30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 32318 |
| 3 | 20231103 | 190400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20231103 | 190300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20231103 | 190200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20231103 | 190100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20231103 | 190000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20231103 | 185900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20231103 | 185800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20231103 | 185700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20231103 | 185600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20231103 | 185500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20231103 | 185400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20231103 | 185300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20231103 | 185200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20231103 | 185100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20231103 | 185000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20231103 | 184900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20231103 | 184800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20231103 | 184700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20231103 | 184600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20231103 | 184500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20231103 | 184400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20231103 | 184300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20231103 | 184200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20231103 | 184100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20231103 | 184000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20231103 | 183900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20231103 | 183800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20231103 | 183700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20231103 | 183600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20231103 | 183500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 32318 |
| 33 | 20231103 | 183400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20231103 | 183300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20231103 | 183200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20231103 | 183100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20231103 | 183000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20231103 | 182900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20231103 | 182800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20231103 | 182700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20231103 | 182600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20231103 | 182500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20231103 | 182400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20231103 | 182300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20231103 | 182200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20231103 | 182100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20231103 | 182000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20231103 | 181900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20231103 | 181800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20231103 | 181700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20231103 | 181600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20231103 | 181500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20231103 | 181400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20231103 | 181300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20231103 | 181200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20231103 | 181100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20231103 | 181000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20231103 | 180900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20231103 | 180800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20231103 | 180700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20231103 | 180600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20231103 | 180500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 32318 |
| 63 | 20231103 | 180400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20231103 | 180300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20231103 | 180200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20231103 | 180100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20231103 | 180000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20231103 | 175900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20231103 | 175800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20231103 | 175700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20231103 | 175600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20231103 | 175500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20231103 | 175400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20231103 | 175300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20231103 | 175200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20231103 | 175100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20231103 | 175000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20231103 | 174900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20231103 | 174800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20231103 | 174700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20231103 | 174600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20231103 | 174500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20231103 | 174400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20231103 | 174300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20231103 | 174200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20231103 | 174100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20231103 | 174000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20231103 | 173900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20231103 | 173800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20231103 | 173700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20231103 | 173600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20231103 | 173500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 32318 |
| 93 | 20231103 | 173400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20231103 | 173300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20231103 | 173200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20231103 | 173100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20231103 | 173000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20231103 | 172900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20231103 | 172800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20231103 | 172700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20231103 | 172600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20231103 | 172500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20231103 | 172400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20231103 | 172300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20231103 | 172200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20231103 | 172100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20231103 | 172000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20231103 | 171900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20231103 | 171800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20231103 | 171700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20231103 | 171600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20231103 | 171500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20231103 | 171400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20231103 | 171300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20231103 | 171200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20231103 | 171100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20231103 | 171000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20231103 | 170900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20231103 | 170800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20231103 | 170700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20231103 | 170600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20231103 | 170500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 32318 |
| 123 | 20231103 | 170400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20231103 | 170300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20231103 | 170200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20231103 | 170100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20231103 | 170000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20231103 | 165900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20231103 | 165800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20231103 | 165700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20231103 | 165600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20231103 | 165500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20231103 | 165400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20231103 | 165300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20231103 | 165200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20231103 | 165100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20231103 | 165000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20231103 | 164900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20231103 | 164800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20231103 | 164700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20231103 | 164600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20231103 | 164500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20231103 | 164400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20231103 | 164300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20231103 | 164200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20231103 | 164100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20231103 | 164000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20231103 | 163900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20231103 | 163800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20231103 | 163700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20231103 | 163600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20231103 | 163500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 32318 |
| 153 | 20231103 | 163400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20231103 | 163300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20231103 | 163200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20231103 | 163100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20231103 | 163000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20231103 | 162900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20231103 | 162800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20231103 | 162700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20231103 | 162600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20231103 | 162500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20231103 | 162400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20231103 | 162300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20231103 | 162200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20231103 | 162100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20231103 | 162000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20231103 | 161900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20231103 | 161800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20231103 | 161700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20231103 | 161600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20231103 | 161500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20231103 | 161400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20231103 | 161300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20231103 | 161200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20231103 | 161100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20231103 | 161000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20231103 | 160900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20231103 | 160800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20231103 | 160700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20231103 | 160600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20231103 | 160500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 32318 |
| 183 | 20231103 | 160400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20231103 | 160300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20231103 | 160200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20231103 | 160100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20231103 | 160000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20231103 | 155900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20231103 | 155800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20231103 | 155700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20231103 | 155600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20231103 | 155500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20231103 | 155400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20231103 | 155300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20231103 | 155200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20231103 | 155100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20231103 | 155000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20231103 | 154900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20231103 | 154800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20231103 | 154700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20231103 | 154600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20231103 | 154500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20231103 | 154400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20231103 | 154300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20231103 | 154200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20231103 | 154100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20231103 | 154000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20231103 | 153900 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20231103 | 153800 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20231103 | 153700 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20231103 | 153600 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20231103 | 153500 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 32318 |
| 213 | 20231103 | 153400 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20231103 | 153300 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20231103 | 153200 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20231103 | 153100 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20231103 | 153000 | 3158296520 | 3480 | 3480 | 3480 | 3480 | 32318 |
| 218 | 20231103 | 152900 | 3045829880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20231103 | 152800 | 3045829880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20231103 | 152700 | 3045829880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20231103 | 152600 | 3045829880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20231103 | 152500 | 3045829880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20231103 | 152400 | 3045829880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 224 | 20231103 | 152300 | 3045829880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20231103 | 152200 | 3045829880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20231103 | 152100 | 3045829880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20231103 | 152000 | 3045829880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20231103 | 151900 | 3045829880 | 3490 | 3490 | 3500 | 3490 | 3279 |
| 229 | 20231103 | 151800 | 3034369925 | 3490 | 3495 | 3500 | 3490 | 409 |
| 230 | 20231103 | 151700 | 3032940425 | 3490 | 3485 | 3495 | 3485 | 492 |
| 231 | 20231103 | 151600 | 3031220955 | 3500 | 3480 | 3500 | 3480 | 12142 |
| 232 | 20231103 | 151500 | 2988814490 | 3485 | 3485 | 3485 | 3480 | 548 |
| 233 | 20231103 | 151400 | 2986904860 | 3485 | 3495 | 3495 | 3485 | 1120 |
| 234 | 20231103 | 151300 | 2983001175 | 3495 | 3490 | 3495 | 3490 | 400 |
| 235 | 20231103 | 151200 | 2981603930 | 3485 | 3490 | 3490 | 3485 | 2985 |
| 236 | 20231103 | 151100 | 2971195700 | 3490 | 3490 | 3490 | 3490 | 18 |
| 237 | 20231103 | 151000 | 2971132880 | 3485 | 3490 | 3495 | 3485 | 2595 |
| 238 | 20231103 | 150900 | 2962086165 | 3495 | 3495 | 3495 | 3490 | 6115 |
| 239 | 20231103 | 150800 | 2940742655 | 3495 | 3490 | 3495 | 3490 | 5739 |
| 240 | 20231103 | 150700 | 2920713540 | 3480 | 3485 | 3485 | 3480 | 3029 |
| 241 | 20231103 | 150600 | 2910160925 | 3485 | 3485 | 3485 | 3485 | 4256 |
| 242 | 20231103 | 150500 | 2895328765 | 3490 | 3480 | 3490 | 3480 | 1373 |
| 243 | 20231103 | 150400 | 2890544065 | 3485 | 3485 | 3485 | 3485 | 300 |
| 244 | 20231103 | 150300 | 2889498565 | 3485 | 3480 | 3485 | 3480 | 648 |
| 245 | 20231103 | 150200 | 2887240405 | 3480 | 3485 | 3485 | 3480 | 4010 |
| 246 | 20231103 | 150100 | 2873281840 | 3490 | 3485 | 3490 | 3485 | 301 |
| 247 | 20231103 | 150000 | 2872232800 | 3485 | 3485 | 3490 | 3485 | 377 |
| 248 | 20231103 | 145900 | 2870918830 | 3490 | 3485 | 3490 | 3485 | 952 |
| 249 | 20231103 | 145800 | 2867601100 | 3490 | 3485 | 3490 | 3485 | 333 |
| 250 | 20231103 | 145700 | 2866439950 | 3485 | 3485 | 3485 | 3485 | 2900 |
| 251 | 20231103 | 145600 | 2856333450 | 3485 | 3490 | 3490 | 3485 | 584 |
| 252 | 20231103 | 145500 | 2854297300 | 3490 | 3485 | 3490 | 3485 | 1058 |
| 253 | 20231103 | 145400 | 2850610020 | 3485 | 3485 | 3485 | 3485 | 371 |
| 254 | 20231103 | 145300 | 2849317085 | 3485 | 3485 | 3485 | 3485 | 14 |
| 255 | 20231103 | 145200 | 2849268295 | 3485 | 3480 | 3485 | 3480 | 1746 |
| 256 | 20231103 | 145100 | 2843192205 | 3480 | 3490 | 3490 | 3480 | 565 |
| 257 | 20231103 | 145000 | 2841223350 | 3495 | 3490 | 3495 | 3490 | 4712 |
| 258 | 20231103 | 144900 | 2824776500 | 3490 | 3485 | 3490 | 3485 | 90 |
| 259 | 20231103 | 144800 | 2824462500 | 3485 | 3490 | 3490 | 3480 | 2205 |
| 260 | 20231103 | 144700 | 2816777475 | 3485 | 3475 | 3485 | 3475 | 2667 |
| 261 | 20231103 | 144600 | 2807484265 | 3480 | 3480 | 3480 | 3475 | 2101 |
| 262 | 20231103 | 144500 | 2800173285 | 3480 | 3475 | 3480 | 3475 | 2207 |
| 263 | 20231103 | 144400 | 2792496720 | 3475 | 3470 | 3475 | 3470 | 142 |
| 264 | 20231103 | 144300 | 2792003480 | 3470 | 3470 | 3470 | 3470 | 250 |
| 265 | 20231103 | 144200 | 2791135980 | 3470 | 3475 | 3475 | 3470 | 708 |
| 266 | 20231103 | 144100 | 2788675685 | 3475 | 3480 | 3480 | 3475 | 1008 |
| 267 | 20231103 | 144000 | 2785172715 | 3480 | 3480 | 3480 | 3480 | 277 |
| 268 | 20231103 | 143900 | 2784208755 | 3480 | 3480 | 3485 | 3480 | 221 |
| 269 | 20231103 | 143800 | 2783439605 | 3480 | 3480 | 3480 | 3475 | 2142 |
| 270 | 20231103 | 143700 | 2775990295 | 3480 | 3480 | 3485 | 3480 | 481 |
| 271 | 20231103 | 143600 | 2774316410 | 3480 | 3480 | 3480 | 3480 | 255 |
| 272 | 20231103 | 143500 | 2773429010 | 3480 | 3485 | 3485 | 3480 | 140 |
| 273 | 20231103 | 143400 | 2772941760 | 3485 | 3480 | 3485 | 3480 | 36 |
| 274 | 20231103 | 143300 | 2772816475 | 3480 | 3485 | 3485 | 3475 | 706 |
| 275 | 20231103 | 143200 | 2770359625 | 3480 | 3480 | 3480 | 3480 | 128 |
| 276 | 20231103 | 143100 | 2769914185 | 3480 | 3470 | 3480 | 3470 | 187 |
| 277 | 20231103 | 143000 | 2769263435 | 3475 | 3475 | 3475 | 3470 | 1390 |
| 278 | 20231103 | 142900 | 2764433680 | 3475 | 3475 | 3475 | 3475 | 622 |
| 279 | 20231103 | 142800 | 2762272230 | 3470 | 3475 | 3475 | 3470 | 174 |
| 280 | 20231103 | 142700 | 2761667945 | 3475 | 3475 | 3485 | 3475 | 1500 |
| 281 | 20231103 | 142600 | 2756450690 | 3475 | 3475 | 3475 | 3475 | 302 |
| 282 | 20231103 | 142500 | 2755401240 | 3480 | 3480 | 3480 | 3480 | 2186 |
| 283 | 20231103 | 142400 | 2747793960 | 3480 | 3485 | 3485 | 3480 | 922 |
| 284 | 20231103 | 142300 | 2744584685 | 3485 | 3480 | 3485 | 3480 | 691 |
| 285 | 20231103 | 142200 | 2742179945 | 3480 | 3480 | 3480 | 3480 | 50 |
| 286 | 20231103 | 142100 | 2742005945 | 3480 | 3480 | 3480 | 3480 | 0 |
| 287 | 20231103 | 142000 | 2742005945 | 3480 | 3480 | 3480 | 3480 | 23 |
| 288 | 20231103 | 141900 | 2741925905 | 3480 | 3480 | 3480 | 3480 | 165 |
| 289 | 20231103 | 141800 | 2741351705 | 3475 | 3475 | 3475 | 3475 | 1137 |
| 290 | 20231103 | 141700 | 2737400630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 291 | 20231103 | 141600 | 2737400630 | 3475 | 3480 | 3480 | 3475 | 1146 |
| 292 | 20231103 | 141500 | 2733416695 | 3480 | 3480 | 3480 | 3480 | 0 |
| 293 | 20231103 | 141400 | 2733416695 | 3480 | 3480 | 3480 | 3480 | 5 |
| 294 | 20231103 | 141300 | 2733399295 | 3480 | 3480 | 3480 | 3480 | 2370 |
| 295 | 20231103 | 141200 | 2725151695 | 3480 | 3480 | 3480 | 3480 | 1 |
| 296 | 20231103 | 141100 | 2725148215 | 3480 | 3480 | 3480 | 3480 | 2360 |
| 297 | 20231103 | 141000 | 2716935415 | 3480 | 3480 | 3480 | 3480 | 30 |
| 298 | 20231103 | 140900 | 2716831015 | 3480 | 3470 | 3480 | 3470 | 108 |
| 299 | 20231103 | 140800 | 2716455235 | 3470 | 3485 | 3485 | 3470 | 10356 |
| 300 | 20231103 | 140700 | 2680448085 | 3485 | 3490 | 3495 | 3485 | 1313 |
| 301 | 20231103 | 140600 | 2675869715 | 3490 | 3490 | 3490 | 3490 | 3100 |
| 302 | 20231103 | 140500 | 2665050715 | 3490 | 3490 | 3490 | 3490 | 1239 |
| 303 | 20231103 | 140400 | 2660726605 | 3495 | 3495 | 3495 | 3495 | 975 |
| 304 | 20231103 | 140300 | 2657318980 | 3495 | 3490 | 3495 | 3490 | 1202 |
| 305 | 20231103 | 140200 | 2653120675 | 3490 | 3490 | 3490 | 3490 | 0 |
| 306 | 20231103 | 140100 | 2653120675 | 3490 | 3490 | 3490 | 3485 | 700 |
| 307 | 20231103 | 140000 | 2650677720 | 3490 | 3490 | 3490 | 3490 | 1267 |
| 308 | 20231103 | 135900 | 2646255890 | 3490 | 3490 | 3490 | 3490 | 1910 |
| 309 | 20231103 | 135800 | 2639589990 | 3485 | 3485 | 3485 | 3485 | 77 |
| 310 | 20231103 | 135700 | 2639321645 | 3485 | 3485 | 3485 | 3485 | 1 |
| 311 | 20231103 | 135600 | 2639318160 | 3485 | 3485 | 3485 | 3485 | 1091 |
| 312 | 20231103 | 135500 | 2635516025 | 3485 | 3480 | 3485 | 3475 | 800 |
| 313 | 20231103 | 135400 | 2632733230 | 3485 | 3485 | 3490 | 3485 | 1886 |
| 314 | 20231103 | 135300 | 2626156230 | 3485 | 3490 | 3490 | 3485 | 894 |
| 315 | 20231103 | 135200 | 2623038210 | 3490 | 3490 | 3490 | 3490 | 938 |
| 316 | 20231103 | 135100 | 2619764590 | 3485 | 3480 | 3485 | 3475 | 3490 |
| 317 | 20231103 | 135000 | 2607617570 | 3475 | 3475 | 3475 | 3475 | 4234 |
| 318 | 20231103 | 134900 | 2592904420 | 3475 | 3480 | 3480 | 3475 | 1717 |
| 319 | 20231103 | 134800 | 2586929885 | 3480 | 3480 | 3480 | 3480 | 642 |
| 320 | 20231103 | 134700 | 2584695725 | 3480 | 3485 | 3485 | 3480 | 1000 |
| 321 | 20231103 | 134600 | 2581211725 | 3480 | 3480 | 3480 | 3480 | 158 |
| 322 | 20231103 | 134500 | 2580661885 | 3480 | 3480 | 3480 | 3480 | 370 |
| 323 | 20231103 | 134400 | 2579374285 | 3480 | 3480 | 3480 | 3480 | 539 |
| 324 | 20231103 | 134300 | 2577498565 | 3480 | 3480 | 3480 | 3480 | 3213 |
| 325 | 20231103 | 134200 | 2566317325 | 3485 | 3485 | 3485 | 3480 | 52 |
| 326 | 20231103 | 134100 | 2566136290 | 3485 | 3485 | 3485 | 3480 | 61 |
| 327 | 20231103 | 134000 | 2565923780 | 3480 | 3480 | 3480 | 3480 | 23 |
| 328 | 20231103 | 133900 | 2565843740 | 3480 | 3485 | 3490 | 3480 | 268 |
| 329 | 20231103 | 133800 | 2564910590 | 3485 | 3485 | 3485 | 3485 | 4274 |
| 330 | 20231103 | 133700 | 2550015700 | 3485 | 3490 | 3495 | 3485 | 1045 |
| 331 | 20231103 | 133600 | 2546369030 | 3490 | 3490 | 3495 | 3490 | 84 |
| 332 | 20231103 | 133500 | 2546075835 | 3490 | 3490 | 3495 | 3490 | 846 |
| 333 | 20231103 | 133400 | 2543123045 | 3495 | 3490 | 3495 | 3490 | 239 |
| 334 | 20231103 | 133300 | 2542288625 | 3490 | 3490 | 3495 | 3485 | 1172 |
| 335 | 20231103 | 133200 | 2538193135 | 3490 | 3495 | 3495 | 3490 | 2848 |
| 336 | 20231103 | 133100 | 2528253485 | 3495 | 3495 | 3495 | 3495 | 2593 |
| 337 | 20231103 | 133000 | 2519190950 | 3500 | 3490 | 3500 | 3490 | 2500 |
| 338 | 20231103 | 132900 | 2510453660 | 3490 | 3490 | 3495 | 3490 | 1094 |
| 339 | 20231103 | 132800 | 2506635545 | 3490 | 3495 | 3495 | 3490 | 1131 |
| 340 | 20231103 | 132700 | 2502684135 | 3495 | 3490 | 3500 | 3490 | 10266 |
| 341 | 20231103 | 132600 | 2466819590 | 3490 | 3490 | 3490 | 3485 | 7143 |
| 342 | 20231103 | 132500 | 2441891520 | 3490 | 3480 | 3490 | 3480 | 3163 |
| 343 | 20231103 | 132400 | 2430872180 | 3480 | 3480 | 3480 | 3480 | 401 |
| 344 | 20231103 | 132300 | 2429476700 | 3480 | 3480 | 3480 | 3480 | 1 |
| 345 | 20231103 | 132200 | 2429473220 | 3480 | 3480 | 3480 | 3480 | 881 |
| 346 | 20231103 | 132100 | 2426407340 | 3475 | 3480 | 3480 | 3475 | 230 |
| 347 | 20231103 | 132000 | 2425607280 | 3480 | 3480 | 3480 | 3480 | 196 |
| 348 | 20231103 | 131900 | 2424925200 | 3480 | 3475 | 3480 | 3470 | 1839 |
| 349 | 20231103 | 131800 | 2418528280 | 3475 | 3480 | 3480 | 3475 | 1304 |
| 350 | 20231103 | 131700 | 2413992645 | 3485 | 3485 | 3490 | 3485 | 745 |
| 351 | 20231103 | 131600 | 2411396275 | 3490 | 3490 | 3495 | 3480 | 14709 |
| 352 | 20231103 | 131500 | 2360036755 | 3490 | 3485 | 3490 | 3480 | 8143 |
| 353 | 20231103 | 131400 | 2331658200 | 3485 | 3480 | 3485 | 3470 | 16456 |
| 354 | 20231103 | 131300 | 2274332680 | 3480 | 3470 | 3480 | 3470 | 3998 |
| 355 | 20231103 | 131200 | 2260436700 | 3470 | 3470 | 3470 | 3470 | 2981 |
| 356 | 20231103 | 131100 | 2250092630 | 3465 | 3470 | 3470 | 3465 | 41 |
| 357 | 20231103 | 131000 | 2249950555 | 3465 | 3460 | 3465 | 3460 | 1459 |
| 358 | 20231103 | 130900 | 2244897405 | 3460 | 3455 | 3460 | 3450 | 1661 |
| 359 | 20231103 | 130800 | 2239161160 | 3450 | 3450 | 3450 | 3445 | 228 |
| 360 | 20231103 | 130700 | 2238374825 | 3450 | 3450 | 3455 | 3445 | 3255 |
| 361 | 20231103 | 130600 | 2227158950 | 3440 | 3450 | 3450 | 3440 | 8176 |
| 362 | 20231103 | 130500 | 2198988835 | 3455 | 3455 | 3455 | 3455 | 185 |
| 363 | 20231103 | 130400 | 2198349660 | 3460 | 3455 | 3460 | 3455 | 3731 |
| 364 | 20231103 | 130300 | 2185444505 | 3455 | 3455 | 3460 | 3455 | 1401 |
| 365 | 20231103 | 130200 | 2180604040 | 3455 | 3455 | 3460 | 3455 | 222 |
| 366 | 20231103 | 130100 | 2179837020 | 3450 | 3450 | 3450 | 3450 | 17 |
| 367 | 20231103 | 130000 | 2179778370 | 3455 | 3455 | 3455 | 3455 | 2 |
| 368 | 20231103 | 125900 | 2179771460 | 3450 | 3450 | 3450 | 3450 | 2261 |
| 369 | 20231103 | 125800 | 2171971010 | 3450 | 3450 | 3450 | 3450 | 0 |
| 370 | 20231103 | 125700 | 2171971010 | 3450 | 3450 | 3450 | 3450 | 1 |
| 371 | 20231103 | 125600 | 2171967560 | 3450 | 3445 | 3450 | 3445 | 19 |
| 372 | 20231103 | 125500 | 2171902025 | 3440 | 3445 | 3445 | 3440 | 419 |
| 373 | 20231103 | 125400 | 2170458670 | 3440 | 3445 | 3445 | 3440 | 652 |
| 374 | 20231103 | 125300 | 2168212610 | 3445 | 3445 | 3445 | 3440 | 1589 |
| 375 | 20231103 | 125200 | 2162741780 | 3445 | 3440 | 3445 | 3440 | 2444 |
| 376 | 20231103 | 125100 | 2154326760 | 3445 | 3450 | 3450 | 3445 | 582 |
| 377 | 20231103 | 125000 | 2152321635 | 3450 | 3460 | 3460 | 3450 | 1588 |
| 378 | 20231103 | 124900 | 2146836730 | 3460 | 3460 | 3460 | 3460 | 1513 |
| 379 | 20231103 | 124800 | 2141601750 | 3460 | 3465 | 3465 | 3460 | 440 |
| 380 | 20231103 | 124700 | 2140079150 | 3465 | 3465 | 3465 | 3460 | 1163 |
| 381 | 20231103 | 124600 | 2136054355 | 3465 | 3470 | 3470 | 3460 | 1697 |
| 382 | 20231103 | 124500 | 2130172755 | 3460 | 3460 | 3465 | 3460 | 894 |
| 383 | 20231103 | 124400 | 2127076885 | 3465 | 3465 | 3465 | 3465 | 677 |
| 384 | 20231103 | 124300 | 2124731080 | 3465 | 3470 | 3470 | 3465 | 20 |
| 385 | 20231103 | 124200 | 2124661765 | 3475 | 3470 | 3475 | 3470 | 478 |
| 386 | 20231103 | 124100 | 2123003055 | 3470 | 3480 | 3480 | 3470 | 685 |
| 387 | 20231103 | 124000 | 2120620780 | 3480 | 3475 | 3480 | 3475 | 237 |
| 388 | 20231103 | 123900 | 2119797185 | 3475 | 3480 | 3485 | 3475 | 715 |
| 389 | 20231103 | 123800 | 2117308940 | 3485 | 3470 | 3485 | 3470 | 10764 |
| 390 | 20231103 | 123700 | 2079873050 | 3475 | 3465 | 3475 | 3465 | 5704 |
| 391 | 20231103 | 123600 | 2060081840 | 3470 | 3465 | 3470 | 3460 | 1414 |
| 392 | 20231103 | 123500 | 2055182725 | 3470 | 3465 | 3470 | 3465 | 2706 |
| 393 | 20231103 | 123400 | 2045806405 | 3470 | 3450 | 3470 | 3450 | 1419 |
| 394 | 20231103 | 123300 | 2040896845 | 3450 | 3460 | 3460 | 3450 | 5537 |
| 395 | 20231103 | 123200 | 2021766695 | 3465 | 3470 | 3470 | 3465 | 798 |
| 396 | 20231103 | 123100 | 2019001615 | 3470 | 3475 | 3475 | 3470 | 5094 |
| 397 | 20231103 | 123000 | 2001302400 | 3475 | 3475 | 3480 | 3470 | 5095 |
| 398 | 20231103 | 122900 | 1983599575 | 3475 | 3475 | 3485 | 3475 | 17624 |
| 399 | 20231103 | 122800 | 1922330700 | 3475 | 3470 | 3475 | 3470 | 6185 |
| 400 | 20231103 | 122700 | 1900867825 | 3465 | 3470 | 3470 | 3465 | 779 |
| 401 | 20231103 | 122600 | 1898164895 | 3470 | 3470 | 3470 | 3465 | 9225 |
| 402 | 20231103 | 122500 | 1866154265 | 3470 | 3465 | 3470 | 3465 | 9032 |
| 403 | 20231103 | 122400 | 1834857535 | 3465 | 3460 | 3465 | 3460 | 510 |
| 404 | 20231103 | 122300 | 1833092910 | 3465 | 3465 | 3465 | 3465 | 310 |
| 405 | 20231103 | 122200 | 1832018760 | 3465 | 3460 | 3465 | 3460 | 52 |
| 406 | 20231103 | 122100 | 1831838830 | 3460 | 3460 | 3460 | 3460 | 139 |
| 407 | 20231103 | 122000 | 1831357890 | 3460 | 3460 | 3460 | 3460 | 6 |
| 408 | 20231103 | 121900 | 1831337130 | 3460 | 3465 | 3465 | 3460 | 56 |
| 409 | 20231103 | 121800 | 1831143245 | 3460 | 3455 | 3465 | 3455 | 278 |
| 410 | 20231103 | 121700 | 1830182095 | 3455 | 3460 | 3460 | 3455 | 336 |
| 411 | 20231103 | 121600 | 1829020695 | 3455 | 3460 | 3460 | 3455 | 104 |
| 412 | 20231103 | 121500 | 1828661355 | 3460 | 3460 | 3460 | 3460 | 2487 |
| 413 | 20231103 | 121400 | 1820056335 | 3460 | 3460 | 3465 | 3460 | 2169 |
| 414 | 20231103 | 121300 | 1812551590 | 3455 | 3460 | 3465 | 3455 | 1014 |
| 415 | 20231103 | 121200 | 1809042155 | 3465 | 3460 | 3465 | 3460 | 8549 |
| 416 | 20231103 | 121100 | 1779462460 | 3460 | 3460 | 3460 | 3460 | 15 |
| 417 | 20231103 | 121000 | 1779410560 | 3455 | 3455 | 3455 | 3455 | 330 |
| 418 | 20231103 | 120900 | 1778270410 | 3455 | 3455 | 3455 | 3455 | 188 |
| 419 | 20231103 | 120800 | 1777620870 | 3460 | 3455 | 3460 | 3455 | 125 |
| 420 | 20231103 | 120700 | 1777188520 | 3460 | 3455 | 3460 | 3455 | 1037 |
| 421 | 20231103 | 120600 | 1773605525 | 3455 | 3455 | 3455 | 3455 | 0 |
| 422 | 20231103 | 120500 | 1773605525 | 3455 | 3455 | 3455 | 3455 | 11 |
| 423 | 20231103 | 120400 | 1773567520 | 3455 | 3450 | 3455 | 3450 | 1176 |
| 424 | 20231103 | 120300 | 1769504790 | 3460 | 3460 | 3460 | 3460 | 884 |
| 425 | 20231103 | 120200 | 1766446150 | 3460 | 3460 | 3460 | 3460 | 295 |
| 426 | 20231103 | 120100 | 1765425450 | 3455 | 3455 | 3455 | 3455 | 4322 |
| 427 | 20231103 | 120000 | 1750492940 | 3455 | 3455 | 3455 | 3455 | 39 |
| 428 | 20231103 | 115900 | 1750358195 | 3450 | 3450 | 3455 | 3450 | 1575 |
| 429 | 20231103 | 115800 | 1744921650 | 3450 | 3450 | 3450 | 3450 | 1339 |
| 430 | 20231103 | 115700 | 1740302100 | 3450 | 3450 | 3455 | 3445 | 2666 |
| 431 | 20231103 | 115600 | 1731109405 | 3455 | 3450 | 3455 | 3450 | 125 |
| 432 | 20231103 | 115500 | 1730677720 | 3455 | 3445 | 3455 | 3440 | 5355 |
| 433 | 20231103 | 115400 | 1712210555 | 3445 | 3445 | 3445 | 3445 | 40 |
| 434 | 20231103 | 115300 | 1712072755 | 3445 | 3445 | 3445 | 3445 | 1109 |
| 435 | 20231103 | 115200 | 1708252250 | 3445 | 3445 | 3445 | 3445 | 203 |
| 436 | 20231103 | 115100 | 1707552915 | 3445 | 3450 | 3450 | 3445 | 1148 |
| 437 | 20231103 | 115000 | 1703593865 | 3445 | 3445 | 3445 | 3445 | 30 |
| 438 | 20231103 | 114900 | 1703490515 | 3450 | 3445 | 3450 | 3445 | 1584 |
| 439 | 20231103 | 114800 | 1698033560 | 3445 | 3450 | 3450 | 3445 | 8086 |
| 440 | 20231103 | 114700 | 1670141090 | 3455 | 3455 | 3455 | 3455 | 1372 |
| 441 | 20231103 | 114600 | 1665400830 | 3450 | 3450 | 3450 | 3450 | 80 |
| 442 | 20231103 | 114500 | 1665124830 | 3455 | 3455 | 3455 | 3455 | 200 |
| 443 | 20231103 | 114400 | 1664433830 | 3450 | 3450 | 3450 | 3450 | 1010 |
| 444 | 20231103 | 114300 | 1660949330 | 3455 | 3455 | 3455 | 3455 | 163 |
| 445 | 20231103 | 114200 | 1660386165 | 3455 | 3450 | 3455 | 3450 | 452 |
| 446 | 20231103 | 114100 | 1658825255 | 3450 | 3450 | 3450 | 3450 | 34 |
| 447 | 20231103 | 114000 | 1658707955 | 3455 | 3450 | 3455 | 3450 | 755 |
| 448 | 20231103 | 113900 | 1656103185 | 3450 | 3445 | 3450 | 3445 | 2680 |
| 449 | 20231103 | 113800 | 1646862215 | 3445 | 3445 | 3445 | 3445 | 50 |
| 450 | 20231103 | 113700 | 1646689965 | 3445 | 3445 | 3445 | 3445 | 452 |
| 451 | 20231103 | 113600 | 1645132825 | 3445 | 3445 | 3445 | 3440 | 4464 |
| 452 | 20231103 | 113500 | 1629772590 | 3445 | 3450 | 3450 | 3445 | 586 |
| 453 | 20231103 | 113400 | 1627753390 | 3450 | 3450 | 3460 | 3450 | 5760 |
| 454 | 20231103 | 113300 | 1607858620 | 3450 | 3455 | 3455 | 3450 | 5360 |
| 455 | 20231103 | 113200 | 1589366575 | 3450 | 3450 | 3455 | 3450 | 933 |
| 456 | 20231103 | 113100 | 1586143585 | 3450 | 3450 | 3455 | 3450 | 1853 |
| 457 | 20231103 | 113000 | 1579749150 | 3450 | 3445 | 3450 | 3445 | 2 |
| 458 | 20231103 | 112900 | 1579742255 | 3445 | 3445 | 3455 | 3445 | 3720 |
| 459 | 20231103 | 112800 | 1566911825 | 3445 | 3440 | 3445 | 3440 | 3444 |
| 460 | 20231103 | 112700 | 1555058145 | 3435 | 3430 | 3435 | 3430 | 1812 |
| 461 | 20231103 | 112600 | 1548833930 | 3430 | 3430 | 3435 | 3430 | 2434 |
| 462 | 20231103 | 112500 | 1540485300 | 3430 | 3430 | 3430 | 3430 | 40 |
| 463 | 20231103 | 112400 | 1540348100 | 3430 | 3430 | 3430 | 3430 | 145 |
| 464 | 20231103 | 112300 | 1539850750 | 3430 | 3435 | 3435 | 3430 | 811 |
| 465 | 20231103 | 112200 | 1537068965 | 3430 | 3430 | 3435 | 3430 | 105 |
| 466 | 20231103 | 112100 | 1536708795 | 3435 | 3435 | 3435 | 3435 | 262 |
| 467 | 20231103 | 112000 | 1535808825 | 3430 | 3430 | 3430 | 3430 | 1056 |
| 468 | 20231103 | 111900 | 1532186745 | 3430 | 3430 | 3430 | 3430 | 50 |
| 469 | 20231103 | 111800 | 1532015245 | 3435 | 3435 | 3435 | 3435 | 0 |
| 470 | 20231103 | 111700 | 1532015245 | 3435 | 3430 | 3435 | 3415 | 4095 |
| 471 | 20231103 | 111600 | 1517995670 | 3430 | 3445 | 3445 | 3430 | 2203 |
| 472 | 20231103 | 111500 | 1510429285 | 3435 | 3440 | 3445 | 3435 | 4041 |
| 473 | 20231103 | 111400 | 1496514000 | 3440 | 3445 | 3445 | 3440 | 1052 |
| 474 | 20231103 | 111300 | 1492895110 | 3445 | 3435 | 3445 | 3435 | 1483 |
| 475 | 20231103 | 111200 | 1487798325 | 3435 | 3435 | 3440 | 3430 | 982 |
| 476 | 20231103 | 111100 | 1484428585 | 3435 | 3430 | 3440 | 3425 | 6758 |
| 477 | 20231103 | 111000 | 1461209915 | 3430 | 3435 | 3435 | 3430 | 572 |
| 478 | 20231103 | 110900 | 1459246825 | 3435 | 3430 | 3435 | 3430 | 6728 |
| 479 | 20231103 | 110800 | 1436136250 | 3435 | 3430 | 3435 | 3430 | 2173 |
| 480 | 20231103 | 110700 | 1428682790 | 3425 | 3430 | 3435 | 3425 | 837 |
| 481 | 20231103 | 110600 | 1425812220 | 3430 | 3430 | 3430 | 3430 | 2063 |
| 482 | 20231103 | 110500 | 1418736130 | 3425 | 3430 | 3430 | 3425 | 266 |
| 483 | 20231103 | 110400 | 1417825075 | 3425 | 3425 | 3425 | 3425 | 0 |
| 484 | 20231103 | 110300 | 1417825075 | 3425 | 3430 | 3430 | 3425 | 21 |
| 485 | 20231103 | 110200 | 1417753145 | 3425 | 3430 | 3435 | 3425 | 1275 |
| 486 | 20231103 | 110100 | 1413380740 | 3430 | 3430 | 3430 | 3430 | 346 |
| 487 | 20231103 | 110000 | 1412193960 | 3435 | 3430 | 3435 | 3430 | 262 |
| 488 | 20231103 | 105900 | 1411295295 | 3430 | 3430 | 3430 | 3430 | 105 |
| 489 | 20231103 | 105800 | 1410935145 | 3435 | 3435 | 3435 | 3435 | 0 |
| 490 | 20231103 | 105700 | 1410935145 | 3435 | 3430 | 3435 | 3425 | 2035 |
| 491 | 20231103 | 105600 | 1403955110 | 3435 | 3430 | 3435 | 3425 | 2382 |
| 492 | 20231103 | 105500 | 1395786740 | 3430 | 3430 | 3430 | 3430 | 72 |
| 493 | 20231103 | 105400 | 1395539780 | 3430 | 3430 | 3430 | 3430 | 72 |
| 494 | 20231103 | 105300 | 1395292820 | 3430 | 3435 | 3435 | 3430 | 274 |
| 495 | 20231103 | 105200 | 1394352975 | 3430 | 3430 | 3430 | 3430 | 101 |
| 496 | 20231103 | 105100 | 1394006545 | 3430 | 3430 | 3430 | 3430 | 79 |
| 497 | 20231103 | 105000 | 1393735575 | 3430 | 3420 | 3430 | 3420 | 5938 |
| 498 | 20231103 | 104900 | 1373399235 | 3425 | 3425 | 3425 | 3425 | 181 |
| 499 | 20231103 | 104800 | 1372779310 | 3425 | 3425 | 3425 | 3425 | 270 |
| 500 | 20231103 | 104700 | 1371854560 | 3430 | 3425 | 3430 | 3425 | 153 |
| 501 | 20231103 | 104600 | 1371329775 | 3430 | 3425 | 3435 | 3425 | 2622 |
| 502 | 20231103 | 104500 | 1362336510 | 3430 | 3425 | 3430 | 3425 | 135 |
| 503 | 20231103 | 104400 | 1361874105 | 3430 | 3420 | 3430 | 3420 | 2317 |
| 504 | 20231103 | 104300 | 1353946465 | 3430 | 3430 | 3430 | 3420 | 2269 |
| 505 | 20231103 | 104200 | 1346173660 | 3430 | 3430 | 3435 | 3430 | 908 |
| 506 | 20231103 | 104100 | 1343058720 | 3430 | 3430 | 3435 | 3425 | 3120 |
| 507 | 20231103 | 104000 | 1332368490 | 3430 | 3435 | 3435 | 3430 | 249 |
| 508 | 20231103 | 103900 | 1331514080 | 3435 | 3435 | 3435 | 3430 | 88 |
| 509 | 20231103 | 103800 | 1331211990 | 3435 | 3435 | 3440 | 3435 | 4644 |
| 510 | 20231103 | 103700 | 1315257070 | 3440 | 3445 | 3445 | 3440 | 1430 |
| 511 | 20231103 | 103600 | 1310337700 | 3445 | 3445 | 3445 | 3440 | 4325 |
| 512 | 20231103 | 103500 | 1295444010 | 3445 | 3425 | 3445 | 3425 | 9861 |
| 513 | 20231103 | 103400 | 1261527655 | 3430 | 3430 | 3430 | 3430 | 107 |
| 514 | 20231103 | 103300 | 1261160645 | 3430 | 3430 | 3430 | 3430 | 1003 |
| 515 | 20231103 | 103200 | 1257720355 | 3430 | 3430 | 3430 | 3430 | 1867 |
| 516 | 20231103 | 103100 | 1251316545 | 3430 | 3430 | 3430 | 3425 | 1151 |
| 517 | 20231103 | 103000 | 1247371715 | 3425 | 3430 | 3430 | 3425 | 1081 |
| 518 | 20231103 | 102900 | 1243668885 | 3430 | 3430 | 3435 | 3430 | 2429 |
| 519 | 20231103 | 102800 | 1235332410 | 3430 | 3430 | 3430 | 3420 | 8199 |
| 520 | 20231103 | 102700 | 1207249180 | 3425 | 3425 | 3425 | 3420 | 4759 |
| 521 | 20231103 | 102600 | 1190953605 | 3430 | 3435 | 3435 | 3430 | 4078 |
| 522 | 20231103 | 102500 | 1176966015 | 3435 | 3430 | 3435 | 3430 | 2123 |
| 523 | 20231103 | 102400 | 1169678440 | 3430 | 3430 | 3430 | 3425 | 837 |
| 524 | 20231103 | 102300 | 1166807580 | 3430 | 3435 | 3435 | 3430 | 877 |
| 525 | 20231103 | 102200 | 1163796235 | 3440 | 3430 | 3440 | 3430 | 6645 |
| 526 | 20231103 | 102100 | 1140978610 | 3430 | 3435 | 3435 | 3430 | 2162 |
| 527 | 20231103 | 102000 | 1133562945 | 3430 | 3430 | 3435 | 3430 | 1522 |
| 528 | 20231103 | 101900 | 1128342480 | 3430 | 3425 | 3435 | 3425 | 6444 |
| 529 | 20231103 | 101800 | 1106227070 | 3425 | 3430 | 3430 | 3425 | 1226 |
| 530 | 20231103 | 101700 | 1102022235 | 3435 | 3430 | 3435 | 3430 | 777 |
| 531 | 20231103 | 101600 | 1099353320 | 3430 | 3425 | 3430 | 3425 | 529 |
| 532 | 20231103 | 101500 | 1097538875 | 3430 | 3425 | 3430 | 3420 | 434 |
| 533 | 20231103 | 101400 | 1096051075 | 3420 | 3430 | 3430 | 3420 | 3904 |
| 534 | 20231103 | 101300 | 1082668305 | 3430 | 3430 | 3435 | 3430 | 2855 |
| 535 | 20231103 | 101200 | 1072873155 | 3430 | 3420 | 3430 | 3420 | 1067 |
| 536 | 20231103 | 101100 | 1069222955 | 3420 | 3420 | 3420 | 3420 | 43 |
| 537 | 20231103 | 101000 | 1069075895 | 3420 | 3410 | 3425 | 3410 | 6899 |
| 538 | 20231103 | 100900 | 1045467405 | 3415 | 3415 | 3425 | 3415 | 3390 |
| 539 | 20231103 | 100800 | 1033881680 | 3410 | 3410 | 3410 | 3400 | 1894 |
| 540 | 20231103 | 100700 | 1027431750 | 3415 | 3415 | 3415 | 3415 | 171 |
| 541 | 20231103 | 100600 | 1026847785 | 3420 | 3415 | 3420 | 3415 | 48 |
| 542 | 20231103 | 100500 | 1026683715 | 3415 | 3415 | 3420 | 3415 | 179 |
| 543 | 20231103 | 100400 | 1026072300 | 3415 | 3415 | 3420 | 3415 | 2382 |
| 544 | 20231103 | 100300 | 1017937760 | 3415 | 3410 | 3415 | 3410 | 1155 |
| 545 | 20231103 | 100200 | 1013998890 | 3410 | 3410 | 3410 | 3410 | 1 |
| 546 | 20231103 | 100100 | 1013995480 | 3400 | 3405 | 3405 | 3400 | 1796 |
| 547 | 20231103 | 100000 | 1007881350 | 3405 | 3400 | 3405 | 3400 | 4290 |
| 548 | 20231103 | 095900 | 993293300 | 3400 | 3400 | 3400 | 3400 | 1314 |
| 549 | 20231103 | 095800 | 988825700 | 3405 | 3405 | 3405 | 3405 | 98 |
| 550 | 20231103 | 095700 | 988492010 | 3405 | 3395 | 3405 | 3395 | 722 |
| 551 | 20231103 | 095600 | 986039995 | 3395 | 3395 | 3395 | 3395 | 490 |
| 552 | 20231103 | 095500 | 984376445 | 3395 | 3400 | 3400 | 3395 | 535 |
| 553 | 20231103 | 095400 | 982559025 | 3400 | 3400 | 3405 | 3400 | 303 |
| 554 | 20231103 | 095300 | 981528575 | 3400 | 3395 | 3400 | 3395 | 199 |
| 555 | 20231103 | 095200 | 980852060 | 3395 | 3395 | 3400 | 3395 | 5445 |
| 556 | 20231103 | 095100 | 962351370 | 3405 | 3400 | 3410 | 3400 | 2397 |
| 557 | 20231103 | 095000 | 954198920 | 3395 | 3390 | 3400 | 3390 | 11309 |
| 558 | 20231103 | 094900 | 915781185 | 3390 | 3390 | 3390 | 3390 | 873 |
| 559 | 20231103 | 094800 | 912821715 | 3395 | 3395 | 3395 | 3390 | 960 |
| 560 | 20231103 | 094700 | 909564010 | 3395 | 3385 | 3395 | 3385 | 1345 |
| 561 | 20231103 | 094600 | 905005755 | 3390 | 3390 | 3390 | 3385 | 61 |
| 562 | 20231103 | 094500 | 904799160 | 3385 | 3380 | 3385 | 3380 | 38 |
| 563 | 20231103 | 094400 | 904670570 | 3385 | 3385 | 3385 | 3385 | 1244 |
| 564 | 20231103 | 094300 | 900459630 | 3390 | 3380 | 3390 | 3380 | 3940 |
| 565 | 20231103 | 094200 | 887136690 | 3380 | 3385 | 3385 | 3380 | 1101 |
| 566 | 20231103 | 094100 | 883410355 | 3380 | 3385 | 3385 | 3380 | 1346 |
| 567 | 20231103 | 094000 | 878855350 | 3385 | 3385 | 3385 | 3380 | 2035 |
| 568 | 20231103 | 093900 | 871967875 | 3385 | 3390 | 3390 | 3385 | 664 |
| 569 | 20231103 | 093800 | 869720215 | 3390 | 3390 | 3390 | 3390 | 1 |
| 570 | 20231103 | 093700 | 869716825 | 3390 | 3395 | 3395 | 3385 | 3565 |
| 571 | 20231103 | 093600 | 857643570 | 3395 | 3395 | 3395 | 3390 | 1962 |
| 572 | 20231103 | 093500 | 850987580 | 3395 | 3400 | 3400 | 3395 | 221 |
| 573 | 20231103 | 093400 | 850237275 | 3400 | 3400 | 3400 | 3390 | 1864 |
| 574 | 20231103 | 093300 | 843908325 | 3400 | 3400 | 3400 | 3400 | 132 |
| 575 | 20231103 | 093200 | 843459525 | 3400 | 3395 | 3400 | 3395 | 1557 |
| 576 | 20231103 | 093100 | 838165825 | 3400 | 3395 | 3400 | 3390 | 3780 |
| 577 | 20231103 | 093000 | 825333470 | 3395 | 3400 | 3400 | 3390 | 2673 |
| 578 | 20231103 | 092900 | 816258955 | 3395 | 3400 | 3400 | 3395 | 3864 |
| 579 | 20231103 | 092800 | 803123840 | 3405 | 3410 | 3410 | 3405 | 4653 |
| 580 | 20231103 | 092700 | 787275335 | 3415 | 3410 | 3420 | 3410 | 5460 |
| 581 | 20231103 | 092600 | 768632160 | 3410 | 3410 | 3410 | 3405 | 10850 |
| 582 | 20231103 | 092500 | 731636570 | 3410 | 3405 | 3415 | 3405 | 8498 |
| 583 | 20231103 | 092400 | 702661385 | 3410 | 3395 | 3410 | 3390 | 3226 |
| 584 | 20231103 | 092300 | 691692280 | 3400 | 3410 | 3410 | 3385 | 4480 |
| 585 | 20231103 | 092200 | 676476915 | 3415 | 3410 | 3425 | 3410 | 4195 |
| 586 | 20231103 | 092100 | 662134300 | 3410 | 3400 | 3410 | 3390 | 5532 |
| 587 | 20231103 | 092000 | 643322535 | 3400 | 3395 | 3400 | 3390 | 3275 |
| 588 | 20231103 | 091900 | 632204605 | 3390 | 3400 | 3400 | 3390 | 3841 |
| 589 | 20231103 | 091800 | 619153105 | 3400 | 3405 | 3410 | 3400 | 3972 |
| 590 | 20231103 | 091700 | 605628880 | 3405 | 3400 | 3405 | 3400 | 475 |
| 591 | 20231103 | 091600 | 604012320 | 3405 | 3415 | 3415 | 3405 | 435 |
| 592 | 20231103 | 091500 | 602529490 | 3415 | 3410 | 3415 | 3410 | 2089 |
| 593 | 20231103 | 091400 | 595403890 | 3410 | 3400 | 3410 | 3395 | 3988 |
| 594 | 20231103 | 091300 | 581812805 | 3400 | 3390 | 3400 | 3390 | 6501 |
| 595 | 20231103 | 091200 | 559739155 | 3390 | 3390 | 3400 | 3390 | 1905 |
| 596 | 20231103 | 091100 | 553266895 | 3390 | 3410 | 3410 | 3375 | 21592 |
| 597 | 20231103 | 091000 | 480016900 | 3410 | 3410 | 3410 | 3410 | 3569 |
| 598 | 20231103 | 090900 | 467846610 | 3410 | 3405 | 3410 | 3405 | 5944 |
| 599 | 20231103 | 090800 | 447587670 | 3405 | 3415 | 3415 | 3405 | 2840 |
| 600 | 20231103 | 090700 | 437901520 | 3410 | 3410 | 3415 | 3405 | 3324 |
| 601 | 20231103 | 090600 | 426566005 | 3410 | 3410 | 3425 | 3405 | 7790 |
| 602 | 20231103 | 090500 | 400008005 | 3410 | 3440 | 3440 | 3400 | 7061 |
| 603 | 20231103 | 090400 | 375847420 | 3440 | 3420 | 3440 | 3420 | 24797 |
| 604 | 20231103 | 090300 | 290706810 | 3425 | 3435 | 3435 | 3415 | 6157 |
| 605 | 20231103 | 090200 | 269602295 | 3435 | 3420 | 3455 | 3420 | 36537 |
| 606 | 20231103 | 090100 | 143926755 | 3420 | 3425 | 3435 | 3415 | 11689 |
| 607 | 20231103 | 090000 | 103918155 | 3425 | 3400 | 3450 | 3400 | 30398 |