30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 11701 |
| 3 | 20231102 | 185300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20231102 | 185200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20231102 | 185100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20231102 | 185000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20231102 | 184900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20231102 | 184800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20231102 | 184700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20231102 | 184600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20231102 | 184500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20231102 | 184400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20231102 | 184300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20231102 | 184200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20231102 | 184100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20231102 | 184000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20231102 | 183900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20231102 | 183800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20231102 | 183700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20231102 | 183600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20231102 | 183500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20231102 | 183400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20231102 | 183300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20231102 | 183200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20231102 | 183100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20231102 | 183000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20231102 | 182900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20231102 | 182800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20231102 | 182700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20231102 | 182600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20231102 | 182500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20231102 | 182400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 11701 |
| 33 | 20231102 | 182300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20231102 | 182200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20231102 | 182100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20231102 | 182000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20231102 | 181900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20231102 | 181800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20231102 | 181700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20231102 | 181600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20231102 | 181500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20231102 | 181400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20231102 | 181300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20231102 | 181200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20231102 | 181100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20231102 | 181000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20231102 | 180900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20231102 | 180800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20231102 | 180700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20231102 | 180600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20231102 | 180500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20231102 | 180400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20231102 | 180300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20231102 | 180200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20231102 | 180100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20231102 | 180000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20231102 | 175900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20231102 | 175800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20231102 | 175700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20231102 | 175600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20231102 | 175500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20231102 | 175400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 11701 |
| 63 | 20231102 | 175300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20231102 | 175200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20231102 | 175100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20231102 | 175000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20231102 | 174900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20231102 | 174800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20231102 | 174700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20231102 | 174600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20231102 | 174500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20231102 | 174400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20231102 | 174300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20231102 | 174200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20231102 | 174100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20231102 | 174000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20231102 | 173900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20231102 | 173800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20231102 | 173700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20231102 | 173600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20231102 | 173500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20231102 | 173400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20231102 | 173300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20231102 | 173200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20231102 | 173100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20231102 | 173000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20231102 | 172900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20231102 | 172800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20231102 | 172700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20231102 | 172600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20231102 | 172500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20231102 | 172400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 11701 |
| 93 | 20231102 | 172300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20231102 | 172200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20231102 | 172100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20231102 | 172000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20231102 | 171900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20231102 | 171800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20231102 | 171700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20231102 | 171600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20231102 | 171500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20231102 | 171400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20231102 | 171300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20231102 | 171200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20231102 | 171100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20231102 | 171000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20231102 | 170900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20231102 | 170800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20231102 | 170700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20231102 | 170600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20231102 | 170500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20231102 | 170400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20231102 | 170300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20231102 | 170200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20231102 | 170100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20231102 | 170000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20231102 | 165900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20231102 | 165800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20231102 | 165700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20231102 | 165600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20231102 | 165500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20231102 | 165400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 11701 |
| 123 | 20231102 | 165300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20231102 | 165200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20231102 | 165100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20231102 | 165000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20231102 | 164900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20231102 | 164800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20231102 | 164700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20231102 | 164600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20231102 | 164500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20231102 | 164400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20231102 | 164300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20231102 | 164200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20231102 | 164100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20231102 | 164000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20231102 | 163900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20231102 | 163800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20231102 | 163700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20231102 | 163600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20231102 | 163500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20231102 | 163400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20231102 | 163300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20231102 | 163200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20231102 | 163100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20231102 | 163000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20231102 | 162900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20231102 | 162800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20231102 | 162700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20231102 | 162600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20231102 | 162500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20231102 | 162400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 11701 |
| 153 | 20231102 | 162300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20231102 | 162200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20231102 | 162100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20231102 | 162000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20231102 | 161900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20231102 | 161800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20231102 | 161700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20231102 | 161600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20231102 | 161500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20231102 | 161400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20231102 | 161300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20231102 | 161200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20231102 | 161100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20231102 | 161000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20231102 | 160900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20231102 | 160800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20231102 | 160700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20231102 | 160600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20231102 | 160500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20231102 | 160400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20231102 | 160300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20231102 | 160200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20231102 | 160100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20231102 | 160000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20231102 | 155900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20231102 | 155800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20231102 | 155700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20231102 | 155600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20231102 | 155500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20231102 | 155400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 11701 |
| 183 | 20231102 | 155300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20231102 | 155200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20231102 | 155100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20231102 | 155000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20231102 | 154900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20231102 | 154800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20231102 | 154700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20231102 | 154600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20231102 | 154500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20231102 | 154400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20231102 | 154300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20231102 | 154200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20231102 | 154100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20231102 | 154000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20231102 | 153900 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20231102 | 153800 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20231102 | 153700 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20231102 | 153600 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20231102 | 153500 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20231102 | 153400 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20231102 | 153300 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20231102 | 153200 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20231102 | 153100 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20231102 | 153000 | 5223970290 | 3445 | 3445 | 3445 | 3445 | 11701 |
| 207 | 20231102 | 152900 | 5183660345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 208 | 20231102 | 152800 | 5183660345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 209 | 20231102 | 152700 | 5183660345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 210 | 20231102 | 152600 | 5183660345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 211 | 20231102 | 152500 | 5183660345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 212 | 20231102 | 152400 | 5183660345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 213 | 20231102 | 152300 | 5183660345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 214 | 20231102 | 152200 | 5183660345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 215 | 20231102 | 152100 | 5183660345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 216 | 20231102 | 152000 | 5183660345 | 3450 | 3450 | 3450 | 3450 | 0 |
| 217 | 20231102 | 151900 | 5183660345 | 3450 | 3440 | 3450 | 3440 | 5698 |
| 218 | 20231102 | 151800 | 5164034115 | 3440 | 3445 | 3445 | 3435 | 1264 |
| 219 | 20231102 | 151700 | 5159684635 | 3440 | 3445 | 3450 | 3435 | 458 |
| 220 | 20231102 | 151600 | 5158110455 | 3440 | 3445 | 3445 | 3440 | 8185 |
| 221 | 20231102 | 151500 | 5129947130 | 3445 | 3450 | 3450 | 3445 | 290 |
| 222 | 20231102 | 151400 | 5128947930 | 3445 | 3445 | 3445 | 3445 | 300 |
| 223 | 20231102 | 151300 | 5127914430 | 3445 | 3445 | 3450 | 3445 | 2107 |
| 224 | 20231102 | 151200 | 5120654315 | 3445 | 3445 | 3445 | 3445 | 7145 |
| 225 | 20231102 | 151100 | 5096039790 | 3445 | 3445 | 3450 | 3440 | 7580 |
| 226 | 20231102 | 151000 | 5069935510 | 3445 | 3445 | 3445 | 3445 | 862 |
| 227 | 20231102 | 150900 | 5066965920 | 3445 | 3445 | 3450 | 3445 | 1306 |
| 228 | 20231102 | 150800 | 5062466745 | 3445 | 3445 | 3445 | 3445 | 3014 |
| 229 | 20231102 | 150700 | 5052083515 | 3445 | 3445 | 3450 | 3440 | 2470 |
| 230 | 20231102 | 150600 | 5043581585 | 3445 | 3445 | 3445 | 3445 | 1105 |
| 231 | 20231102 | 150500 | 5039774860 | 3445 | 3450 | 3450 | 3445 | 3026 |
| 232 | 20231102 | 150400 | 5029350240 | 3445 | 3445 | 3450 | 3445 | 325 |
| 233 | 20231102 | 150300 | 5028230515 | 3445 | 3445 | 3445 | 3445 | 1398 |
| 234 | 20231102 | 150200 | 5023414405 | 3445 | 3445 | 3445 | 3445 | 3671 |
| 235 | 20231102 | 150100 | 5010767810 | 3445 | 3450 | 3450 | 3445 | 2440 |
| 236 | 20231102 | 150000 | 5002361760 | 3450 | 3450 | 3450 | 3450 | 600 |
| 237 | 20231102 | 145900 | 5000291760 | 3450 | 3445 | 3450 | 3445 | 597 |
| 238 | 20231102 | 145800 | 4998232500 | 3445 | 3445 | 3450 | 3445 | 1375 |
| 239 | 20231102 | 145700 | 4993495495 | 3445 | 3450 | 3450 | 3445 | 431 |
| 240 | 20231102 | 145600 | 4992009700 | 3450 | 3450 | 3450 | 3450 | 108 |
| 241 | 20231102 | 145500 | 4991637100 | 3455 | 3445 | 3455 | 3445 | 506 |
| 242 | 20231102 | 145400 | 4989893920 | 3445 | 3455 | 3455 | 3445 | 3698 |
| 243 | 20231102 | 145300 | 4977145885 | 3450 | 3450 | 3450 | 3445 | 4803 |
| 244 | 20231102 | 145200 | 4960593535 | 3445 | 3445 | 3445 | 3445 | 800 |
| 245 | 20231102 | 145100 | 4957837535 | 3445 | 3450 | 3450 | 3445 | 8767 |
| 246 | 20231102 | 145000 | 4927626590 | 3450 | 3445 | 3450 | 3445 | 2111 |
| 247 | 20231102 | 144900 | 4920354140 | 3450 | 3450 | 3450 | 3450 | 0 |
| 248 | 20231102 | 144800 | 4920354140 | 3450 | 3445 | 3450 | 3445 | 3 |
| 249 | 20231102 | 144700 | 4920343800 | 3445 | 3450 | 3450 | 3445 | 1817 |
| 250 | 20231102 | 144600 | 4914083840 | 3450 | 3450 | 3450 | 3450 | 1932 |
| 251 | 20231102 | 144500 | 4907418440 | 3450 | 3450 | 3450 | 3450 | 3345 |
| 252 | 20231102 | 144400 | 4895878190 | 3450 | 3450 | 3450 | 3450 | 4717 |
| 253 | 20231102 | 144300 | 4879604540 | 3450 | 3450 | 3450 | 3450 | 321 |
| 254 | 20231102 | 144200 | 4878497090 | 3450 | 3450 | 3450 | 3450 | 5 |
| 255 | 20231102 | 144100 | 4878479840 | 3450 | 3450 | 3450 | 3450 | 31 |
| 256 | 20231102 | 144000 | 4878372890 | 3450 | 3445 | 3450 | 3445 | 8044 |
| 257 | 20231102 | 143900 | 4850651105 | 3445 | 3445 | 3445 | 3445 | 5407 |
| 258 | 20231102 | 143800 | 4832023990 | 3445 | 3445 | 3450 | 3445 | 2437 |
| 259 | 20231102 | 143700 | 4823623475 | 3445 | 3445 | 3445 | 3445 | 637 |
| 260 | 20231102 | 143600 | 4821429010 | 3445 | 3445 | 3445 | 3445 | 0 |
| 261 | 20231102 | 143500 | 4821429010 | 3445 | 3450 | 3450 | 3445 | 3066 |
| 262 | 20231102 | 143400 | 4810866490 | 3445 | 3445 | 3445 | 3445 | 681 |
| 263 | 20231102 | 143300 | 4808520445 | 3445 | 3445 | 3445 | 3445 | 100 |
| 264 | 20231102 | 143200 | 4808175945 | 3450 | 3450 | 3450 | 3450 | 100 |
| 265 | 20231102 | 143100 | 4807830945 | 3450 | 3445 | 3450 | 3445 | 206 |
| 266 | 20231102 | 143000 | 4807121265 | 3445 | 3445 | 3445 | 3445 | 898 |
| 267 | 20231102 | 142900 | 4804027655 | 3445 | 3445 | 3445 | 3445 | 1 |
| 268 | 20231102 | 142800 | 4804024210 | 3450 | 3445 | 3450 | 3440 | 1418 |
| 269 | 20231102 | 142700 | 4799139990 | 3445 | 3445 | 3445 | 3445 | 952 |
| 270 | 20231102 | 142600 | 4795860350 | 3445 | 3440 | 3445 | 3440 | 2680 |
| 271 | 20231102 | 142500 | 4786635790 | 3440 | 3440 | 3445 | 3440 | 3128 |
| 272 | 20231102 | 142400 | 4775875465 | 3440 | 3440 | 3440 | 3440 | 1562 |
| 273 | 20231102 | 142300 | 4770502185 | 3440 | 3445 | 3445 | 3440 | 390 |
| 274 | 20231102 | 142200 | 4769160580 | 3445 | 3450 | 3450 | 3445 | 530 |
| 275 | 20231102 | 142100 | 4767334725 | 3445 | 3445 | 3445 | 3445 | 414 |
| 276 | 20231102 | 142000 | 4765908495 | 3445 | 3445 | 3445 | 3445 | 300 |
| 277 | 20231102 | 141900 | 4764874995 | 3445 | 3445 | 3445 | 3445 | 1218 |
| 278 | 20231102 | 141800 | 4760678985 | 3445 | 3445 | 3445 | 3445 | 1494 |
| 279 | 20231102 | 141700 | 4755532155 | 3445 | 3445 | 3445 | 3445 | 345 |
| 280 | 20231102 | 141600 | 4754343630 | 3445 | 3445 | 3450 | 3445 | 50 |
| 281 | 20231102 | 141500 | 4754171300 | 3445 | 3445 | 3445 | 3445 | 222 |
| 282 | 20231102 | 141400 | 4753406510 | 3445 | 3445 | 3450 | 3445 | 347 |
| 283 | 20231102 | 141300 | 4752211090 | 3445 | 3450 | 3450 | 3440 | 684 |
| 284 | 20231102 | 141200 | 4749854285 | 3450 | 3440 | 3450 | 3440 | 1508 |
| 285 | 20231102 | 141100 | 4744661765 | 3440 | 3440 | 3450 | 3440 | 304 |
| 286 | 20231102 | 141000 | 4743615225 | 3450 | 3445 | 3450 | 3445 | 360 |
| 287 | 20231102 | 140900 | 4742373525 | 3445 | 3445 | 3450 | 3440 | 4513 |
| 288 | 20231102 | 140800 | 4726828485 | 3445 | 3445 | 3445 | 3445 | 0 |
| 289 | 20231102 | 140700 | 4726828485 | 3445 | 3445 | 3445 | 3445 | 1369 |
| 290 | 20231102 | 140600 | 4722112280 | 3445 | 3445 | 3445 | 3445 | 21 |
| 291 | 20231102 | 140500 | 4722039935 | 3445 | 3445 | 3445 | 3445 | 1957 |
| 292 | 20231102 | 140400 | 4715298070 | 3445 | 3445 | 3445 | 3445 | 570 |
| 293 | 20231102 | 140300 | 4713334420 | 3445 | 3445 | 3445 | 3445 | 0 |
| 294 | 20231102 | 140200 | 4713334420 | 3445 | 3445 | 3445 | 3445 | 416 |
| 295 | 20231102 | 140100 | 4711901300 | 3445 | 3450 | 3450 | 3445 | 647 |
| 296 | 20231102 | 140000 | 4709669500 | 3445 | 3450 | 3450 | 3445 | 448 |
| 297 | 20231102 | 135900 | 4708126135 | 3450 | 3455 | 3455 | 3450 | 101 |
| 298 | 20231102 | 135800 | 4707777185 | 3455 | 3440 | 3455 | 3440 | 5219 |
| 299 | 20231102 | 135700 | 4689820765 | 3445 | 3455 | 3455 | 3440 | 302 |
| 300 | 20231102 | 135600 | 4688780370 | 3455 | 3455 | 3455 | 3455 | 1200 |
| 301 | 20231102 | 135500 | 4684634370 | 3445 | 3450 | 3450 | 3445 | 1352 |
| 302 | 20231102 | 135400 | 4679976695 | 3445 | 3445 | 3445 | 3445 | 16 |
| 303 | 20231102 | 135300 | 4679921575 | 3455 | 3455 | 3455 | 3450 | 202 |
| 304 | 20231102 | 135200 | 4679224665 | 3455 | 3455 | 3455 | 3455 | 2 |
| 305 | 20231102 | 135100 | 4679217755 | 3450 | 3455 | 3455 | 3445 | 2853 |
| 306 | 20231102 | 135000 | 4669371660 | 3455 | 3450 | 3455 | 3450 | 1255 |
| 307 | 20231102 | 134900 | 4665041905 | 3455 | 3455 | 3455 | 3455 | 5 |
| 308 | 20231102 | 134800 | 4665024630 | 3450 | 3455 | 3455 | 3450 | 411 |
| 309 | 20231102 | 134700 | 4663606670 | 3445 | 3450 | 3450 | 3445 | 266 |
| 310 | 20231102 | 134600 | 4662689070 | 3450 | 3450 | 3450 | 3450 | 1133 |
| 311 | 20231102 | 134500 | 4658780220 | 3450 | 3455 | 3455 | 3450 | 200 |
| 312 | 20231102 | 134400 | 4658090170 | 3460 | 3460 | 3460 | 3460 | 3 |
| 313 | 20231102 | 134300 | 4658079790 | 3450 | 3460 | 3460 | 3450 | 2647 |
| 314 | 20231102 | 134200 | 4648935510 | 3465 | 3450 | 3465 | 3450 | 1669 |
| 315 | 20231102 | 134100 | 4643162595 | 3450 | 3445 | 3450 | 3435 | 4512 |
| 316 | 20231102 | 134000 | 4627651200 | 3440 | 3440 | 3445 | 3440 | 1088 |
| 317 | 20231102 | 133900 | 4623904470 | 3440 | 3440 | 3440 | 3440 | 2112 |
| 318 | 20231102 | 133800 | 4616639190 | 3440 | 3440 | 3440 | 3440 | 361 |
| 319 | 20231102 | 133700 | 4615397350 | 3440 | 3440 | 3440 | 3440 | 57 |
| 320 | 20231102 | 133600 | 4615201270 | 3445 | 3445 | 3445 | 3445 | 298 |
| 321 | 20231102 | 133500 | 4614174660 | 3445 | 3435 | 3445 | 3435 | 1286 |
| 322 | 20231102 | 133400 | 4609747090 | 3435 | 3440 | 3440 | 3430 | 10365 |
| 323 | 20231102 | 133300 | 4574127040 | 3455 | 3455 | 3455 | 3455 | 1 |
| 324 | 20231102 | 133200 | 4574123585 | 3440 | 3440 | 3445 | 3440 | 260 |
| 325 | 20231102 | 133100 | 4573228320 | 3440 | 3440 | 3445 | 3440 | 2553 |
| 326 | 20231102 | 133000 | 4564443500 | 3440 | 3450 | 3450 | 3440 | 5195 |
| 327 | 20231102 | 132900 | 4546542265 | 3460 | 3460 | 3460 | 3460 | 1500 |
| 328 | 20231102 | 132800 | 4541352265 | 3460 | 3450 | 3465 | 3450 | 1292 |
| 329 | 20231102 | 132700 | 4536888945 | 3455 | 3455 | 3455 | 3455 | 367 |
| 330 | 20231102 | 132600 | 4535620960 | 3455 | 3455 | 3455 | 3455 | 1044 |
| 331 | 20231102 | 132500 | 4532013940 | 3455 | 3455 | 3455 | 3455 | 1035 |
| 332 | 20231102 | 132400 | 4528438015 | 3450 | 3445 | 3450 | 3445 | 1659 |
| 333 | 20231102 | 132300 | 4522716960 | 3445 | 3445 | 3455 | 3445 | 2363 |
| 334 | 20231102 | 132200 | 4514576415 | 3455 | 3460 | 3460 | 3445 | 1469 |
| 335 | 20231102 | 132100 | 4509515270 | 3445 | 3450 | 3450 | 3445 | 10100 |
| 336 | 20231102 | 132000 | 4474696840 | 3450 | 3460 | 3460 | 3450 | 532 |
| 337 | 20231102 | 131900 | 4472856165 | 3460 | 3450 | 3460 | 3450 | 6 |
| 338 | 20231102 | 131800 | 4472835445 | 3460 | 3460 | 3460 | 3460 | 382 |
| 339 | 20231102 | 131700 | 4471513725 | 3460 | 3460 | 3460 | 3450 | 34 |
| 340 | 20231102 | 131600 | 4471396185 | 3450 | 3460 | 3460 | 3450 | 1164 |
| 341 | 20231102 | 131500 | 4467371280 | 3460 | 3455 | 3460 | 3455 | 1929 |
| 342 | 20231102 | 131400 | 4460706580 | 3450 | 3455 | 3455 | 3450 | 945 |
| 343 | 20231102 | 131300 | 4457445810 | 3455 | 3455 | 3455 | 3455 | 155 |
| 344 | 20231102 | 131200 | 4456910285 | 3445 | 3445 | 3445 | 3445 | 50 |
| 345 | 20231102 | 131100 | 4456738035 | 3445 | 3455 | 3455 | 3445 | 308 |
| 346 | 20231102 | 131000 | 4455676885 | 3445 | 3455 | 3455 | 3445 | 125 |
| 347 | 20231102 | 130900 | 4455245745 | 3450 | 3450 | 3450 | 3450 | 501 |
| 348 | 20231102 | 130800 | 4453517295 | 3455 | 3455 | 3455 | 3455 | 1 |
| 349 | 20231102 | 130700 | 4453513840 | 3445 | 3450 | 3450 | 3445 | 769 |
| 350 | 20231102 | 130600 | 4450863290 | 3450 | 3445 | 3455 | 3445 | 894 |
| 351 | 20231102 | 130500 | 4447779490 | 3445 | 3445 | 3445 | 3445 | 0 |
| 352 | 20231102 | 130400 | 4447779490 | 3445 | 3445 | 3445 | 3445 | 338 |
| 353 | 20231102 | 130300 | 4446615080 | 3445 | 3460 | 3460 | 3445 | 150 |
| 354 | 20231102 | 130200 | 4446097580 | 3460 | 3460 | 3460 | 3460 | 100 |
| 355 | 20231102 | 130100 | 4445751580 | 3460 | 3455 | 3460 | 3445 | 3363 |
| 356 | 20231102 | 130000 | 4434155015 | 3475 | 3455 | 3475 | 3450 | 103 |
| 357 | 20231102 | 125900 | 4433799485 | 3480 | 3445 | 3480 | 3445 | 5610 |
| 358 | 20231102 | 125800 | 4414366325 | 3445 | 3445 | 3445 | 3440 | 1729 |
| 359 | 20231102 | 125700 | 4408411240 | 3445 | 3445 | 3445 | 3440 | 344 |
| 360 | 20231102 | 125600 | 4407226175 | 3450 | 3450 | 3450 | 3450 | 20 |
| 361 | 20231102 | 125500 | 4407157175 | 3450 | 3440 | 3450 | 3435 | 7195 |
| 362 | 20231102 | 125400 | 4382397180 | 3440 | 3445 | 3445 | 3440 | 4298 |
| 363 | 20231102 | 125300 | 4367593620 | 3445 | 3445 | 3445 | 3445 | 2 |
| 364 | 20231102 | 125200 | 4367586730 | 3450 | 3450 | 3450 | 3450 | 4966 |
| 365 | 20231102 | 125100 | 4350454030 | 3450 | 3455 | 3455 | 3450 | 160 |
| 366 | 20231102 | 125000 | 4349901980 | 3450 | 3455 | 3455 | 3450 | 1921 |
| 367 | 20231102 | 124900 | 4343273080 | 3450 | 3455 | 3455 | 3450 | 3279 |
| 368 | 20231102 | 124800 | 4331960525 | 3450 | 3450 | 3450 | 3450 | 2286 |
| 369 | 20231102 | 124700 | 4324073825 | 3450 | 3460 | 3460 | 3450 | 4411 |
| 370 | 20231102 | 124600 | 4308819745 | 3460 | 3460 | 3470 | 3450 | 2331 |
| 371 | 20231102 | 124500 | 4300772060 | 3455 | 3460 | 3460 | 3455 | 3446 |
| 372 | 20231102 | 124400 | 4288859455 | 3460 | 3460 | 3460 | 3460 | 220 |
| 373 | 20231102 | 124300 | 4288098255 | 3460 | 3460 | 3465 | 3460 | 152 |
| 374 | 20231102 | 124200 | 4287572325 | 3460 | 3465 | 3465 | 3460 | 52 |
| 375 | 20231102 | 124100 | 4287392375 | 3465 | 3465 | 3465 | 3460 | 371 |
| 376 | 20231102 | 124000 | 4286106865 | 3465 | 3455 | 3465 | 3455 | 371 |
| 377 | 20231102 | 123900 | 4284822430 | 3460 | 3460 | 3460 | 3460 | 84 |
| 378 | 20231102 | 123800 | 4284531790 | 3455 | 3460 | 3460 | 3455 | 512 |
| 379 | 20231102 | 123700 | 4282761895 | 3460 | 3460 | 3465 | 3460 | 2260 |
| 380 | 20231102 | 123600 | 4274940795 | 3460 | 3460 | 3460 | 3460 | 1001 |
| 381 | 20231102 | 123500 | 4271477335 | 3455 | 3460 | 3465 | 3455 | 4089 |
| 382 | 20231102 | 123400 | 4257335015 | 3465 | 3460 | 3465 | 3455 | 3183 |
| 383 | 20231102 | 123300 | 4246323695 | 3460 | 3460 | 3460 | 3460 | 2930 |
| 384 | 20231102 | 123200 | 4236185895 | 3460 | 3455 | 3460 | 3455 | 62 |
| 385 | 20231102 | 123100 | 4235971625 | 3460 | 3450 | 3460 | 3450 | 2608 |
| 386 | 20231102 | 123000 | 4226955825 | 3450 | 3455 | 3455 | 3450 | 3331 |
| 387 | 20231102 | 122900 | 4215460230 | 3450 | 3450 | 3450 | 3450 | 3386 |
| 388 | 20231102 | 122800 | 4203778530 | 3455 | 3450 | 3455 | 3450 | 1670 |
| 389 | 20231102 | 122700 | 4198017020 | 3450 | 3450 | 3450 | 3450 | 392 |
| 390 | 20231102 | 122600 | 4196664620 | 3450 | 3455 | 3455 | 3450 | 563 |
| 391 | 20231102 | 122500 | 4194720990 | 3450 | 3450 | 3450 | 3445 | 4042 |
| 392 | 20231102 | 122400 | 4180781790 | 3450 | 3450 | 3450 | 3445 | 2399 |
| 393 | 20231102 | 122300 | 4172516895 | 3450 | 3450 | 3450 | 3445 | 3175 |
| 394 | 20231102 | 122200 | 4161579010 | 3445 | 3450 | 3450 | 3445 | 2251 |
| 395 | 20231102 | 122100 | 4153823560 | 3450 | 3450 | 3450 | 3450 | 0 |
| 396 | 20231102 | 122000 | 4153823560 | 3450 | 3445 | 3450 | 3445 | 908 |
| 397 | 20231102 | 121900 | 4150692460 | 3445 | 3450 | 3450 | 3445 | 505 |
| 398 | 20231102 | 121800 | 4148952730 | 3440 | 3450 | 3450 | 3440 | 5 |
| 399 | 20231102 | 121700 | 4148935520 | 3440 | 3440 | 3440 | 3440 | 5061 |
| 400 | 20231102 | 121600 | 4131525680 | 3440 | 3455 | 3455 | 3440 | 3066 |
| 401 | 20231102 | 121500 | 4120933025 | 3460 | 3445 | 3460 | 3440 | 5517 |
| 402 | 20231102 | 121400 | 4101945430 | 3445 | 3440 | 3445 | 3440 | 1565 |
| 403 | 20231102 | 121300 | 4096561730 | 3440 | 3445 | 3445 | 3440 | 2578 |
| 404 | 20231102 | 121200 | 4087692155 | 3445 | 3440 | 3445 | 3435 | 725 |
| 405 | 20231102 | 121100 | 4085198220 | 3440 | 3440 | 3440 | 3435 | 258 |
| 406 | 20231102 | 121000 | 4084311755 | 3430 | 3435 | 3440 | 3430 | 5113 |
| 407 | 20231102 | 120900 | 4066753455 | 3435 | 3440 | 3440 | 3435 | 1730 |
| 408 | 20231102 | 120800 | 4060808385 | 3440 | 3440 | 3450 | 3440 | 3080 |
| 409 | 20231102 | 120700 | 4050213165 | 3440 | 3445 | 3445 | 3440 | 1302 |
| 410 | 20231102 | 120600 | 4045729410 | 3445 | 3450 | 3450 | 3445 | 472 |
| 411 | 20231102 | 120500 | 4044102345 | 3445 | 3455 | 3455 | 3445 | 4563 |
| 412 | 20231102 | 120400 | 4028359780 | 3455 | 3455 | 3455 | 3455 | 382 |
| 413 | 20231102 | 120300 | 4027039970 | 3455 | 3460 | 3460 | 3455 | 2841 |
| 414 | 20231102 | 120200 | 4017211645 | 3455 | 3455 | 3460 | 3455 | 2074 |
| 415 | 20231102 | 120100 | 4010045300 | 3460 | 3465 | 3465 | 3455 | 106 |
| 416 | 20231102 | 120000 | 4009678125 | 3455 | 3455 | 3455 | 3455 | 469 |
| 417 | 20231102 | 115900 | 4008057730 | 3450 | 3460 | 3460 | 3450 | 3115 |
| 418 | 20231102 | 115800 | 3997304325 | 3465 | 3465 | 3470 | 3465 | 514 |
| 419 | 20231102 | 115700 | 3995522705 | 3465 | 3460 | 3465 | 3460 | 274 |
| 420 | 20231102 | 115600 | 3994574660 | 3460 | 3465 | 3465 | 3455 | 5730 |
| 421 | 20231102 | 115500 | 3974729945 | 3465 | 3470 | 3470 | 3465 | 7054 |
| 422 | 20231102 | 115400 | 3950255065 | 3475 | 3470 | 3475 | 3470 | 273 |
| 423 | 20231102 | 115300 | 3949307750 | 3470 | 3465 | 3475 | 3465 | 1864 |
| 424 | 20231102 | 115200 | 3942842150 | 3465 | 3460 | 3465 | 3455 | 1255 |
| 425 | 20231102 | 115100 | 3938496835 | 3460 | 3460 | 3460 | 3460 | 52 |
| 426 | 20231102 | 115000 | 3938316915 | 3460 | 3450 | 3460 | 3450 | 1338 |
| 427 | 20231102 | 114900 | 3933700805 | 3450 | 3465 | 3465 | 3450 | 177 |
| 428 | 20231102 | 114800 | 3933090080 | 3470 | 3455 | 3470 | 3445 | 5778 |
| 429 | 20231102 | 114700 | 3913161775 | 3455 | 3470 | 3470 | 3455 | 6152 |
| 430 | 20231102 | 114600 | 3891895555 | 3470 | 3470 | 3470 | 3460 | 2330 |
| 431 | 20231102 | 114500 | 3883830735 | 3470 | 3470 | 3470 | 3460 | 13107 |
| 432 | 20231102 | 114400 | 3838456000 | 3465 | 3475 | 3475 | 3465 | 8623 |
| 433 | 20231102 | 114300 | 3808526975 | 3475 | 3475 | 3480 | 3470 | 7173 |
| 434 | 20231102 | 114200 | 3783600935 | 3475 | 3480 | 3485 | 3470 | 4908 |
| 435 | 20231102 | 114100 | 3766559750 | 3480 | 3490 | 3490 | 3470 | 12498 |
| 436 | 20231102 | 114000 | 3723118415 | 3490 | 3480 | 3490 | 3475 | 3993 |
| 437 | 20231102 | 113900 | 3709222000 | 3480 | 3485 | 3490 | 3475 | 13848 |
| 438 | 20231102 | 113800 | 3661004305 | 3490 | 3485 | 3500 | 3480 | 8722 |
| 439 | 20231102 | 113700 | 3630581435 | 3500 | 3490 | 3505 | 3485 | 15910 |
| 440 | 20231102 | 113600 | 3574993140 | 3490 | 3480 | 3490 | 3475 | 3278 |
| 441 | 20231102 | 113500 | 3563587320 | 3480 | 3490 | 3490 | 3475 | 16871 |
| 442 | 20231102 | 113400 | 3504910300 | 3490 | 3500 | 3500 | 3490 | 3568 |
| 443 | 20231102 | 113300 | 3492453970 | 3490 | 3500 | 3500 | 3485 | 2041 |
| 444 | 20231102 | 113200 | 3485322310 | 3505 | 3495 | 3510 | 3485 | 9931 |
| 445 | 20231102 | 113100 | 3450626685 | 3500 | 3530 | 3530 | 3495 | 17062 |
| 446 | 20231102 | 113000 | 3390704930 | 3530 | 3525 | 3535 | 3510 | 41087 |
| 447 | 20231102 | 112900 | 3245795520 | 3525 | 3515 | 3535 | 3500 | 35401 |
| 448 | 20231102 | 112800 | 3121144075 | 3515 | 3485 | 3540 | 3485 | 109917 |
| 449 | 20231102 | 112700 | 2735505090 | 3485 | 3475 | 3485 | 3465 | 11763 |
| 450 | 20231102 | 112600 | 2694634705 | 3475 | 3470 | 3490 | 3470 | 17154 |
| 451 | 20231102 | 112500 | 2634872710 | 3475 | 3480 | 3485 | 3475 | 15033 |
| 452 | 20231102 | 112400 | 2582582045 | 3480 | 3465 | 3485 | 3465 | 12020 |
| 453 | 20231102 | 112300 | 2540800185 | 3465 | 3465 | 3465 | 3455 | 3912 |
| 454 | 20231102 | 112200 | 2527259300 | 3460 | 3455 | 3465 | 3455 | 5771 |
| 455 | 20231102 | 112100 | 2507293470 | 3455 | 3450 | 3455 | 3440 | 7400 |
| 456 | 20231102 | 112000 | 2481785410 | 3455 | 3455 | 3460 | 3450 | 4324 |
| 457 | 20231102 | 111900 | 2466844480 | 3455 | 3450 | 3470 | 3450 | 4607 |
| 458 | 20231102 | 111800 | 2450926440 | 3455 | 3465 | 3470 | 3450 | 6037 |
| 459 | 20231102 | 111700 | 2430055570 | 3465 | 3475 | 3475 | 3465 | 12848 |
| 460 | 20231102 | 111600 | 2385497845 | 3475 | 3470 | 3475 | 3460 | 29682 |
| 461 | 20231102 | 111500 | 2282486000 | 3470 | 3445 | 3475 | 3445 | 23826 |
| 462 | 20231102 | 111400 | 2199851915 | 3450 | 3445 | 3455 | 3445 | 23032 |
| 463 | 20231102 | 111300 | 2120394250 | 3445 | 3450 | 3450 | 3445 | 10765 |
| 464 | 20231102 | 111200 | 2083255955 | 3450 | 3450 | 3460 | 3445 | 22916 |
| 465 | 20231102 | 111100 | 2004155390 | 3450 | 3445 | 3455 | 3440 | 12406 |
| 466 | 20231102 | 111000 | 1961388675 | 3440 | 3450 | 3450 | 3440 | 9988 |
| 467 | 20231102 | 110900 | 1926950170 | 3450 | 3440 | 3455 | 3440 | 7681 |
| 468 | 20231102 | 110800 | 1900436450 | 3445 | 3435 | 3445 | 3435 | 3186 |
| 469 | 20231102 | 110700 | 1889471665 | 3445 | 3425 | 3445 | 3420 | 4046 |
| 470 | 20231102 | 110600 | 1875586165 | 3425 | 3425 | 3425 | 3420 | 2808 |
| 471 | 20231102 | 110500 | 1865971515 | 3430 | 3430 | 3430 | 3430 | 100 |
| 472 | 20231102 | 110400 | 1865628515 | 3430 | 3425 | 3430 | 3425 | 1512 |
| 473 | 20231102 | 110300 | 1860442395 | 3425 | 3435 | 3435 | 3415 | 6622 |
| 474 | 20231102 | 110200 | 1837779525 | 3435 | 3435 | 3440 | 3425 | 6703 |
| 475 | 20231102 | 110100 | 1814753760 | 3430 | 3425 | 3430 | 3425 | 2394 |
| 476 | 20231102 | 110000 | 1806545460 | 3430 | 3450 | 3450 | 3430 | 5490 |
| 477 | 20231102 | 105900 | 1787672050 | 3450 | 3440 | 3455 | 3440 | 35024 |
| 478 | 20231102 | 105800 | 1666894660 | 3430 | 3445 | 3450 | 3430 | 20286 |
| 479 | 20231102 | 105700 | 1597057985 | 3445 | 3395 | 3445 | 3395 | 34861 |
| 480 | 20231102 | 105600 | 1477588265 | 3395 | 3400 | 3400 | 3395 | 412 |
| 481 | 20231102 | 105500 | 1476188515 | 3395 | 3395 | 3400 | 3395 | 24 |
| 482 | 20231102 | 105400 | 1476106950 | 3395 | 3395 | 3395 | 3395 | 27 |
| 483 | 20231102 | 105300 | 1476015285 | 3395 | 3395 | 3395 | 3395 | 2 |
| 484 | 20231102 | 105200 | 1476008495 | 3400 | 3400 | 3400 | 3400 | 56 |
| 485 | 20231102 | 105100 | 1475818095 | 3400 | 3400 | 3400 | 3400 | 1183 |
| 486 | 20231102 | 105000 | 1471795895 | 3395 | 3390 | 3395 | 3390 | 2953 |
| 487 | 20231102 | 104900 | 1461778960 | 3390 | 3395 | 3395 | 3390 | 5421 |
| 488 | 20231102 | 104800 | 1443394675 | 3395 | 3395 | 3395 | 3395 | 634 |
| 489 | 20231102 | 104700 | 1441242245 | 3395 | 3400 | 3400 | 3390 | 3198 |
| 490 | 20231102 | 104600 | 1430400910 | 3390 | 3390 | 3390 | 3390 | 31 |
| 491 | 20231102 | 104500 | 1430295820 | 3390 | 3395 | 3395 | 3390 | 288 |
| 492 | 20231102 | 104400 | 1429318300 | 3400 | 3395 | 3400 | 3390 | 2031 |
| 493 | 20231102 | 104300 | 1422425550 | 3395 | 3390 | 3400 | 3390 | 716 |
| 494 | 20231102 | 104200 | 1419997250 | 3390 | 3390 | 3390 | 3390 | 20 |
| 495 | 20231102 | 104100 | 1419929450 | 3385 | 3395 | 3395 | 3385 | 8555 |
| 496 | 20231102 | 104000 | 1390950735 | 3395 | 3390 | 3395 | 3390 | 968 |
| 497 | 20231102 | 103900 | 1387669205 | 3390 | 3400 | 3405 | 3390 | 5052 |
| 498 | 20231102 | 103800 | 1370532340 | 3405 | 3405 | 3405 | 3395 | 12262 |
| 499 | 20231102 | 103700 | 1328850450 | 3405 | 3410 | 3410 | 3405 | 101 |
| 500 | 20231102 | 103600 | 1328506345 | 3410 | 3410 | 3410 | 3410 | 1114 |
| 501 | 20231102 | 103500 | 1324707605 | 3410 | 3410 | 3410 | 3410 | 149 |
| 502 | 20231102 | 103400 | 1324199515 | 3400 | 3405 | 3410 | 3400 | 538 |
| 503 | 20231102 | 103300 | 1322367565 | 3410 | 3400 | 3410 | 3400 | 2688 |
| 504 | 20231102 | 103200 | 1313211275 | 3400 | 3400 | 3405 | 3400 | 1936 |
| 505 | 20231102 | 103100 | 1306628845 | 3405 | 3405 | 3405 | 3400 | 1054 |
| 506 | 20231102 | 103000 | 1303045235 | 3405 | 3405 | 3405 | 3405 | 191 |
| 507 | 20231102 | 102900 | 1302394880 | 3405 | 3410 | 3410 | 3400 | 337 |
| 508 | 20231102 | 102800 | 1301246920 | 3410 | 3400 | 3410 | 3400 | 3054 |
| 509 | 20231102 | 102700 | 1290853680 | 3410 | 3400 | 3410 | 3400 | 1710 |
| 510 | 20231102 | 102600 | 1285026165 | 3400 | 3400 | 3400 | 3400 | 0 |
| 511 | 20231102 | 102500 | 1285026165 | 3400 | 3400 | 3400 | 3400 | 2489 |
| 512 | 20231102 | 102400 | 1276563565 | 3405 | 3400 | 3405 | 3395 | 3199 |
| 513 | 20231102 | 102300 | 1265700010 | 3395 | 3395 | 3395 | 3395 | 0 |
| 514 | 20231102 | 102200 | 1265700010 | 3395 | 3395 | 3400 | 3395 | 400 |
| 515 | 20231102 | 102100 | 1264341960 | 3395 | 3395 | 3395 | 3390 | 4620 |
| 516 | 20231102 | 102000 | 1248679820 | 3390 | 3390 | 3395 | 3390 | 841 |
| 517 | 20231102 | 101900 | 1245828825 | 3390 | 3405 | 3405 | 3390 | 7721 |
| 518 | 20231102 | 101800 | 1219634550 | 3405 | 3400 | 3405 | 3390 | 2249 |
| 519 | 20231102 | 101700 | 1212000220 | 3395 | 3395 | 3405 | 3390 | 3770 |
| 520 | 20231102 | 101600 | 1199193695 | 3395 | 3395 | 3395 | 3395 | 1670 |
| 521 | 20231102 | 101500 | 1193524045 | 3395 | 3395 | 3395 | 3395 | 8 |
| 522 | 20231102 | 101400 | 1193496885 | 3395 | 3400 | 3400 | 3395 | 3242 |
| 523 | 20231102 | 101300 | 1182490270 | 3400 | 3400 | 3400 | 3395 | 1100 |
| 524 | 20231102 | 101200 | 1178750965 | 3400 | 3400 | 3405 | 3400 | 782 |
| 525 | 20231102 | 101100 | 1176091900 | 3400 | 3405 | 3405 | 3395 | 2809 |
| 526 | 20231102 | 101000 | 1166543715 | 3405 | 3405 | 3410 | 3400 | 1185 |
| 527 | 20231102 | 100900 | 1162510130 | 3405 | 3400 | 3405 | 3395 | 2273 |
| 528 | 20231102 | 100800 | 1154781970 | 3395 | 3400 | 3400 | 3395 | 2131 |
| 529 | 20231102 | 100700 | 1147536645 | 3400 | 3405 | 3405 | 3400 | 4075 |
| 530 | 20231102 | 100600 | 1133678775 | 3410 | 3405 | 3410 | 3400 | 1125 |
| 531 | 20231102 | 100500 | 1129843320 | 3405 | 3405 | 3410 | 3400 | 13394 |
| 532 | 20231102 | 100400 | 1084268330 | 3405 | 3410 | 3410 | 3405 | 1667 |
| 533 | 20231102 | 100300 | 1078589375 | 3410 | 3415 | 3415 | 3410 | 3450 |
| 534 | 20231102 | 100200 | 1066814295 | 3415 | 3420 | 3420 | 3415 | 4326 |
| 535 | 20231102 | 100100 | 1052021900 | 3425 | 3425 | 3425 | 3420 | 1668 |
| 536 | 20231102 | 100000 | 1046315430 | 3425 | 3425 | 3430 | 3425 | 1312 |
| 537 | 20231102 | 095900 | 1041821330 | 3425 | 3430 | 3430 | 3425 | 657 |
| 538 | 20231102 | 095800 | 1039569650 | 3430 | 3430 | 3430 | 3430 | 51 |
| 539 | 20231102 | 095700 | 1039394720 | 3435 | 3420 | 3435 | 3420 | 6789 |
| 540 | 20231102 | 095600 | 1016123215 | 3425 | 3420 | 3425 | 3420 | 3646 |
| 541 | 20231102 | 095500 | 1003646940 | 3420 | 3425 | 3425 | 3420 | 1184 |
| 542 | 20231102 | 095400 | 999594110 | 3425 | 3425 | 3425 | 3425 | 230 |
| 543 | 20231102 | 095300 | 998806360 | 3425 | 3435 | 3435 | 3425 | 1576 |
| 544 | 20231102 | 095200 | 993400785 | 3430 | 3420 | 3430 | 3420 | 2614 |
| 545 | 20231102 | 095100 | 984441255 | 3420 | 3420 | 3420 | 3420 | 796 |
| 546 | 20231102 | 095000 | 981718935 | 3420 | 3420 | 3425 | 3420 | 1389 |
| 547 | 20231102 | 094900 | 976966200 | 3420 | 3410 | 3420 | 3410 | 844 |
| 548 | 20231102 | 094800 | 974079730 | 3415 | 3410 | 3415 | 3410 | 284 |
| 549 | 20231102 | 094700 | 973110120 | 3410 | 3415 | 3415 | 3410 | 966 |
| 550 | 20231102 | 094600 | 969812230 | 3415 | 3420 | 3420 | 3415 | 680 |
| 551 | 20231102 | 094500 | 967489425 | 3420 | 3410 | 3420 | 3405 | 7394 |
| 552 | 20231102 | 094400 | 942248390 | 3405 | 3405 | 3415 | 3405 | 343 |
| 553 | 20231102 | 094300 | 941079740 | 3415 | 3405 | 3420 | 3400 | 1446 |
| 554 | 20231102 | 094200 | 936145990 | 3400 | 3400 | 3420 | 3400 | 811 |
| 555 | 20231102 | 094100 | 933388390 | 3400 | 3410 | 3410 | 3400 | 11018 |
| 556 | 20231102 | 094000 | 895883180 | 3410 | 3415 | 3415 | 3410 | 1331 |
| 557 | 20231102 | 093900 | 891339820 | 3415 | 3425 | 3425 | 3415 | 669 |
| 558 | 20231102 | 093800 | 889055115 | 3425 | 3420 | 3425 | 3420 | 82 |
| 559 | 20231102 | 093700 | 888774670 | 3420 | 3425 | 3425 | 3415 | 4317 |
| 560 | 20231102 | 093600 | 874002370 | 3425 | 3430 | 3435 | 3425 | 2239 |
| 561 | 20231102 | 093500 | 866314220 | 3430 | 3435 | 3435 | 3420 | 695 |
| 562 | 20231102 | 093400 | 863928290 | 3435 | 3415 | 3435 | 3410 | 5115 |
| 563 | 20231102 | 093300 | 846424355 | 3415 | 3415 | 3415 | 3405 | 117 |
| 564 | 20231102 | 093200 | 846025810 | 3405 | 3415 | 3415 | 3405 | 139 |
| 565 | 20231102 | 093100 | 845552135 | 3415 | 3405 | 3415 | 3405 | 672 |
| 566 | 20231102 | 093000 | 843257555 | 3405 | 3400 | 3405 | 3400 | 2085 |
| 567 | 20231102 | 092900 | 836158380 | 3400 | 3400 | 3400 | 3395 | 1269 |
| 568 | 20231102 | 092800 | 831843830 | 3400 | 3400 | 3405 | 3395 | 3126 |
| 569 | 20231102 | 092700 | 821209075 | 3400 | 3410 | 3410 | 3400 | 3976 |
| 570 | 20231102 | 092600 | 807682130 | 3410 | 3415 | 3415 | 3410 | 3210 |
| 571 | 20231102 | 092500 | 796727495 | 3415 | 3420 | 3420 | 3410 | 4758 |
| 572 | 20231102 | 092400 | 780480700 | 3415 | 3425 | 3425 | 3415 | 351 |
| 573 | 20231102 | 092300 | 779281230 | 3415 | 3420 | 3425 | 3415 | 3550 |
| 574 | 20231102 | 092200 | 767130240 | 3420 | 3415 | 3420 | 3410 | 4386 |
| 575 | 20231102 | 092100 | 752160045 | 3410 | 3400 | 3415 | 3400 | 1797 |
| 576 | 20231102 | 092000 | 746033510 | 3410 | 3405 | 3410 | 3400 | 13886 |
| 577 | 20231102 | 091900 | 698741255 | 3405 | 3410 | 3415 | 3405 | 3242 |
| 578 | 20231102 | 091800 | 687689050 | 3410 | 3410 | 3415 | 3410 | 4173 |
| 579 | 20231102 | 091700 | 673459090 | 3410 | 3415 | 3415 | 3405 | 3380 |
| 580 | 20231102 | 091600 | 661932975 | 3415 | 3420 | 3420 | 3410 | 4903 |
| 581 | 20231102 | 091500 | 645196790 | 3420 | 3420 | 3420 | 3415 | 6416 |
| 582 | 20231102 | 091400 | 623264650 | 3420 | 3415 | 3420 | 3415 | 5430 |
| 583 | 20231102 | 091300 | 604719405 | 3420 | 3405 | 3420 | 3405 | 6564 |
| 584 | 20231102 | 091200 | 582314235 | 3400 | 3395 | 3405 | 3390 | 5954 |
| 585 | 20231102 | 091100 | 562087445 | 3400 | 3395 | 3400 | 3390 | 5054 |
| 586 | 20231102 | 091000 | 544933630 | 3395 | 3385 | 3395 | 3385 | 2970 |
| 587 | 20231102 | 090900 | 534861000 | 3385 | 3375 | 3385 | 3370 | 7611 |
| 588 | 20231102 | 090800 | 509122980 | 3375 | 3365 | 3375 | 3360 | 11429 |
| 589 | 20231102 | 090700 | 470642665 | 3365 | 3355 | 3375 | 3350 | 5576 |
| 590 | 20231102 | 090600 | 451896140 | 3355 | 3330 | 3355 | 3330 | 22859 |
| 591 | 20231102 | 090500 | 375551995 | 3335 | 3340 | 3345 | 3320 | 26563 |
| 592 | 20231102 | 090400 | 286948750 | 3350 | 3350 | 3355 | 3340 | 11105 |
| 593 | 20231102 | 090300 | 249803380 | 3345 | 3380 | 3385 | 3340 | 20738 |
| 594 | 20231102 | 090200 | 180029875 | 3385 | 3380 | 3390 | 3380 | 3624 |
| 595 | 20231102 | 090100 | 167774635 | 3380 | 3385 | 3410 | 3375 | 19249 |
| 596 | 20231102 | 090000 | 102629680 | 3385 | 3400 | 3415 | 3385 | 30209 |