122 |
| 569 | 20231106 | 091900 | 555611660 | 4725 | 4720 | 4730 | 4720 | 2109 |
| 570 | 20231106 | 091800 | 545652660 | 4715 | 4695 | 4715 | 4695 | 1827 |
| 571 | 20231106 | 091700 | 537051445 | 4680 | 4705 | 4705 | 4680 | 1156 |
| 572 | 20231106 | 091600 | 531637690 | 4680 | 4700 | 4705 | 4680 | 5233 |
| 573 | 20231106 | 091500 | 507058640 | 4700 | 4680 | 4700 | 4670 | 9231 |
| 574 | 20231106 | 091400 | 463800065 | 4680 | 4670 | 4680 | 4665 | 1991 |
| 575 | 20231106 | 091300 | 454503585 | 4670 | 4685 | 4685 | 4665 | 4867 |
| 576 | 20231106 | 091200 | 431778750 | 4685 | 4670 | 4685 | 4670 | 2535 |
| 577 | 20231106 | 091100 | 419918890 | 4670 | 4680 | 4680 | 4665 | 5130 |
| 578 | 20231106 | 091000 | 395946720 | 4685 | 4680 | 4690 | 4675 | 3253 |
| 579 | 20231106 | 090900 | 380721410 | 4675 | 4690 | 4695 | 4665 | 14476 |
| 580 | 20231106 | 090800 | 312999775 | 4690 | 4695 | 4700 | 4690 | 4188 |
| 581 | 20231106 | 090700 | 293337190 | 4700 | 4710 | 4710 | 4680 | 1645 |
| 582 | 20231106 | 090600 | 285603760 | 4680 | 4685 | 4700 | 4680 | 8270 |
| 583 | 20231106 | 090500 | 246780510 | 4690 | 4700 | 4700 | 4680 | 2081 |
| 584 | 20231106 | 090400 | 237029660 | 4700 | 4680 | 4700 | 4665 | 12872 |
| 585 | 20231106 | 090300 | 176827690 | 4685 | 4700 | 4700 | 4685 | 6749 |
| 586 | 20231106 | 090200 | 145146170 | 4695 | 4700 | 4715 | 4690 | 14736 |
| 587 | 20231106 | 090100 | 75961645 | 4720 | 4720 | 4740 | 4705 | 4625 |
| 588 | 20231106 | 090000 | 54132045 | 4720 | 4740 | 4750 | 4720 | 11419 |