30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 31573 |
| 3 | 20231106 | 190200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20231106 | 190100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20231106 | 190000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20231106 | 185900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20231106 | 185800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20231106 | 185700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20231106 | 185600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20231106 | 185500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20231106 | 185400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20231106 | 185300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20231106 | 185200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20231106 | 185100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20231106 | 185000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20231106 | 184900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20231106 | 184800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20231106 | 184700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20231106 | 184600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20231106 | 184500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20231106 | 184400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20231106 | 184300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20231106 | 184200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20231106 | 184100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20231106 | 184000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20231106 | 183900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20231106 | 183800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20231106 | 183700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20231106 | 183600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20231106 | 183500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20231106 | 183400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20231106 | 183300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 31573 |
| 33 | 20231106 | 183200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20231106 | 183100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20231106 | 183000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20231106 | 182900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20231106 | 182800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20231106 | 182700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20231106 | 182600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20231106 | 182500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20231106 | 182400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20231106 | 182300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20231106 | 182200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20231106 | 182100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20231106 | 182000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20231106 | 181900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20231106 | 181800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20231106 | 181700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20231106 | 181600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20231106 | 181500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20231106 | 181400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20231106 | 181300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20231106 | 181200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20231106 | 181100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20231106 | 181000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20231106 | 180900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20231106 | 180800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20231106 | 180700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20231106 | 180600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20231106 | 180500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20231106 | 180400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20231106 | 180300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 31573 |
| 63 | 20231106 | 180200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20231106 | 180100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20231106 | 180000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20231106 | 175900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20231106 | 175800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20231106 | 175700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20231106 | 175600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20231106 | 175500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20231106 | 175400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20231106 | 175300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20231106 | 175200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20231106 | 175100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20231106 | 175000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20231106 | 174900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20231106 | 174800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20231106 | 174700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20231106 | 174600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20231106 | 174500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20231106 | 174400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20231106 | 174300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20231106 | 174200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20231106 | 174100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20231106 | 174000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20231106 | 173900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20231106 | 173800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20231106 | 173700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20231106 | 173600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20231106 | 173500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20231106 | 173400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20231106 | 173300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 31573 |
| 93 | 20231106 | 173200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20231106 | 173100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20231106 | 173000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20231106 | 172900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20231106 | 172800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20231106 | 172700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20231106 | 172600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20231106 | 172500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20231106 | 172400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20231106 | 172300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20231106 | 172200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20231106 | 172100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20231106 | 172000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20231106 | 171900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20231106 | 171800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20231106 | 171700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20231106 | 171600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20231106 | 171500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20231106 | 171400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20231106 | 171300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20231106 | 171200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20231106 | 171100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20231106 | 171000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20231106 | 170900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20231106 | 170800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20231106 | 170700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20231106 | 170600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20231106 | 170500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20231106 | 170400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20231106 | 170300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 31573 |
| 123 | 20231106 | 170200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20231106 | 170100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20231106 | 170000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20231106 | 165900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20231106 | 165800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20231106 | 165700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20231106 | 165600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20231106 | 165500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20231106 | 165400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20231106 | 165300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20231106 | 165200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20231106 | 165100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20231106 | 165000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20231106 | 164900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20231106 | 164800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20231106 | 164700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20231106 | 164600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20231106 | 164500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20231106 | 164400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20231106 | 164300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20231106 | 164200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20231106 | 164100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20231106 | 164000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20231106 | 163900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20231106 | 163800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20231106 | 163700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20231106 | 163600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20231106 | 163500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20231106 | 163400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20231106 | 163300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 31573 |
| 153 | 20231106 | 163200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20231106 | 163100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20231106 | 163000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20231106 | 162900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20231106 | 162800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20231106 | 162700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20231106 | 162600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20231106 | 162500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20231106 | 162400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20231106 | 162300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20231106 | 162200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20231106 | 162100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20231106 | 162000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20231106 | 161900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20231106 | 161800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20231106 | 161700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20231106 | 161600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20231106 | 161500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20231106 | 161400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20231106 | 161300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20231106 | 161200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20231106 | 161100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20231106 | 161000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20231106 | 160900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20231106 | 160800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20231106 | 160700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20231106 | 160600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20231106 | 160500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20231106 | 160400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20231106 | 160300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 31573 |
| 183 | 20231106 | 160200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20231106 | 160100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20231106 | 160000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20231106 | 155900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20231106 | 155800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20231106 | 155700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20231106 | 155600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20231106 | 155500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20231106 | 155400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20231106 | 155300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20231106 | 155200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20231106 | 155100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20231106 | 155000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20231106 | 154900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20231106 | 154800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20231106 | 154700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20231106 | 154600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20231106 | 154500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20231106 | 154400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20231106 | 154300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20231106 | 154200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20231106 | 154100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20231106 | 154000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 206 | 20231106 | 153900 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20231106 | 153800 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20231106 | 153700 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20231106 | 153600 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20231106 | 153500 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20231106 | 153400 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 212 | 20231106 | 153300 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 31573 |
| 213 | 20231106 | 153200 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 214 | 20231106 | 153100 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 0 |
| 215 | 20231106 | 153000 | 4320875920 | 2270 | 2270 | 2270 | 2270 | 31573 |
| 216 | 20231106 | 152900 | 4249205210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20231106 | 152800 | 4249205210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20231106 | 152700 | 4249205210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20231106 | 152600 | 4249205210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20231106 | 152500 | 4249205210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20231106 | 152400 | 4249205210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20231106 | 152300 | 4249205210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20231106 | 152200 | 4249205210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20231106 | 152100 | 4249205210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20231106 | 152000 | 4249205210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20231106 | 151900 | 4249205210 | 2265 | 2265 | 2265 | 2260 | 3223 |
| 227 | 20231106 | 151800 | 4241905965 | 2265 | 2260 | 2265 | 2260 | 2934 |
| 228 | 20231106 | 151700 | 4235270780 | 2265 | 2265 | 2270 | 2265 | 13655 |
| 229 | 20231106 | 151600 | 4204341675 | 2265 | 2265 | 2265 | 2260 | 1760 |
| 230 | 20231106 | 151500 | 4200355665 | 2265 | 2270 | 2270 | 2260 | 4240 |
| 231 | 20231106 | 151400 | 4190751780 | 2270 | 2265 | 2270 | 2260 | 2983 |
| 232 | 20231106 | 151300 | 4183995335 | 2265 | 2265 | 2265 | 2260 | 1008 |
| 233 | 20231106 | 151200 | 4181712605 | 2260 | 2270 | 2270 | 2260 | 9943 |
| 234 | 20231106 | 151100 | 4159185750 | 2270 | 2270 | 2270 | 2265 | 6033 |
| 235 | 20231106 | 151000 | 4145494805 | 2270 | 2265 | 2270 | 2265 | 6449 |
| 236 | 20231106 | 150900 | 4130874565 | 2265 | 2270 | 2270 | 2260 | 4070 |
| 237 | 20231106 | 150800 | 4121656000 | 2270 | 2270 | 2270 | 2265 | 6898 |
| 238 | 20231106 | 150700 | 4106026965 | 2270 | 2265 | 2270 | 2265 | 1466 |
| 239 | 20231106 | 150600 | 4102704750 | 2265 | 2270 | 2270 | 2265 | 4513 |
| 240 | 20231106 | 150500 | 4092482800 | 2265 | 2265 | 2270 | 2260 | 7975 |
| 241 | 20231106 | 150400 | 4074431685 | 2265 | 2270 | 2270 | 2265 | 2069 |
| 242 | 20231106 | 150300 | 4069745295 | 2270 | 2270 | 2270 | 2265 | 1053 |
| 243 | 20231106 | 150200 | 4067360085 | 2265 | 2270 | 2270 | 2265 | 5448 |
| 244 | 20231106 | 150100 | 4055008405 | 2270 | 2270 | 2270 | 2270 | 129 |
| 245 | 20231106 | 150000 | 4054715575 | 2270 | 2270 | 2270 | 2265 | 3217 |
| 246 | 20231106 | 145900 | 4047421325 | 2270 | 2270 | 2270 | 2265 | 1581 |
| 247 | 20231106 | 145800 | 4043832955 | 2265 | 2270 | 2270 | 2265 | 5148 |
| 248 | 20231106 | 145700 | 4032172660 | 2270 | 2265 | 2270 | 2265 | 16281 |
| 249 | 20231106 | 145600 | 3995289290 | 2265 | 2260 | 2265 | 2260 | 3302 |
| 250 | 20231106 | 145500 | 3987811190 | 2265 | 2260 | 2265 | 2260 | 348 |
| 251 | 20231106 | 145400 | 3987023625 | 2260 | 2260 | 2265 | 2260 | 635 |
| 252 | 20231106 | 145300 | 3985587975 | 2265 | 2265 | 2265 | 2265 | 2227 |
| 253 | 20231106 | 145200 | 3980543820 | 2260 | 2265 | 2265 | 2260 | 123 |
| 254 | 20231106 | 145100 | 3980265615 | 2265 | 2265 | 2265 | 2260 | 632 |
| 255 | 20231106 | 145000 | 3978837165 | 2265 | 2265 | 2265 | 2260 | 698 |
| 256 | 20231106 | 144900 | 3977257660 | 2260 | 2260 | 2265 | 2260 | 5557 |
| 257 | 20231106 | 144800 | 3964696735 | 2260 | 2265 | 2265 | 2260 | 432 |
| 258 | 20231106 | 144700 | 3963719055 | 2260 | 2260 | 2260 | 2260 | 920 |
| 259 | 20231106 | 144600 | 3961639855 | 2260 | 2260 | 2260 | 2260 | 82 |
| 260 | 20231106 | 144500 | 3961454535 | 2260 | 2265 | 2265 | 2260 | 477 |
| 261 | 20231106 | 144400 | 3960376505 | 2265 | 2265 | 2265 | 2265 | 2 |
| 262 | 20231106 | 144300 | 3960371975 | 2260 | 2260 | 2265 | 2260 | 1154 |
| 263 | 20231106 | 144200 | 3957763930 | 2265 | 2265 | 2265 | 2260 | 3990 |
| 264 | 20231106 | 144100 | 3948746495 | 2260 | 2260 | 2265 | 2260 | 1025 |
| 265 | 20231106 | 144000 | 3946424970 | 2260 | 2265 | 2265 | 2260 | 1502 |
| 266 | 20231106 | 143900 | 3943023190 | 2265 | 2260 | 2265 | 2260 | 232 |
| 267 | 20231106 | 143800 | 3942498795 | 2260 | 2265 | 2265 | 2260 | 4468 |
| 268 | 20231106 | 143700 | 3932400605 | 2265 | 2260 | 2265 | 2260 | 197 |
| 269 | 20231106 | 143600 | 3931954925 | 2265 | 2260 | 2265 | 2260 | 1044 |
| 270 | 20231106 | 143500 | 3929595465 | 2265 | 2265 | 2265 | 2260 | 783 |
| 271 | 20231106 | 143400 | 3927823860 | 2265 | 2260 | 2265 | 2260 | 1130 |
| 272 | 20231106 | 143300 | 3925270010 | 2265 | 2260 | 2265 | 2260 | 4515 |
| 273 | 20231106 | 143200 | 3915066105 | 2265 | 2260 | 2265 | 2260 | 296 |
| 274 | 20231106 | 143100 | 3914397130 | 2265 | 2260 | 2265 | 2260 | 143 |
| 275 | 20231106 | 143000 | 3914073395 | 2265 | 2265 | 2265 | 2260 | 1516 |
| 276 | 20231106 | 142900 | 3910639710 | 2265 | 2260 | 2265 | 2260 | 498 |
| 277 | 20231106 | 142800 | 3909513130 | 2265 | 2260 | 2265 | 2260 | 3928 |
| 278 | 20231106 | 142700 | 3900629630 | 2265 | 2260 | 2265 | 2260 | 5042 |
| 279 | 20231106 | 142600 | 3889234555 | 2265 | 2265 | 2265 | 2260 | 243 |
| 280 | 20231106 | 142500 | 3888685005 | 2265 | 2265 | 2265 | 2260 | 142 |
| 281 | 20231106 | 142400 | 3888363670 | 2265 | 2265 | 2265 | 2260 | 1844 |
| 282 | 20231106 | 142300 | 3884192030 | 2265 | 2260 | 2265 | 2260 | 9044 |
| 283 | 20231106 | 142200 | 3863723450 | 2265 | 2265 | 2265 | 2265 | 733 |
| 284 | 20231106 | 142100 | 3862063205 | 2265 | 2265 | 2265 | 2265 | 792 |
| 285 | 20231106 | 142000 | 3860269325 | 2265 | 2265 | 2265 | 2265 | 3534 |
| 286 | 20231106 | 141900 | 3852264815 | 2265 | 2265 | 2265 | 2260 | 5282 |
| 287 | 20231106 | 141800 | 3840303635 | 2265 | 2255 | 2265 | 2255 | 34248 |
| 288 | 20231106 | 141700 | 3763031205 | 2255 | 2250 | 2255 | 2250 | 1224 |
| 289 | 20231106 | 141600 | 3760277065 | 2255 | 2255 | 2255 | 2250 | 463 |
| 290 | 20231106 | 141500 | 3759233100 | 2255 | 2250 | 2255 | 2250 | 1172 |
| 291 | 20231106 | 141400 | 3756596000 | 2255 | 2255 | 2255 | 2250 | 566 |
| 292 | 20231106 | 141300 | 3755320060 | 2255 | 2255 | 2255 | 2250 | 385 |
| 293 | 20231106 | 141200 | 3754453220 | 2255 | 2250 | 2255 | 2245 | 1292 |
| 294 | 20231106 | 141100 | 3751546210 | 2250 | 2250 | 2250 | 2250 | 283 |
| 295 | 20231106 | 141000 | 3750909460 | 2250 | 2250 | 2250 | 2250 | 96 |
| 296 | 20231106 | 140900 | 3750693460 | 2250 | 2255 | 2255 | 2250 | 6127 |
| 297 | 20231106 | 140800 | 3736901655 | 2255 | 2255 | 2255 | 2255 | 146 |
| 298 | 20231106 | 140700 | 3736572425 | 2250 | 2250 | 2250 | 2250 | 1961 |
| 299 | 20231106 | 140600 | 3732160175 | 2250 | 2250 | 2250 | 2250 | 89 |
| 300 | 20231106 | 140500 | 3731959925 | 2250 | 2250 | 2250 | 2250 | 88 |
| 301 | 20231106 | 140400 | 3731761925 | 2250 | 2250 | 2250 | 2245 | 3257 |
| 302 | 20231106 | 140300 | 3724434165 | 2250 | 2250 | 2250 | 2250 | 10550 |
| 303 | 20231106 | 140200 | 3700696665 | 2250 | 2255 | 2255 | 2250 | 1174 |
| 304 | 20231106 | 140100 | 3698054315 | 2255 | 2255 | 2255 | 2255 | 347 |
| 305 | 20231106 | 140000 | 3697271830 | 2255 | 2250 | 2255 | 2250 | 2394 |
| 306 | 20231106 | 135900 | 3691881475 | 2250 | 2255 | 2255 | 2250 | 4191 |
| 307 | 20231106 | 135800 | 3682443090 | 2255 | 2250 | 2255 | 2250 | 147 |
| 308 | 20231106 | 135700 | 3682111610 | 2255 | 2255 | 2255 | 2255 | 2010 |
| 309 | 20231106 | 135600 | 3677579060 | 2255 | 2250 | 2255 | 2250 | 437 |
| 310 | 20231106 | 135500 | 3676595790 | 2255 | 2250 | 2255 | 2245 | 757 |
| 311 | 20231106 | 135400 | 3674892095 | 2250 | 2250 | 2250 | 2250 | 222 |
| 312 | 20231106 | 135300 | 3674392595 | 2245 | 2255 | 2255 | 2245 | 1008 |
| 313 | 20231106 | 135200 | 3672126475 | 2255 | 2255 | 2255 | 2245 | 2237 |
| 314 | 20231106 | 135100 | 3667104200 | 2245 | 2245 | 2250 | 2245 | 25719 |
| 315 | 20231106 | 135000 | 3609242630 | 2240 | 2240 | 2240 | 2240 | 0 |
| 316 | 20231106 | 134900 | 3609242630 | 2240 | 2245 | 2250 | 2240 | 3991 |
| 317 | 20231106 | 134800 | 3600287605 | 2240 | 2245 | 2245 | 2240 | 6052 |
| 318 | 20231106 | 134700 | 3586700915 | 2245 | 2245 | 2245 | 2245 | 3413 |
| 319 | 20231106 | 134600 | 3579038730 | 2245 | 2245 | 2245 | 2245 | 192 |
| 320 | 20231106 | 134500 | 3578607690 | 2245 | 2245 | 2245 | 2245 | 102 |
| 321 | 20231106 | 134400 | 3578378700 | 2245 | 2245 | 2250 | 2245 | 1065 |
| 322 | 20231106 | 134300 | 3575985185 | 2245 | 2250 | 2250 | 2245 | 10234 |
| 323 | 20231106 | 134200 | 3553009580 | 2250 | 2250 | 2250 | 2250 | 100 |
| 324 | 20231106 | 134100 | 3552784580 | 2250 | 2250 | 2250 | 2245 | 1100 |
| 325 | 20231106 | 134000 | 3550311080 | 2245 | 2245 | 2245 | 2245 | 54 |
| 326 | 20231106 | 133900 | 3550189850 | 2245 | 2250 | 2250 | 2245 | 435 |
| 327 | 20231106 | 133800 | 3549212150 | 2250 | 2255 | 2255 | 2250 | 154 |
| 328 | 20231106 | 133700 | 3548865380 | 2245 | 2255 | 2255 | 2245 | 45 |
| 329 | 20231106 | 133600 | 3548764055 | 2255 | 2250 | 2255 | 2250 | 1971 |
| 330 | 20231106 | 133500 | 3544328750 | 2255 | 2250 | 2255 | 2250 | 3443 |
| 331 | 20231106 | 133400 | 3536565895 | 2255 | 2255 | 2255 | 2255 | 4 |
| 332 | 20231106 | 133300 | 3536556875 | 2255 | 2255 | 2255 | 2255 | 670 |
| 333 | 20231106 | 133200 | 3535046025 | 2255 | 2250 | 2255 | 2250 | 7995 |
| 334 | 20231106 | 133100 | 3517057245 | 2250 | 2240 | 2250 | 2240 | 5831 |
| 335 | 20231106 | 133000 | 3503969305 | 2235 | 2245 | 2250 | 2235 | 3810 |
| 336 | 20231106 | 132900 | 3495433890 | 2245 | 2250 | 2250 | 2245 | 150 |
| 337 | 20231106 | 132800 | 3495096440 | 2250 | 2245 | 2250 | 2245 | 188 |
| 338 | 20231106 | 132700 | 3494674340 | 2245 | 2250 | 2250 | 2245 | 2069 |
| 339 | 20231106 | 132600 | 3490029090 | 2250 | 2245 | 2250 | 2245 | 1369 |
| 340 | 20231106 | 132500 | 3486955680 | 2245 | 2245 | 2245 | 2245 | 33 |
| 341 | 20231106 | 132400 | 3486881595 | 2245 | 2240 | 2245 | 2240 | 1082 |
| 342 | 20231106 | 132300 | 3484457905 | 2245 | 2245 | 2245 | 2245 | 150 |
| 343 | 20231106 | 132200 | 3484121155 | 2245 | 2245 | 2245 | 2240 | 1789 |
| 344 | 20231106 | 132100 | 3480112350 | 2245 | 2245 | 2245 | 2245 | 114 |
| 345 | 20231106 | 132000 | 3479856420 | 2245 | 2245 | 2245 | 2245 | 520 |
| 346 | 20231106 | 131900 | 3478689020 | 2245 | 2245 | 2245 | 2245 | 1 |
| 347 | 20231106 | 131800 | 3478686775 | 2245 | 2240 | 2245 | 2240 | 8860 |
| 348 | 20231106 | 131700 | 3458799600 | 2240 | 2240 | 2245 | 2240 | 1914 |
| 349 | 20231106 | 131600 | 3454512235 | 2240 | 2240 | 2240 | 2240 | 2093 |
| 350 | 20231106 | 131500 | 3449823915 | 2240 | 2245 | 2245 | 2240 | 2922 |
| 351 | 20231106 | 131400 | 3443278620 | 2240 | 2245 | 2245 | 2240 | 2696 |
| 352 | 20231106 | 131300 | 3437229835 | 2245 | 2240 | 2245 | 2240 | 4762 |
| 353 | 20231106 | 131200 | 3426539225 | 2240 | 2240 | 2245 | 2240 | 1927 |
| 354 | 20231106 | 131100 | 3422222740 | 2240 | 2245 | 2245 | 2240 | 943 |
| 355 | 20231106 | 131000 | 3420107205 | 2245 | 2245 | 2245 | 2245 | 1077 |
| 356 | 20231106 | 130900 | 3417689340 | 2245 | 2245 | 2245 | 2245 | 48 |
| 357 | 20231106 | 130800 | 3417581580 | 2245 | 2245 | 2245 | 2245 | 202 |
| 358 | 20231106 | 130700 | 3417128090 | 2240 | 2240 | 2240 | 2240 | 122 |
| 359 | 20231106 | 130600 | 3416854810 | 2245 | 2245 | 2245 | 2245 | 633 |
| 360 | 20231106 | 130500 | 3415433725 | 2245 | 2240 | 2245 | 2240 | 166 |
| 361 | 20231106 | 130400 | 3415061445 | 2240 | 2245 | 2245 | 2240 | 231 |
| 362 | 20231106 | 130300 | 3414542890 | 2240 | 2240 | 2245 | 2240 | 1798 |
| 363 | 20231106 | 130200 | 3410510915 | 2240 | 2240 | 2245 | 2240 | 401 |
| 364 | 20231106 | 130100 | 3409612665 | 2245 | 2245 | 2245 | 2240 | 2642 |
| 365 | 20231106 | 130000 | 3403694510 | 2245 | 2245 | 2245 | 2245 | 2 |
| 366 | 20231106 | 125900 | 3403690020 | 2245 | 2245 | 2245 | 2245 | 1170 |
| 367 | 20231106 | 125800 | 3401063370 | 2245 | 2245 | 2245 | 2245 | 101 |
| 368 | 20231106 | 125700 | 3400836625 | 2245 | 2240 | 2245 | 2240 | 344 |
| 369 | 20231106 | 125600 | 3400066060 | 2245 | 2245 | 2245 | 2245 | 100 |
| 370 | 20231106 | 125500 | 3399841560 | 2245 | 2245 | 2245 | 2245 | 229 |
| 371 | 20231106 | 125400 | 3399327455 | 2245 | 2245 | 2245 | 2245 | 134 |
| 372 | 20231106 | 125300 | 3399026625 | 2245 | 2245 | 2245 | 2240 | 7276 |
| 373 | 20231106 | 125200 | 3382692240 | 2245 | 2245 | 2245 | 2245 | 0 |
| 374 | 20231106 | 125100 | 3382692240 | 2245 | 2240 | 2245 | 2240 | 1541 |
| 375 | 20231106 | 125000 | 3379232715 | 2235 | 2245 | 2245 | 2235 | 2993 |
| 376 | 20231106 | 124900 | 3372528380 | 2245 | 2235 | 2245 | 2235 | 1494 |
| 377 | 20231106 | 124800 | 3369186230 | 2235 | 2235 | 2235 | 2235 | 0 |
| 378 | 20231106 | 124700 | 3369186230 | 2235 | 2235 | 2235 | 2235 | 201 |
| 379 | 20231106 | 124600 | 3368736995 | 2240 | 2235 | 2240 | 2235 | 1462 |
| 380 | 20231106 | 124500 | 3365469115 | 2235 | 2235 | 2235 | 2235 | 4088 |
| 381 | 20231106 | 124400 | 3356332435 | 2230 | 2230 | 2230 | 2230 | 8 |
| 382 | 20231106 | 124300 | 3356314595 | 2230 | 2230 | 2230 | 2230 | 100 |
| 383 | 20231106 | 124200 | 3356091595 | 2230 | 2230 | 2230 | 2230 | 100 |
| 384 | 20231106 | 124100 | 3355868595 | 2230 | 2230 | 2230 | 2230 | 1570 |
| 385 | 20231106 | 124000 | 3352367495 | 2230 | 2230 | 2230 | 2230 | 1058 |
| 386 | 20231106 | 123900 | 3350008155 | 2230 | 2230 | 2230 | 2230 | 1531 |
| 387 | 20231106 | 123800 | 3346594025 | 2220 | 2220 | 2230 | 2220 | 5615 |
| 388 | 20231106 | 123700 | 3334108760 | 2220 | 2230 | 2230 | 2220 | 11205 |
| 389 | 20231106 | 123600 | 3309213480 | 2225 | 2230 | 2230 | 2225 | 4512 |
| 390 | 20231106 | 123500 | 3299166355 | 2230 | 2230 | 2230 | 2230 | 837 |
| 391 | 20231106 | 123400 | 3297299845 | 2230 | 2230 | 2235 | 2230 | 3224 |
| 392 | 20231106 | 123300 | 3290110210 | 2235 | 2235 | 2235 | 2230 | 76 |
| 393 | 20231106 | 123200 | 3289940355 | 2230 | 2230 | 2235 | 2230 | 1092 |
| 394 | 20231106 | 123100 | 3287499885 | 2230 | 2235 | 2235 | 2230 | 629 |
| 395 | 20231106 | 123000 | 3286094230 | 2230 | 2230 | 2230 | 2230 | 288 |
| 396 | 20231106 | 122900 | 3285451990 | 2230 | 2230 | 2230 | 2230 | 3451 |
| 397 | 20231106 | 122800 | 3277756260 | 2235 | 2235 | 2235 | 2235 | 540 |
| 398 | 20231106 | 122700 | 3276549360 | 2235 | 2235 | 2235 | 2235 | 2000 |
| 399 | 20231106 | 122600 | 3272079360 | 2235 | 2230 | 2235 | 2230 | 446 |
| 400 | 20231106 | 122500 | 3271084755 | 2230 | 2230 | 2230 | 2225 | 712 |
| 401 | 20231106 | 122400 | 3269499500 | 2225 | 2230 | 2230 | 2225 | 3398 |
| 402 | 20231106 | 122300 | 3261928900 | 2230 | 2225 | 2230 | 2225 | 2222 |
| 403 | 20231106 | 122200 | 3256984550 | 2220 | 2225 | 2225 | 2220 | 4181 |
| 404 | 20231106 | 122100 | 3247681860 | 2225 | 2230 | 2230 | 2225 | 1495 |
| 405 | 20231106 | 122000 | 3244351020 | 2235 | 2235 | 2240 | 2235 | 818 |
| 406 | 20231106 | 121900 | 3242522785 | 2235 | 2235 | 2235 | 2235 | 509 |
| 407 | 20231106 | 121800 | 3241385170 | 2235 | 2225 | 2235 | 2220 | 3180 |
| 408 | 20231106 | 121700 | 3234307035 | 2225 | 2225 | 2225 | 2225 | 830 |
| 409 | 20231106 | 121600 | 3232460285 | 2225 | 2225 | 2230 | 2225 | 2050 |
| 410 | 20231106 | 121500 | 3227897245 | 2230 | 2230 | 2240 | 2230 | 13188 |
| 411 | 20231106 | 121400 | 3198462985 | 2230 | 2230 | 2230 | 2230 | 922 |
| 412 | 20231106 | 121300 | 3196406925 | 2230 | 2235 | 2235 | 2230 | 7453 |
| 413 | 20231106 | 121200 | 3179770760 | 2235 | 2235 | 2245 | 2235 | 2044 |
| 414 | 20231106 | 121100 | 3175201770 | 2235 | 2235 | 2235 | 2235 | 6173 |
| 415 | 20231106 | 121000 | 3161405115 | 2240 | 2245 | 2245 | 2240 | 18920 |
| 416 | 20231106 | 120900 | 3119024265 | 2240 | 2245 | 2245 | 2240 | 4522 |
| 417 | 20231106 | 120800 | 3108894735 | 2245 | 2240 | 2245 | 2240 | 19 |
| 418 | 20231106 | 120700 | 3108852085 | 2240 | 2250 | 2250 | 2240 | 2075 |
| 419 | 20231106 | 120600 | 3104201215 | 2250 | 2245 | 2250 | 2240 | 1557 |
| 420 | 20231106 | 120500 | 3100705970 | 2245 | 2250 | 2255 | 2245 | 15020 |
| 421 | 20231106 | 120400 | 3066950030 | 2250 | 2250 | 2255 | 2250 | 451 |
| 422 | 20231106 | 120300 | 3065934955 | 2250 | 2250 | 2255 | 2250 | 2956 |
| 423 | 20231106 | 120200 | 3059282450 | 2255 | 2255 | 2260 | 2255 | 2568 |
| 424 | 20231106 | 120100 | 3053490670 | 2250 | 2255 | 2255 | 2250 | 5428 |
| 425 | 20231106 | 120000 | 3041251030 | 2260 | 2260 | 2260 | 2255 | 2162 |
| 426 | 20231106 | 115900 | 3036365160 | 2255 | 2260 | 2260 | 2255 | 1213 |
| 427 | 20231106 | 115800 | 3033625320 | 2255 | 2255 | 2260 | 2255 | 1341 |
| 428 | 20231106 | 115700 | 3030600365 | 2255 | 2255 | 2255 | 2255 | 2082 |
| 429 | 20231106 | 115600 | 3025905455 | 2255 | 2255 | 2255 | 2255 | 2004 |
| 430 | 20231106 | 115500 | 3021386435 | 2255 | 2255 | 2255 | 2255 | 2684 |
| 431 | 20231106 | 115400 | 3015334015 | 2260 | 2260 | 2260 | 2260 | 256 |
| 432 | 20231106 | 115300 | 3014755455 | 2255 | 2255 | 2255 | 2255 | 1735 |
| 433 | 20231106 | 115200 | 3010843030 | 2260 | 2260 | 2260 | 2260 | 104 |
| 434 | 20231106 | 115100 | 3010607990 | 2255 | 2255 | 2255 | 2255 | 11 |
| 435 | 20231106 | 115000 | 3010583185 | 2255 | 2255 | 2255 | 2255 | 1575 |
| 436 | 20231106 | 114900 | 3007031560 | 2260 | 2260 | 2260 | 2255 | 449 |
| 437 | 20231106 | 114800 | 3006017820 | 2250 | 2255 | 2260 | 2250 | 11344 |
| 438 | 20231106 | 114700 | 2980490070 | 2245 | 2250 | 2255 | 2245 | 4729 |
| 439 | 20231106 | 114600 | 2969858335 | 2250 | 2240 | 2250 | 2240 | 8073 |
| 440 | 20231106 | 114500 | 2951722985 | 2240 | 2250 | 2255 | 2240 | 12161 |
| 441 | 20231106 | 114400 | 2924437605 | 2245 | 2250 | 2250 | 2245 | 8351 |
| 442 | 20231106 | 114300 | 2905676320 | 2250 | 2255 | 2255 | 2250 | 2371 |
| 443 | 20231106 | 114200 | 2900341215 | 2255 | 2255 | 2255 | 2255 | 1888 |
| 444 | 20231106 | 114100 | 2896083775 | 2255 | 2250 | 2260 | 2250 | 9601 |
| 445 | 20231106 | 114000 | 2874478515 | 2255 | 2260 | 2260 | 2255 | 3541 |
| 446 | 20231106 | 113900 | 2866493505 | 2260 | 2260 | 2260 | 2260 | 1 |
| 447 | 20231106 | 113800 | 2866491245 | 2265 | 2255 | 2265 | 2250 | 2832 |
| 448 | 20231106 | 113700 | 2860100125 | 2255 | 2255 | 2255 | 2255 | 4473 |
| 449 | 20231106 | 113600 | 2850013510 | 2265 | 2260 | 2265 | 2260 | 3511 |
| 450 | 20231106 | 113500 | 2842078355 | 2265 | 2265 | 2265 | 2265 | 57 |
| 451 | 20231106 | 113400 | 2841949250 | 2265 | 2265 | 2265 | 2265 | 1561 |
| 452 | 20231106 | 113300 | 2838413585 | 2260 | 2265 | 2265 | 2260 | 2121 |
| 453 | 20231106 | 113200 | 2833620020 | 2260 | 2255 | 2260 | 2250 | 3406 |
| 454 | 20231106 | 113100 | 2825941940 | 2255 | 2265 | 2265 | 2255 | 2428 |
| 455 | 20231106 | 113000 | 2820445680 | 2255 | 2260 | 2260 | 2255 | 3129 |
| 456 | 20231106 | 112900 | 2813377385 | 2260 | 2260 | 2260 | 2260 | 3114 |
| 457 | 20231106 | 112800 | 2806339745 | 2265 | 2260 | 2265 | 2255 | 7668 |
| 458 | 20231106 | 112700 | 2789010080 | 2260 | 2250 | 2265 | 2250 | 12963 |
| 459 | 20231106 | 112600 | 2759772290 | 2250 | 2255 | 2260 | 2250 | 22138 |
| 460 | 20231106 | 112500 | 2709867220 | 2255 | 2260 | 2265 | 2255 | 11884 |
| 461 | 20231106 | 112400 | 2683033965 | 2265 | 2265 | 2270 | 2260 | 15714 |
| 462 | 20231106 | 112300 | 2647426050 | 2265 | 2265 | 2270 | 2260 | 12325 |
| 463 | 20231106 | 112200 | 2619476565 | 2265 | 2270 | 2275 | 2265 | 22634 |
| 464 | 20231106 | 112100 | 2568203160 | 2275 | 2275 | 2275 | 2270 | 2882 |
| 465 | 20231106 | 112000 | 2561652585 | 2270 | 2275 | 2275 | 2270 | 14844 |
| 466 | 20231106 | 111900 | 2527950495 | 2275 | 2280 | 2285 | 2270 | 39883 |
| 467 | 20231106 | 111800 | 2437124300 | 2280 | 2275 | 2280 | 2270 | 16145 |
| 468 | 20231106 | 111700 | 2400354510 | 2275 | 2270 | 2275 | 2265 | 16460 |
| 469 | 20231106 | 111600 | 2362948235 | 2270 | 2265 | 2270 | 2260 | 16553 |
| 470 | 20231106 | 111500 | 2325409375 | 2265 | 2265 | 2270 | 2260 | 16881 |
| 471 | 20231106 | 111400 | 2287213375 | 2260 | 2265 | 2270 | 2260 | 22696 |
| 472 | 20231106 | 111300 | 2235810665 | 2260 | 2255 | 2265 | 2255 | 13869 |
| 473 | 20231106 | 111200 | 2204473370 | 2260 | 2250 | 2260 | 2245 | 10861 |
| 474 | 20231106 | 111100 | 2179943305 | 2250 | 2250 | 2255 | 2245 | 10725 |
| 475 | 20231106 | 111000 | 2155817780 | 2250 | 2245 | 2255 | 2245 | 16477 |
| 476 | 20231106 | 110900 | 2118720880 | 2245 | 2245 | 2255 | 2245 | 19724 |
| 477 | 20231106 | 110800 | 2074372085 | 2245 | 2235 | 2250 | 2235 | 26611 |
| 478 | 20231106 | 110700 | 2014725465 | 2235 | 2240 | 2240 | 2235 | 8363 |
| 479 | 20231106 | 110600 | 1996031540 | 2235 | 2240 | 2245 | 2235 | 11135 |
| 480 | 20231106 | 110500 | 1971095285 | 2235 | 2235 | 2240 | 2235 | 2720 |
| 481 | 20231106 | 110400 | 1965014380 | 2240 | 2240 | 2240 | 2230 | 4546 |
| 482 | 20231106 | 110300 | 1954849120 | 2235 | 2230 | 2240 | 2230 | 28903 |
| 483 | 20231106 | 110200 | 1890249655 | 2230 | 2235 | 2235 | 2230 | 14928 |
| 484 | 20231106 | 110100 | 1856930940 | 2230 | 2225 | 2235 | 2225 | 21834 |
| 485 | 20231106 | 110000 | 1808259670 | 2230 | 2225 | 2230 | 2220 | 17542 |
| 486 | 20231106 | 105900 | 1769214570 | 2225 | 2220 | 2225 | 2220 | 1813 |
| 487 | 20231106 | 105800 | 1765189705 | 2220 | 2220 | 2220 | 2220 | 5228 |
| 488 | 20231106 | 105700 | 1753583545 | 2225 | 2210 | 2225 | 2210 | 55377 |
| 489 | 20231106 | 105600 | 1630696670 | 2210 | 2210 | 2210 | 2210 | 601 |
| 490 | 20231106 | 105500 | 1629368460 | 2210 | 2205 | 2210 | 2205 | 9250 |
| 491 | 20231106 | 105400 | 1608967200 | 2205 | 2205 | 2210 | 2205 | 3006 |
| 492 | 20231106 | 105300 | 1602333870 | 2205 | 2205 | 2205 | 2205 | 2300 |
| 493 | 20231106 | 105200 | 1597262370 | 2205 | 2210 | 2210 | 2205 | 1535 |
| 494 | 20231106 | 105100 | 1593877520 | 2210 | 2210 | 2210 | 2210 | 1315 |
| 495 | 20231106 | 105000 | 1590971370 | 2210 | 2210 | 2210 | 2205 | 9640 |
| 496 | 20231106 | 104900 | 1569667050 | 2210 | 2205 | 2210 | 2205 | 4381 |
| 497 | 20231106 | 104800 | 1559986670 | 2205 | 2210 | 2210 | 2205 | 1624 |
| 498 | 20231106 | 104700 | 1556400750 | 2200 | 2205 | 2210 | 2200 | 550 |
| 499 | 20231106 | 104600 | 1555186005 | 2205 | 2200 | 2205 | 2200 | 2601 |
| 500 | 20231106 | 104500 | 1549459800 | 2205 | 2205 | 2205 | 2200 | 17 |
| 501 | 20231106 | 104400 | 1549422365 | 2200 | 2200 | 2205 | 2200 | 2810 |
| 502 | 20231106 | 104300 | 1543237865 | 2200 | 2205 | 2205 | 2200 | 46 |
| 503 | 20231106 | 104200 | 1543136440 | 2200 | 2200 | 2200 | 2195 | 2159 |
| 504 | 20231106 | 104100 | 1538387030 | 2200 | 2195 | 2200 | 2195 | 672 |
| 505 | 20231106 | 104000 | 1536911980 | 2195 | 2200 | 2200 | 2195 | 401 |
| 506 | 20231106 | 103900 | 1536031780 | 2195 | 2200 | 2200 | 2195 | 609 |
| 507 | 20231106 | 103800 | 1534692520 | 2200 | 2200 | 2200 | 2200 | 1 |
| 508 | 20231106 | 103700 | 1534690320 | 2205 | 2205 | 2205 | 2205 | 981 |
| 509 | 20231106 | 103600 | 1532527215 | 2205 | 2200 | 2205 | 2200 | 2428 |
| 510 | 20231106 | 103500 | 1527183100 | 2200 | 2200 | 2200 | 2200 | 2124 |
| 511 | 20231106 | 103400 | 1522510300 | 2200 | 2200 | 2200 | 2195 | 2253 |
| 512 | 20231106 | 103300 | 1517559090 | 2195 | 2195 | 2195 | 2195 | 898 |
| 513 | 20231106 | 103200 | 1515587980 | 2200 | 2200 | 2200 | 2200 | 72 |
| 514 | 20231106 | 103100 | 1515429580 | 2195 | 2195 | 2200 | 2190 | 4901 |
| 515 | 20231106 | 103000 | 1504684470 | 2195 | 2200 | 2200 | 2195 | 141 |
| 516 | 20231106 | 102900 | 1504374320 | 2200 | 2195 | 2200 | 2195 | 201 |
| 517 | 20231106 | 102800 | 1503932870 | 2205 | 2205 | 2205 | 2195 | 208 |
| 518 | 20231106 | 102700 | 1503475900 | 2195 | 2210 | 2210 | 2195 | 2954 |
| 519 | 20231106 | 102600 | 1496981570 | 2210 | 2205 | 2210 | 2205 | 4013 |
| 520 | 20231106 | 102500 | 1488119315 | 2210 | 2195 | 2210 | 2195 | 6489 |
| 521 | 20231106 | 102400 | 1473862635 | 2195 | 2195 | 2200 | 2190 | 4726 |
| 522 | 20231106 | 102300 | 1463486565 | 2195 | 2200 | 2200 | 2195 | 16153 |
| 523 | 20231106 | 102200 | 1427961180 | 2210 | 2205 | 2210 | 2205 | 11311 |
| 524 | 20231106 | 102100 | 1403019345 | 2210 | 2215 | 2215 | 2210 | 659 |
| 525 | 20231106 | 102000 | 1401562920 | 2215 | 2210 | 2215 | 2205 | 9983 |
| 526 | 20231106 | 101900 | 1379514520 | 2210 | 2210 | 2210 | 2205 | 11708 |
| 527 | 20231106 | 101800 | 1353690600 | 2210 | 2215 | 2215 | 2210 | 7501 |
| 528 | 20231106 | 101700 | 1337111865 | 2210 | 2215 | 2220 | 2210 | 21909 |
| 529 | 20231106 | 101600 | 1288571140 | 2215 | 2210 | 2215 | 2205 | 9714 |
| 530 | 20231106 | 101500 | 1267077965 | 2210 | 2210 | 2215 | 2210 | 6997 |
| 531 | 20231106 | 101400 | 1251610975 | 2205 | 2215 | 2215 | 2205 | 3089 |
| 532 | 20231106 | 101300 | 1244781890 | 2205 | 2210 | 2215 | 2205 | 24493 |
| 533 | 20231106 | 101200 | 1190610575 | 2210 | 2200 | 2210 | 2195 | 19839 |
| 534 | 20231106 | 101100 | 1146930300 | 2200 | 2200 | 2200 | 2190 | 9720 |
| 535 | 20231106 | 101000 | 1125555950 | 2200 | 2195 | 2200 | 2195 | 14121 |
| 536 | 20231106 | 100900 | 1094559600 | 2200 | 2195 | 2200 | 2195 | 2558 |
| 537 | 20231106 | 100800 | 1088944520 | 2195 | 2195 | 2200 | 2195 | 1117 |
| 538 | 20231106 | 100700 | 1086489670 | 2200 | 2195 | 2200 | 2195 | 5123 |
| 539 | 20231106 | 100600 | 1075244615 | 2195 | 2200 | 2200 | 2195 | 9537 |
| 540 | 20231106 | 100500 | 1054263675 | 2200 | 2195 | 2200 | 2185 | 14063 |
| 541 | 20231106 | 100400 | 1023392170 | 2195 | 2190 | 2195 | 2185 | 7497 |
| 542 | 20231106 | 100300 | 1006979850 | 2185 | 2185 | 2190 | 2185 | 8338 |
| 543 | 20231106 | 100200 | 988737155 | 2185 | 2185 | 2190 | 2185 | 17849 |
| 544 | 20231106 | 100100 | 949668200 | 2185 | 2190 | 2190 | 2185 | 3184 |
| 545 | 20231106 | 100000 | 942711050 | 2190 | 2185 | 2190 | 2185 | 4841 |
| 546 | 20231106 | 095900 | 932112240 | 2185 | 2185 | 2190 | 2185 | 1613 |
| 547 | 20231106 | 095800 | 928587810 | 2185 | 2185 | 2190 | 2185 | 1655 |
| 548 | 20231106 | 095700 | 924971120 | 2190 | 2185 | 2190 | 2185 | 2256 |
| 549 | 20231106 | 095600 | 920041755 | 2190 | 2180 | 2190 | 2180 | 12884 |
| 550 | 20231106 | 095500 | 891904520 | 2175 | 2175 | 2180 | 2175 | 2117 |
| 551 | 20231106 | 095400 | 887299995 | 2175 | 2180 | 2185 | 2175 | 1161 |
| 552 | 20231106 | 095300 | 884768955 | 2185 | 2175 | 2185 | 2175 | 3719 |
| 553 | 20231106 | 095200 | 876656640 | 2185 | 2175 | 2185 | 2175 | 9295 |
| 554 | 20231106 | 095100 | 856395835 | 2175 | 2175 | 2180 | 2175 | 2190 |
| 555 | 20231106 | 095000 | 851630300 | 2165 | 2180 | 2180 | 2165 | 1277 |
| 556 | 20231106 | 094900 | 848858430 | 2175 | 2175 | 2175 | 2160 | 42867 |
| 557 | 20231106 | 094800 | 755892890 | 2170 | 2175 | 2175 | 2170 | 5307 |
| 558 | 20231106 | 094700 | 744375855 | 2175 | 2175 | 2175 | 2175 | 27 |
| 559 | 20231106 | 094600 | 744317130 | 2175 | 2175 | 2180 | 2175 | 5368 |
| 560 | 20231106 | 094500 | 732641690 | 2180 | 2170 | 2180 | 2170 | 9733 |
| 561 | 20231106 | 094400 | 711484105 | 2170 | 2170 | 2175 | 2165 | 15577 |
| 562 | 20231106 | 094300 | 677684490 | 2170 | 2165 | 2170 | 2165 | 83 |
| 563 | 20231106 | 094200 | 677504790 | 2170 | 2165 | 2170 | 2165 | 347 |
| 564 | 20231106 | 094100 | 676752775 | 2165 | 2170 | 2170 | 2165 | 7222 |
| 565 | 20231106 | 094000 | 661091635 | 2170 | 2170 | 2170 | 2165 | 1722 |
| 566 | 20231106 | 093900 | 657355705 | 2165 | 2165 | 2170 | 2165 | 1301 |
| 567 | 20231106 | 093800 | 654538630 | 2165 | 2170 | 2170 | 2165 | 4899 |
| 568 | 20231106 | 093700 | 643932170 | 2170 | 2165 | 2170 | 2165 | 2421 |
| 569 | 20231106 | 093600 | 638679475 | 2170 | 2170 | 2170 | 2165 | 912 |
| 570 | 20231106 | 093500 | 636704930 | 2170 | 2165 | 2170 | 2160 | 11755 |
| 571 | 20231106 | 093400 | 611235975 | 2160 | 2165 | 2165 | 2160 | 1427 |
| 572 | 20231106 | 093300 | 608149505 | 2165 | 2165 | 2165 | 2165 | 1390 |
| 573 | 20231106 | 093200 | 605140155 | 2165 | 2165 | 2165 | 2160 | 7779 |
| 574 | 20231106 | 093100 | 588304845 | 2165 | 2160 | 2170 | 2160 | 10649 |
| 575 | 20231106 | 093000 | 565256825 | 2160 | 2160 | 2160 | 2155 | 895 |
| 576 | 20231106 | 092900 | 563323635 | 2155 | 2160 | 2160 | 2155 | 9505 |
| 577 | 20231106 | 092800 | 542832840 | 2160 | 2155 | 2160 | 2150 | 1042 |
| 578 | 20231106 | 092700 | 540590070 | 2160 | 2160 | 2160 | 2150 | 271 |
| 579 | 20231106 | 092600 | 540005150 | 2150 | 2155 | 2160 | 2150 | 5223 |
| 580 | 20231106 | 092500 | 528775190 | 2155 | 2165 | 2165 | 2155 | 13146 |
| 581 | 20231106 | 092400 | 500418515 | 2160 | 2165 | 2165 | 2160 | 421 |
| 582 | 20231106 | 092300 | 499508355 | 2160 | 2165 | 2170 | 2160 | 7420 |
| 583 | 20231106 | 092200 | 483444050 | 2165 | 2160 | 2165 | 2160 | 8677 |
| 584 | 20231106 | 092100 | 464675935 | 2155 | 2155 | 2155 | 2155 | 1371 |
| 585 | 20231106 | 092000 | 461721430 | 2155 | 2150 | 2155 | 2150 | 355 |
| 586 | 20231106 | 091900 | 460956455 | 2150 | 2150 | 2160 | 2150 | 5679 |
| 587 | 20231106 | 091800 | 448704650 | 2150 | 2155 | 2155 | 2150 | 1688 |
| 588 | 20231106 | 091700 | 445072060 | 2155 | 2155 | 2155 | 2150 | 2812 |
| 589 | 20231106 | 091600 | 439022000 | 2155 | 2160 | 2160 | 2150 | 8095 |
| 590 | 20231106 | 091500 | 421571635 | 2160 | 2155 | 2160 | 2145 | 5475 |
| 591 | 20231106 | 091400 | 409785775 | 2155 | 2145 | 2155 | 2145 | 1916 |
| 592 | 20231106 | 091300 | 405670045 | 2155 | 2160 | 2160 | 2150 | 3416 |
| 593 | 20231106 | 091200 | 398316420 | 2165 | 2155 | 2165 | 2145 | 20174 |
| 594 | 20231106 | 091100 | 354800070 | 2155 | 2165 | 2170 | 2145 | 18220 |
| 595 | 20231106 | 091000 | 315624910 | 2165 | 2150 | 2165 | 2145 | 11854 |
| 596 | 20231106 | 090900 | 290026650 | 2150 | 2150 | 2150 | 2145 | 1476 |
| 597 | 20231106 | 090800 | 286855750 | 2150 | 2155 | 2160 | 2150 | 6076 |
| 598 | 20231106 | 090700 | 273768750 | 2155 | 2170 | 2170 | 2155 | 12327 |
| 599 | 20231106 | 090600 | 247117070 | 2165 | 2155 | 2175 | 2155 | 29193 |
| 600 | 20231106 | 090500 | 183978385 | 2155 | 2145 | 2155 | 2145 | 5031 |
| 601 | 20231106 | 090400 | 173165140 | 2145 | 2145 | 2150 | 2145 | 3805 |
| 602 | 20231106 | 090300 | 165000915 | 2145 | 2150 | 2155 | 2140 | 14539 |
| 603 | 20231106 | 090200 | 133817025 | 2150 | 2145 | 2150 | 2135 | 11688 |
| 604 | 20231106 | 090100 | 108770350 | 2140 | 2135 | 2140 | 2125 | 11328 |
| 605 | 20231106 | 090000 | 84601940 | 2140 | 2175 | 2175 | 2130 | 39112 |