30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 185200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 34464 |
| 3 | 20231103 | 185100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20231103 | 185000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20231103 | 184900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20231103 | 184800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20231103 | 184700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20231103 | 184600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20231103 | 184500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20231103 | 184400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20231103 | 184300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20231103 | 184200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20231103 | 184100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20231103 | 184000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20231103 | 183900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20231103 | 183800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20231103 | 183700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20231103 | 183600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20231103 | 183500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20231103 | 183400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20231103 | 183300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20231103 | 183200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20231103 | 183100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20231103 | 183000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20231103 | 182900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20231103 | 182800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20231103 | 182700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20231103 | 182600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20231103 | 182500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20231103 | 182400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20231103 | 182300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20231103 | 182200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 34464 |
| 33 | 20231103 | 182100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20231103 | 182000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20231103 | 181900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20231103 | 181800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20231103 | 181700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20231103 | 181600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20231103 | 181500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20231103 | 181400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20231103 | 181300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20231103 | 181200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20231103 | 181100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20231103 | 181000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20231103 | 180900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20231103 | 180800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20231103 | 180700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20231103 | 180600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20231103 | 180500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20231103 | 180400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20231103 | 180300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20231103 | 180200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20231103 | 180100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20231103 | 180000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20231103 | 175900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20231103 | 175800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20231103 | 175700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20231103 | 175600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20231103 | 175500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20231103 | 175400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20231103 | 175300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20231103 | 175200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 34464 |
| 63 | 20231103 | 175100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20231103 | 175000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20231103 | 174900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20231103 | 174800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20231103 | 174700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20231103 | 174600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20231103 | 174500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20231103 | 174400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20231103 | 174300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20231103 | 174200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20231103 | 174100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20231103 | 174000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20231103 | 173900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20231103 | 173800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20231103 | 173700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20231103 | 173600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20231103 | 173500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20231103 | 173400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20231103 | 173300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20231103 | 173200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20231103 | 173100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20231103 | 173000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20231103 | 172900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20231103 | 172800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20231103 | 172700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20231103 | 172600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20231103 | 172500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20231103 | 172400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20231103 | 172300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20231103 | 172200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 34464 |
| 93 | 20231103 | 172100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20231103 | 172000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20231103 | 171900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20231103 | 171800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20231103 | 171700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20231103 | 171600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20231103 | 171500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20231103 | 171400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20231103 | 171300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20231103 | 171200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20231103 | 171100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20231103 | 171000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20231103 | 170900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20231103 | 170800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20231103 | 170700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20231103 | 170600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20231103 | 170500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20231103 | 170400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20231103 | 170300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20231103 | 170200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20231103 | 170100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20231103 | 170000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20231103 | 165900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20231103 | 165800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20231103 | 165700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20231103 | 165600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20231103 | 165500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20231103 | 165400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20231103 | 165300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20231103 | 165200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 34464 |
| 123 | 20231103 | 165100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20231103 | 165000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20231103 | 164900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20231103 | 164800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20231103 | 164700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20231103 | 164600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20231103 | 164500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20231103 | 164400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20231103 | 164300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20231103 | 164200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20231103 | 164100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20231103 | 164000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20231103 | 163900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20231103 | 163800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20231103 | 163700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20231103 | 163600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20231103 | 163500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20231103 | 163400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20231103 | 163300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20231103 | 163200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20231103 | 163100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20231103 | 163000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20231103 | 162900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20231103 | 162800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20231103 | 162700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20231103 | 162600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20231103 | 162500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20231103 | 162400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20231103 | 162300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20231103 | 162200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 34464 |
| 153 | 20231103 | 162100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20231103 | 162000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20231103 | 161900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20231103 | 161800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20231103 | 161700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20231103 | 161600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20231103 | 161500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20231103 | 161400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20231103 | 161300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20231103 | 161200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20231103 | 161100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20231103 | 161000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20231103 | 160900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20231103 | 160800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20231103 | 160700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20231103 | 160600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20231103 | 160500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20231103 | 160400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20231103 | 160300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20231103 | 160200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20231103 | 160100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20231103 | 160000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20231103 | 155900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20231103 | 155800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20231103 | 155700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20231103 | 155600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20231103 | 155500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20231103 | 155400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20231103 | 155300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20231103 | 155200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 34464 |
| 183 | 20231103 | 155100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20231103 | 155000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20231103 | 154900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20231103 | 154800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20231103 | 154700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20231103 | 154600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20231103 | 154500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20231103 | 154400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20231103 | 154300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20231103 | 154200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20231103 | 154100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20231103 | 154000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20231103 | 153900 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20231103 | 153800 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20231103 | 153700 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20231103 | 153600 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20231103 | 153500 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20231103 | 153400 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20231103 | 153300 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20231103 | 153200 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20231103 | 153100 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20231103 | 153000 | 5787741660 | 2820 | 2820 | 2820 | 2820 | 34464 |
| 205 | 20231103 | 152900 | 5690553180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20231103 | 152800 | 5690553180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20231103 | 152700 | 5690553180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20231103 | 152600 | 5690553180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20231103 | 152500 | 5690553180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20231103 | 152400 | 5690553180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20231103 | 152300 | 5690553180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20231103 | 152200 | 5690553180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 213 | 20231103 | 152100 | 5690553180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20231103 | 152000 | 5690553180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20231103 | 151900 | 5690553180 | 2820 | 2820 | 2820 | 2810 | 4099 |
| 216 | 20231103 | 151800 | 5679015780 | 2815 | 2820 | 2825 | 2815 | 4722 |
| 217 | 20231103 | 151700 | 5665696540 | 2820 | 2815 | 2820 | 2815 | 5206 |
| 218 | 20231103 | 151600 | 5651021430 | 2810 | 2810 | 2810 | 2810 | 360 |
| 219 | 20231103 | 151500 | 5650009830 | 2810 | 2810 | 2815 | 2810 | 1171 |
| 220 | 20231103 | 151400 | 5646719270 | 2815 | 2815 | 2820 | 2805 | 5681 |
| 221 | 20231103 | 151300 | 5630738450 | 2815 | 2820 | 2820 | 2815 | 225 |
| 222 | 20231103 | 151200 | 5630104950 | 2820 | 2820 | 2820 | 2820 | 679 |
| 223 | 20231103 | 151100 | 5628190170 | 2820 | 2820 | 2820 | 2820 | 995 |
| 224 | 20231103 | 151000 | 5625384270 | 2815 | 2815 | 2815 | 2815 | 600 |
| 225 | 20231103 | 150900 | 5623695270 | 2820 | 2805 | 2820 | 2800 | 3270 |
| 226 | 20231103 | 150800 | 5614511230 | 2805 | 2805 | 2805 | 2805 | 7 |
| 227 | 20231103 | 150700 | 5614491595 | 2805 | 2805 | 2810 | 2805 | 2268 |
| 228 | 20231103 | 150600 | 5608129675 | 2810 | 2810 | 2810 | 2810 | 600 |
| 229 | 20231103 | 150500 | 5606443675 | 2810 | 2815 | 2815 | 2810 | 343 |
| 230 | 20231103 | 150400 | 5605478575 | 2805 | 2810 | 2810 | 2805 | 524 |
| 231 | 20231103 | 150300 | 5604006755 | 2805 | 2800 | 2805 | 2795 | 3344 |
| 232 | 20231103 | 150200 | 5594656190 | 2805 | 2805 | 2805 | 2800 | 2201 |
| 233 | 20231103 | 150100 | 5588492385 | 2800 | 2800 | 2800 | 2800 | 400 |
| 234 | 20231103 | 150000 | 5587372385 | 2805 | 2800 | 2805 | 2800 | 214 |
| 235 | 20231103 | 145900 | 5586773180 | 2800 | 2805 | 2805 | 2800 | 2355 |
| 236 | 20231103 | 145800 | 5580179135 | 2805 | 2800 | 2805 | 2800 | 203 |
| 237 | 20231103 | 145700 | 5579610235 | 2800 | 2800 | 2800 | 2800 | 5 |
| 238 | 20231103 | 145600 | 5579596235 | 2800 | 2805 | 2805 | 2800 | 1507 |
| 239 | 20231103 | 145500 | 5575374585 | 2800 | 2805 | 2805 | 2800 | 93 |
| 240 | 20231103 | 145400 | 5575113970 | 2815 | 2815 | 2815 | 2815 | 1281 |
| 241 | 20231103 | 145300 | 5571507955 | 2825 | 2805 | 2825 | 2805 | 10968 |
| 242 | 20231103 | 145200 | 5540638145 | 2805 | 2800 | 2805 | 2800 | 859 |
| 243 | 20231103 | 145100 | 5538232920 | 2805 | 2800 | 2805 | 2800 | 394 |
| 244 | 20231103 | 145000 | 5537129550 | 2800 | 2800 | 2800 | 2800 | 46 |
| 245 | 20231103 | 144900 | 5537000750 | 2800 | 2800 | 2800 | 2795 | 356 |
| 246 | 20231103 | 144800 | 5536004225 | 2800 | 2795 | 2800 | 2795 | 2520 |
| 247 | 20231103 | 144700 | 5528960435 | 2795 | 2790 | 2795 | 2790 | 170 |
| 248 | 20231103 | 144600 | 5528485950 | 2790 | 2790 | 2810 | 2785 | 2974 |
| 249 | 20231103 | 144500 | 5520182320 | 2790 | 2790 | 2790 | 2785 | 8784 |
| 250 | 20231103 | 144400 | 5495703880 | 2790 | 2800 | 2800 | 2790 | 12536 |
| 251 | 20231103 | 144300 | 5460661835 | 2800 | 2800 | 2810 | 2800 | 2949 |
| 252 | 20231103 | 144200 | 5452394635 | 2800 | 2800 | 2800 | 2800 | 636 |
| 253 | 20231103 | 144100 | 5450613835 | 2795 | 2800 | 2800 | 2795 | 1509 |
| 254 | 20231103 | 144000 | 5446395845 | 2800 | 2810 | 2815 | 2800 | 3540 |
| 255 | 20231103 | 143900 | 5436463365 | 2795 | 2800 | 2800 | 2795 | 1000 |
| 256 | 20231103 | 143800 | 5433663835 | 2820 | 2810 | 2820 | 2795 | 4683 |
| 257 | 20231103 | 143700 | 5420493020 | 2805 | 2810 | 2810 | 2805 | 181 |
| 258 | 20231103 | 143600 | 5419985305 | 2805 | 2805 | 2805 | 2805 | 468 |
| 259 | 20231103 | 143500 | 5418672565 | 2805 | 2805 | 2805 | 2805 | 0 |
| 260 | 20231103 | 143400 | 5418672565 | 2805 | 2800 | 2805 | 2800 | 2 |
| 261 | 20231103 | 143300 | 5418666960 | 2800 | 2800 | 2800 | 2800 | 11 |
| 262 | 20231103 | 143200 | 5418636160 | 2805 | 2795 | 2805 | 2795 | 1913 |
| 263 | 20231103 | 143100 | 5413289215 | 2795 | 2795 | 2795 | 2795 | 3077 |
| 264 | 20231103 | 143000 | 5404689000 | 2805 | 2805 | 2805 | 2805 | 0 |
| 265 | 20231103 | 142900 | 5404689000 | 2805 | 2800 | 2805 | 2795 | 3541 |
| 266 | 20231103 | 142800 | 5394791575 | 2800 | 2800 | 2800 | 2800 | 850 |
| 267 | 20231103 | 142700 | 5392411575 | 2805 | 2805 | 2805 | 2805 | 0 |
| 268 | 20231103 | 142600 | 5392411575 | 2805 | 2805 | 2805 | 2805 | 20 |
| 269 | 20231103 | 142500 | 5392355475 | 2800 | 2800 | 2805 | 2800 | 316 |
| 270 | 20231103 | 142400 | 5391470670 | 2800 | 2800 | 2800 | 2800 | 364 |
| 271 | 20231103 | 142300 | 5390451470 | 2805 | 2805 | 2805 | 2800 | 68 |
| 272 | 20231103 | 142200 | 5390260775 | 2800 | 2805 | 2805 | 2800 | 454 |
| 273 | 20231103 | 142100 | 5388989570 | 2805 | 2810 | 2810 | 2805 | 470 |
| 274 | 20231103 | 142000 | 5387670970 | 2815 | 2815 | 2815 | 2815 | 1 |
| 275 | 20231103 | 141900 | 5387668155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 276 | 20231103 | 141800 | 5387668155 | 2820 | 2820 | 2820 | 2820 | 0 |
| 277 | 20231103 | 141700 | 5387668155 | 2820 | 2820 | 2820 | 2820 | 3 |
| 278 | 20231103 | 141600 | 5387659695 | 2825 | 2820 | 2825 | 2790 | 3703 |
| 279 | 20231103 | 141500 | 5377304350 | 2825 | 2805 | 2830 | 2805 | 7335 |
| 280 | 20231103 | 141400 | 5356634545 | 2785 | 2805 | 2805 | 2785 | 601 |
| 281 | 20231103 | 141300 | 5354955010 | 2790 | 2805 | 2810 | 2790 | 5389 |
| 282 | 20231103 | 141200 | 5339901050 | 2800 | 2800 | 2800 | 2790 | 1920 |
| 283 | 20231103 | 141100 | 5334538665 | 2815 | 2810 | 2815 | 2795 | 2626 |
| 284 | 20231103 | 141000 | 5327175710 | 2800 | 2805 | 2810 | 2800 | 3226 |
| 285 | 20231103 | 140900 | 5318118625 | 2805 | 2805 | 2805 | 2805 | 189 |
| 286 | 20231103 | 140800 | 5317588480 | 2805 | 2795 | 2805 | 2795 | 2911 |
| 287 | 20231103 | 140700 | 5309435345 | 2795 | 2795 | 2795 | 2795 | 1 |
| 288 | 20231103 | 140600 | 5309432550 | 2800 | 2800 | 2800 | 2800 | 50 |
| 289 | 20231103 | 140500 | 5309292550 | 2785 | 2785 | 2785 | 2785 | 63 |
| 290 | 20231103 | 140400 | 5309117095 | 2785 | 2785 | 2785 | 2785 | 632 |
| 291 | 20231103 | 140300 | 5307356975 | 2785 | 2785 | 2785 | 2785 | 57 |
| 292 | 20231103 | 140200 | 5307198230 | 2785 | 2785 | 2785 | 2785 | 330 |
| 293 | 20231103 | 140100 | 5306279180 | 2800 | 2800 | 2800 | 2800 | 140 |
| 294 | 20231103 | 140000 | 5305887180 | 2800 | 2800 | 2800 | 2780 | 129 |
| 295 | 20231103 | 135900 | 5305526460 | 2810 | 2800 | 2810 | 2800 | 3018 |
| 296 | 20231103 | 135800 | 5297065520 | 2800 | 2780 | 2800 | 2775 | 4154 |
| 297 | 20231103 | 135700 | 5285478855 | 2780 | 2780 | 2780 | 2780 | 0 |
| 298 | 20231103 | 135600 | 5285478855 | 2780 | 2780 | 2780 | 2780 | 358 |
| 299 | 20231103 | 135500 | 5284483615 | 2790 | 2790 | 2790 | 2790 | 5 |
| 300 | 20231103 | 135400 | 5284469665 | 2790 | 2790 | 2790 | 2790 | 5 |
| 301 | 20231103 | 135300 | 5284455715 | 2790 | 2790 | 2790 | 2790 | 1 |
| 302 | 20231103 | 135200 | 5284452925 | 2775 | 2775 | 2775 | 2775 | 38 |
| 303 | 20231103 | 135100 | 5284347475 | 2775 | 2775 | 2775 | 2775 | 0 |
| 304 | 20231103 | 135000 | 5284347475 | 2775 | 2775 | 2775 | 2775 | 100 |
| 305 | 20231103 | 134900 | 5284069975 | 2775 | 2775 | 2775 | 2775 | 0 |
| 306 | 20231103 | 134800 | 5284069975 | 2775 | 2775 | 2775 | 2775 | 26 |
| 307 | 20231103 | 134700 | 5283997825 | 2775 | 2780 | 2780 | 2775 | 500 |
| 308 | 20231103 | 134600 | 5282610285 | 2790 | 2790 | 2790 | 2790 | 20 |
| 309 | 20231103 | 134500 | 5282554485 | 2790 | 2790 | 2790 | 2790 | 1 |
| 310 | 20231103 | 134400 | 5282551695 | 2785 | 2790 | 2790 | 2785 | 2 |
| 311 | 20231103 | 134300 | 5282546120 | 2800 | 2800 | 2800 | 2800 | 4 |
| 312 | 20231103 | 134200 | 5282534920 | 2800 | 2780 | 2800 | 2775 | 864 |
| 313 | 20231103 | 134100 | 5280118640 | 2780 | 2780 | 2780 | 2780 | 57 |
| 314 | 20231103 | 134000 | 5279960180 | 2780 | 2805 | 2805 | 2780 | 514 |
| 315 | 20231103 | 133900 | 5278518435 | 2805 | 2790 | 2805 | 2790 | 1477 |
| 316 | 20231103 | 133800 | 5274387690 | 2795 | 2780 | 2795 | 2780 | 1000 |
| 317 | 20231103 | 133700 | 5271598895 | 2780 | 2780 | 2780 | 2780 | 88 |
| 318 | 20231103 | 133600 | 5271354255 | 2785 | 2785 | 2785 | 2785 | 48 |
| 319 | 20231103 | 133500 | 5271220575 | 2785 | 2770 | 2785 | 2765 | 998 |
| 320 | 20231103 | 133400 | 5268444780 | 2770 | 2770 | 2770 | 2770 | 334 |
| 321 | 20231103 | 133300 | 5267519600 | 2770 | 2770 | 2770 | 2770 | 42 |
| 322 | 20231103 | 133200 | 5267403260 | 2785 | 2765 | 2785 | 2765 | 3453 |
| 323 | 20231103 | 133100 | 5257826515 | 2765 | 2780 | 2780 | 2765 | 12225 |
| 324 | 20231103 | 133000 | 5224008190 | 2785 | 2785 | 2785 | 2785 | 5 |
| 325 | 20231103 | 132900 | 5223994265 | 2785 | 2785 | 2785 | 2780 | 550 |
| 326 | 20231103 | 132800 | 5222463010 | 2760 | 2785 | 2785 | 2760 | 8926 |
| 327 | 20231103 | 132700 | 5197806270 | 2770 | 2765 | 2770 | 2765 | 302 |
| 328 | 20231103 | 132600 | 5196970475 | 2765 | 2765 | 2765 | 2765 | 4 |
| 329 | 20231103 | 132500 | 5196959415 | 2765 | 2770 | 2770 | 2750 | 1259 |
| 330 | 20231103 | 132400 | 5193481855 | 2770 | 2770 | 2770 | 2770 | 287 |
| 331 | 20231103 | 132300 | 5192686865 | 2775 | 2775 | 2775 | 2775 | 200 |
| 332 | 20231103 | 132200 | 5192131865 | 2770 | 2765 | 2770 | 2765 | 311 |
| 333 | 20231103 | 132100 | 5191270725 | 2765 | 2765 | 2765 | 2765 | 2 |
| 334 | 20231103 | 132000 | 5191265195 | 2765 | 2760 | 2765 | 2755 | 912 |
| 335 | 20231103 | 131900 | 5188749165 | 2755 | 2775 | 2775 | 2755 | 4938 |
| 336 | 20231103 | 131800 | 5175137635 | 2780 | 2770 | 2780 | 2760 | 3057 |
| 337 | 20231103 | 131700 | 5166675905 | 2770 | 2775 | 2775 | 2770 | 192 |
| 338 | 20231103 | 131600 | 5166143885 | 2770 | 2765 | 2775 | 2765 | 707 |
| 339 | 20231103 | 131500 | 5164187965 | 2755 | 2780 | 2780 | 2755 | 5429 |
| 340 | 20231103 | 131400 | 5149216425 | 2780 | 2780 | 2780 | 2780 | 1353 |
| 341 | 20231103 | 131300 | 5145455085 | 2790 | 2785 | 2790 | 2785 | 700 |
| 342 | 20231103 | 131200 | 5143502450 | 2785 | 2785 | 2785 | 2785 | 428 |
| 343 | 20231103 | 131100 | 5142310470 | 2775 | 2775 | 2790 | 2770 | 8417 |
| 344 | 20231103 | 131000 | 5118896940 | 2785 | 2750 | 2785 | 2750 | 3280 |
| 345 | 20231103 | 130900 | 5109789190 | 2765 | 2750 | 2780 | 2750 | 2964 |
| 346 | 20231103 | 130800 | 5101580280 | 2780 | 2775 | 2780 | 2750 | 1554 |
| 347 | 20231103 | 130700 | 5097265970 | 2775 | 2765 | 2780 | 2755 | 5271 |
| 348 | 20231103 | 130600 | 5082652575 | 2770 | 2750 | 2770 | 2750 | 3000 |
| 349 | 20231103 | 130500 | 5074365525 | 2740 | 2740 | 2750 | 2740 | 450 |
| 350 | 20231103 | 130400 | 5073130525 | 2740 | 2740 | 2740 | 2735 | 1382 |
| 351 | 20231103 | 130300 | 5069349860 | 2740 | 2750 | 2760 | 2740 | 1932 |
| 352 | 20231103 | 130200 | 5064053950 | 2750 | 2740 | 2760 | 2740 | 315 |
| 353 | 20231103 | 130100 | 5063190180 | 2740 | 2765 | 2765 | 2740 | 21252 |
| 354 | 20231103 | 130000 | 5004591445 | 2770 | 2780 | 2780 | 2765 | 985 |
| 355 | 20231103 | 125900 | 5001867830 | 2780 | 2770 | 2780 | 2765 | 1878 |
| 356 | 20231103 | 125800 | 4996675100 | 2770 | 2770 | 2785 | 2770 | 572 |
| 357 | 20231103 | 125700 | 4995088250 | 2770 | 2770 | 2770 | 2760 | 5572 |
| 358 | 20231103 | 125600 | 4979675950 | 2790 | 2785 | 2790 | 2775 | 42 |
| 359 | 20231103 | 125500 | 4979559140 | 2785 | 2785 | 2790 | 2770 | 1021 |
| 360 | 20231103 | 125400 | 4976711860 | 2790 | 2770 | 2790 | 2765 | 4290 |
| 361 | 20231103 | 125300 | 4964830125 | 2785 | 2790 | 2790 | 2785 | 1001 |
| 362 | 20231103 | 125200 | 4962042335 | 2790 | 2780 | 2790 | 2760 | 10924 |
| 363 | 20231103 | 125100 | 4931698145 | 2785 | 2775 | 2785 | 2765 | 4092 |
| 364 | 20231103 | 125000 | 4920353145 | 2775 | 2775 | 2775 | 2775 | 1 |
| 365 | 20231103 | 124900 | 4920350370 | 2785 | 2785 | 2785 | 2785 | 56 |
| 366 | 20231103 | 124800 | 4920194410 | 2775 | 2770 | 2775 | 2770 | 1241 |
| 367 | 20231103 | 124700 | 4916756835 | 2765 | 2775 | 2775 | 2765 | 6758 |
| 368 | 20231103 | 124600 | 4898028745 | 2775 | 2785 | 2795 | 2775 | 2059 |
| 369 | 20231103 | 124500 | 4892304425 | 2785 | 2795 | 2795 | 2785 | 7 |
| 370 | 20231103 | 124400 | 4892284920 | 2795 | 2785 | 2795 | 2780 | 1069 |
| 371 | 20231103 | 124300 | 4889312675 | 2790 | 2790 | 2790 | 2790 | 230 |
| 372 | 20231103 | 124200 | 4888670975 | 2790 | 2775 | 2790 | 2775 | 1701 |
| 373 | 20231103 | 124100 | 4883936880 | 2775 | 2775 | 2775 | 2775 | 4441 |
| 374 | 20231103 | 124000 | 4871613105 | 2780 | 2810 | 2810 | 2780 | 26642 |
| 375 | 20231103 | 123900 | 4797314515 | 2810 | 2815 | 2815 | 2810 | 113 |
| 376 | 20231103 | 123800 | 4796996980 | 2815 | 2820 | 2820 | 2810 | 17 |
| 377 | 20231103 | 123700 | 4796949055 | 2815 | 2815 | 2820 | 2810 | 2190 |
| 378 | 20231103 | 123600 | 4790784205 | 2815 | 2815 | 2815 | 2815 | 1200 |
| 379 | 20231103 | 123500 | 4787406205 | 2815 | 2815 | 2815 | 2815 | 101 |
| 380 | 20231103 | 123400 | 4787121890 | 2800 | 2810 | 2815 | 2800 | 1634 |
| 381 | 20231103 | 123300 | 4782535010 | 2815 | 2815 | 2815 | 2815 | 0 |
| 382 | 20231103 | 123200 | 4782535010 | 2815 | 2815 | 2815 | 2800 | 3643 |
| 383 | 20231103 | 123100 | 4772324355 | 2810 | 2815 | 2815 | 2810 | 212 |
| 384 | 20231103 | 123000 | 4771727585 | 2815 | 2805 | 2815 | 2805 | 1574 |
| 385 | 20231103 | 122900 | 4767307015 | 2810 | 2810 | 2810 | 2805 | 197 |
| 386 | 20231103 | 122800 | 4766753700 | 2810 | 2800 | 2810 | 2800 | 155 |
| 387 | 20231103 | 122700 | 4766319650 | 2800 | 2805 | 2805 | 2800 | 1350 |
| 388 | 20231103 | 122600 | 4762533930 | 2805 | 2805 | 2810 | 2800 | 5178 |
| 389 | 20231103 | 122500 | 4748020730 | 2800 | 2825 | 2825 | 2800 | 6406 |
| 390 | 20231103 | 122400 | 4730026640 | 2825 | 2825 | 2830 | 2820 | 1913 |
| 391 | 20231103 | 122300 | 4724619400 | 2825 | 2830 | 2830 | 2825 | 102 |
| 392 | 20231103 | 122200 | 4724330745 | 2830 | 2820 | 2830 | 2820 | 1367 |
| 393 | 20231103 | 122100 | 4720470655 | 2850 | 2830 | 2850 | 2820 | 11221 |
| 394 | 20231103 | 122000 | 4688682185 | 2830 | 2810 | 2830 | 2800 | 12978 |
| 395 | 20231103 | 121900 | 4652040365 | 2810 | 2820 | 2820 | 2795 | 3013 |
| 396 | 20231103 | 121800 | 4643578715 | 2800 | 2820 | 2820 | 2800 | 1953 |
| 397 | 20231103 | 121700 | 4638097325 | 2815 | 2795 | 2835 | 2795 | 31551 |
| 398 | 20231103 | 121600 | 4549448520 | 2790 | 2775 | 2790 | 2770 | 5202 |
| 399 | 20231103 | 121500 | 4534991280 | 2775 | 2770 | 2775 | 2770 | 236 |
| 400 | 20231103 | 121400 | 4534337305 | 2770 | 2770 | 2770 | 2770 | 115 |
| 401 | 20231103 | 121300 | 4534018755 | 2770 | 2770 | 2770 | 2770 | 2025 |
| 402 | 20231103 | 121200 | 4528409505 | 2765 | 2765 | 2765 | 2765 | 4 |
| 403 | 20231103 | 121100 | 4528398445 | 2770 | 2770 | 2770 | 2770 | 111 |
| 404 | 20231103 | 121000 | 4528090975 | 2770 | 2770 | 2770 | 2770 | 695 |
| 405 | 20231103 | 120900 | 4526165825 | 2770 | 2775 | 2775 | 2765 | 2333 |
| 406 | 20231103 | 120800 | 4519703590 | 2770 | 2770 | 2770 | 2770 | 1284 |
| 407 | 20231103 | 120700 | 4516146910 | 2765 | 2765 | 2775 | 2760 | 2510 |
| 408 | 20231103 | 120600 | 4509201760 | 2765 | 2765 | 2765 | 2765 | 1535 |
| 409 | 20231103 | 120500 | 4504957485 | 2765 | 2765 | 2765 | 2765 | 16 |
| 410 | 20231103 | 120400 | 4504913245 | 2765 | 2760 | 2765 | 2760 | 656 |
| 411 | 20231103 | 120300 | 4503102680 | 2765 | 2770 | 2770 | 2765 | 4095 |
| 412 | 20231103 | 120200 | 4491773040 | 2770 | 2760 | 2770 | 2760 | 809 |
| 413 | 20231103 | 120100 | 4489538120 | 2760 | 2760 | 2760 | 2760 | 0 |
| 414 | 20231103 | 120000 | 4489538120 | 2760 | 2760 | 2760 | 2755 | 2226 |
| 415 | 20231103 | 115900 | 4483398790 | 2755 | 2755 | 2755 | 2755 | 317 |
| 416 | 20231103 | 115800 | 4482525455 | 2755 | 2745 | 2755 | 2745 | 214 |
| 417 | 20231103 | 115700 | 4481936975 | 2740 | 2735 | 2740 | 2735 | 1635 |
| 418 | 20231103 | 115600 | 4477460720 | 2735 | 2730 | 2735 | 2730 | 178 |
| 419 | 20231103 | 115500 | 4476974770 | 2730 | 2740 | 2740 | 2730 | 976 |
| 420 | 20231103 | 115400 | 4474306120 | 2740 | 2740 | 2740 | 2740 | 520 |
| 421 | 20231103 | 115300 | 4472881320 | 2740 | 2740 | 2740 | 2740 | 370 |
| 422 | 20231103 | 115200 | 4471867520 | 2740 | 2730 | 2740 | 2730 | 1831 |
| 423 | 20231103 | 115100 | 4466868720 | 2725 | 2725 | 2725 | 2725 | 321 |
| 424 | 20231103 | 115000 | 4465993995 | 2725 | 2720 | 2725 | 2720 | 1349 |
| 425 | 20231103 | 114900 | 4462318970 | 2720 | 2730 | 2730 | 2720 | 314 |
| 426 | 20231103 | 114800 | 4461464850 | 2720 | 2730 | 2730 | 2715 | 6357 |
| 427 | 20231103 | 114700 | 4444167670 | 2730 | 2730 | 2735 | 2730 | 2533 |
| 428 | 20231103 | 114600 | 4437252575 | 2725 | 2735 | 2735 | 2725 | 1533 |
| 429 | 20231103 | 114500 | 4433066275 | 2735 | 2745 | 2745 | 2735 | 367 |
| 430 | 20231103 | 114400 | 4432058875 | 2745 | 2745 | 2745 | 2745 | 404 |
| 431 | 20231103 | 114300 | 4430949895 | 2745 | 2740 | 2745 | 2740 | 1166 |
| 432 | 20231103 | 114200 | 4427754805 | 2745 | 2745 | 2745 | 2745 | 576 |
| 433 | 20231103 | 114100 | 4426173685 | 2750 | 2760 | 2760 | 2745 | 4017 |
| 434 | 20231103 | 114000 | 4415146765 | 2750 | 2760 | 2760 | 2750 | 1862 |
| 435 | 20231103 | 113900 | 4410020885 | 2750 | 2755 | 2760 | 2750 | 1294 |
| 436 | 20231103 | 113800 | 4406458925 | 2765 | 2765 | 2765 | 2760 | 291 |
| 437 | 20231103 | 113700 | 4405655750 | 2770 | 2765 | 2770 | 2760 | 43 |
| 438 | 20231103 | 113600 | 4405537020 | 2765 | 2770 | 2770 | 2765 | 351 |
| 439 | 20231103 | 113500 | 4404564755 | 2770 | 2770 | 2770 | 2765 | 304 |
| 440 | 20231103 | 113400 | 4403722680 | 2770 | 2770 | 2770 | 2770 | 81 |
| 441 | 20231103 | 113300 | 4403498310 | 2775 | 2765 | 2775 | 2765 | 1093 |
| 442 | 20231103 | 113200 | 4400470945 | 2765 | 2760 | 2765 | 2760 | 91 |
| 443 | 20231103 | 113100 | 4400219760 | 2770 | 2760 | 2770 | 2760 | 100 |
| 444 | 20231103 | 113000 | 4399942810 | 2770 | 2755 | 2770 | 2755 | 21 |
| 445 | 20231103 | 112900 | 4399884940 | 2755 | 2755 | 2755 | 2755 | 498 |
| 446 | 20231103 | 112800 | 4398512950 | 2755 | 2770 | 2770 | 2750 | 1938 |
| 447 | 20231103 | 112700 | 4393174725 | 2765 | 2770 | 2770 | 2765 | 1404 |
| 448 | 20231103 | 112600 | 4389286690 | 2770 | 2760 | 2770 | 2760 | 2474 |
| 449 | 20231103 | 112500 | 4382453710 | 2770 | 2765 | 2770 | 2765 | 1060 |
| 450 | 20231103 | 112400 | 4379522710 | 2755 | 2755 | 2755 | 2755 | 742 |
| 451 | 20231103 | 112300 | 4377478500 | 2755 | 2765 | 2765 | 2755 | 2663 |
| 452 | 20231103 | 112200 | 4370124475 | 2765 | 2760 | 2765 | 2760 | 932 |
| 453 | 20231103 | 112100 | 4367550295 | 2755 | 2745 | 2755 | 2740 | 3908 |
| 454 | 20231103 | 112000 | 4356810850 | 2745 | 2745 | 2745 | 2745 | 10 |
| 455 | 20231103 | 111900 | 4356783400 | 2745 | 2745 | 2745 | 2735 | 4153 |
| 456 | 20231103 | 111800 | 4345385340 | 2745 | 2740 | 2745 | 2740 | 1044 |
| 457 | 20231103 | 111700 | 4342519575 | 2740 | 2740 | 2740 | 2720 | 1785 |
| 458 | 20231103 | 111600 | 4337643650 | 2725 | 2745 | 2745 | 2715 | 5003 |
| 459 | 20231103 | 111500 | 4324016510 | 2745 | 2725 | 2745 | 2720 | 5849 |
| 460 | 20231103 | 111400 | 4308079375 | 2725 | 2730 | 2730 | 2715 | 8698 |
| 461 | 20231103 | 111300 | 4284420930 | 2730 | 2730 | 2735 | 2730 | 2981 |
| 462 | 20231103 | 111200 | 4276282045 | 2730 | 2735 | 2745 | 2730 | 2678 |
| 463 | 20231103 | 111100 | 4268967995 | 2735 | 2750 | 2750 | 2730 | 681 |
| 464 | 20231103 | 111000 | 4267105540 | 2730 | 2745 | 2745 | 2730 | 3119 |
| 465 | 20231103 | 110900 | 4258567135 | 2750 | 2750 | 2755 | 2750 | 2558 |
| 466 | 20231103 | 110800 | 4251528000 | 2750 | 2750 | 2750 | 2745 | 1148 |
| 467 | 20231103 | 110700 | 4248373085 | 2735 | 2730 | 2735 | 2730 | 4103 |
| 468 | 20231103 | 110600 | 4237171455 | 2730 | 2725 | 2730 | 2715 | 5316 |
| 469 | 20231103 | 110500 | 4222683120 | 2725 | 2730 | 2730 | 2720 | 1977 |
| 470 | 20231103 | 110400 | 4217299295 | 2730 | 2720 | 2735 | 2720 | 3124 |
| 471 | 20231103 | 110300 | 4208772115 | 2730 | 2730 | 2735 | 2725 | 3321 |
| 472 | 20231103 | 110200 | 4199706035 | 2730 | 2740 | 2745 | 2725 | 2881 |
| 473 | 20231103 | 110100 | 4191823060 | 2725 | 2700 | 2730 | 2700 | 5099 |
| 474 | 20231103 | 110000 | 4178000515 | 2700 | 2700 | 2705 | 2695 | 1573 |
| 475 | 20231103 | 105900 | 4173756465 | 2695 | 2715 | 2715 | 2690 | 3964 |
| 476 | 20231103 | 105800 | 4163070850 | 2715 | 2685 | 2715 | 2670 | 26678 |
| 477 | 20231103 | 105700 | 4091130385 | 2680 | 2680 | 2690 | 2665 | 13092 |
| 478 | 20231103 | 105600 | 4056059035 | 2680 | 2685 | 2700 | 2665 | 7868 |
| 479 | 20231103 | 105500 | 4034998620 | 2680 | 2725 | 2735 | 2680 | 30168 |
| 480 | 20231103 | 105400 | 3953455695 | 2735 | 2730 | 2745 | 2720 | 17623 |
| 481 | 20231103 | 105300 | 3905445205 | 2730 | 2745 | 2750 | 2730 | 11693 |
| 482 | 20231103 | 105200 | 3873472185 | 2745 | 2750 | 2750 | 2745 | 167 |
| 483 | 20231103 | 105100 | 3873013435 | 2740 | 2760 | 2760 | 2740 | 5194 |
| 484 | 20231103 | 105000 | 3858736910 | 2750 | 2780 | 2780 | 2750 | 18373 |
| 485 | 20231103 | 104900 | 3808077220 | 2780 | 2785 | 2785 | 2780 | 1862 |
| 486 | 20231103 | 104800 | 3802892360 | 2785 | 2775 | 2785 | 2775 | 2171 |
| 487 | 20231103 | 104700 | 3796858880 | 2775 | 2780 | 2780 | 2775 | 1002 |
| 488 | 20231103 | 104600 | 3794073330 | 2775 | 2795 | 2795 | 2765 | 4078 |
| 489 | 20231103 | 104500 | 3782750155 | 2800 | 2790 | 2800 | 2785 | 422 |
| 490 | 20231103 | 104400 | 3781573620 | 2790 | 2770 | 2790 | 2770 | 4097 |
| 491 | 20231103 | 104300 | 3770183105 | 2775 | 2775 | 2775 | 2770 | 3054 |
| 492 | 20231103 | 104200 | 3761721930 | 2775 | 2775 | 2775 | 2775 | 965 |
| 493 | 20231103 | 104100 | 3759044055 | 2775 | 2780 | 2780 | 2770 | 1093 |
| 494 | 20231103 | 104000 | 3756011585 | 2770 | 2770 | 2775 | 2770 | 736 |
| 495 | 20231103 | 103900 | 3753972435 | 2780 | 2780 | 2780 | 2770 | 2460 |
| 496 | 20231103 | 103800 | 3747150395 | 2785 | 2800 | 2800 | 2785 | 601 |
| 497 | 20231103 | 103700 | 3745472805 | 2785 | 2785 | 2785 | 2785 | 343 |
| 498 | 20231103 | 103600 | 3744517550 | 2785 | 2780 | 2785 | 2780 | 1326 |
| 499 | 20231103 | 103500 | 3740831220 | 2780 | 2775 | 2780 | 2775 | 3535 |
| 500 | 20231103 | 103400 | 3731014695 | 2780 | 2775 | 2780 | 2775 | 1811 |
| 501 | 20231103 | 103300 | 3725984325 | 2775 | 2765 | 2775 | 2765 | 904 |
| 502 | 20231103 | 103200 | 3723477110 | 2765 | 2770 | 2780 | 2765 | 5914 |
| 503 | 20231103 | 103100 | 3707063385 | 2765 | 2760 | 2765 | 2755 | 2050 |
| 504 | 20231103 | 103000 | 3701412760 | 2745 | 2720 | 2745 | 2720 | 11025 |
| 505 | 20231103 | 102900 | 3671319320 | 2715 | 2730 | 2740 | 2715 | 7414 |
| 506 | 20231103 | 102800 | 3651125520 | 2725 | 2735 | 2735 | 2710 | 31096 |
| 507 | 20231103 | 102700 | 3566686335 | 2735 | 2750 | 2750 | 2700 | 14384 |
| 508 | 20231103 | 102600 | 3527546565 | 2750 | 2805 | 2805 | 2750 | 39087 |
| 509 | 20231103 | 102500 | 3418415385 | 2805 | 2805 | 2810 | 2800 | 4025 |
| 510 | 20231103 | 102400 | 3407121230 | 2800 | 2805 | 2810 | 2800 | 1453 |
| 511 | 20231103 | 102300 | 3403049170 | 2800 | 2805 | 2810 | 2800 | 7664 |
| 512 | 20231103 | 102200 | 3381561205 | 2810 | 2800 | 2810 | 2800 | 230 |
| 513 | 20231103 | 102100 | 3380915835 | 2805 | 2815 | 2815 | 2800 | 8691 |
| 514 | 20231103 | 102000 | 3356545310 | 2810 | 2805 | 2810 | 2805 | 1524 |
| 515 | 20231103 | 101900 | 3352264965 | 2815 | 2815 | 2815 | 2805 | 10244 |
| 516 | 20231103 | 101800 | 3323463780 | 2815 | 2815 | 2815 | 2815 | 1122 |
| 517 | 20231103 | 101700 | 3320305350 | 2815 | 2815 | 2815 | 2815 | 969 |
| 518 | 20231103 | 101600 | 3317577615 | 2815 | 2815 | 2815 | 2810 | 1881 |
| 519 | 20231103 | 101500 | 3312290260 | 2815 | 2815 | 2815 | 2815 | 181 |
| 520 | 20231103 | 101400 | 3311780745 | 2815 | 2815 | 2815 | 2815 | 3355 |
| 521 | 20231103 | 101300 | 3302336420 | 2815 | 2820 | 2820 | 2815 | 454 |
| 522 | 20231103 | 101200 | 3301057640 | 2815 | 2815 | 2825 | 2815 | 2066 |
| 523 | 20231103 | 101100 | 3295237940 | 2825 | 2815 | 2825 | 2815 | 6148 |
| 524 | 20231103 | 101000 | 3277930810 | 2820 | 2830 | 2840 | 2820 | 2948 |
| 525 | 20231103 | 100900 | 3269614670 | 2830 | 2840 | 2840 | 2830 | 821 |
| 526 | 20231103 | 100800 | 3267291220 | 2840 | 2835 | 2845 | 2830 | 1715 |
| 527 | 20231103 | 100700 | 3262428335 | 2835 | 2840 | 2840 | 2830 | 1433 |
| 528 | 20231103 | 100600 | 3258369630 | 2840 | 2840 | 2840 | 2840 | 148 |
| 529 | 20231103 | 100500 | 3257949310 | 2840 | 2825 | 2840 | 2825 | 1131 |
| 530 | 20231103 | 100400 | 3254751085 | 2815 | 2825 | 2825 | 2815 | 560 |
| 531 | 20231103 | 100300 | 3253172240 | 2825 | 2815 | 2825 | 2815 | 125 |
| 532 | 20231103 | 100200 | 3252819345 | 2825 | 2825 | 2825 | 2815 | 1809 |
| 533 | 20231103 | 100100 | 3247725280 | 2815 | 2830 | 2830 | 2815 | 1597 |
| 534 | 20231103 | 100000 | 3243229230 | 2820 | 2835 | 2840 | 2815 | 5095 |
| 535 | 20231103 | 095900 | 3228805290 | 2830 | 2825 | 2830 | 2820 | 2828 |
| 536 | 20231103 | 095800 | 3220810235 | 2815 | 2820 | 2825 | 2810 | 10831 |
| 537 | 20231103 | 095700 | 3190333190 | 2825 | 2815 | 2840 | 2810 | 8521 |
| 538 | 20231103 | 095600 | 3166312930 | 2815 | 2825 | 2825 | 2815 | 4532 |
| 539 | 20231103 | 095500 | 3153533760 | 2830 | 2840 | 2840 | 2830 | 2410 |
| 540 | 20231103 | 095400 | 3146703505 | 2835 | 2810 | 2835 | 2810 | 3758 |
| 541 | 20231103 | 095300 | 3136087980 | 2825 | 2805 | 2825 | 2805 | 3019 |
| 542 | 20231103 | 095200 | 3127603155 | 2810 | 2805 | 2810 | 2805 | 5458 |
| 543 | 20231103 | 095100 | 3112273205 | 2810 | 2810 | 2825 | 2810 | 11127 |
| 544 | 20231103 | 095000 | 3080968300 | 2810 | 2845 | 2845 | 2800 | 34805 |
| 545 | 20231103 | 094900 | 2982712955 | 2845 | 2865 | 2865 | 2840 | 44866 |
| 546 | 20231103 | 094800 | 2854764090 | 2860 | 2865 | 2870 | 2855 | 9282 |
| 547 | 20231103 | 094700 | 2828228995 | 2865 | 2865 | 2865 | 2860 | 2625 |
| 548 | 20231103 | 094600 | 2820721135 | 2865 | 2875 | 2875 | 2855 | 12091 |
| 549 | 20231103 | 094500 | 2786119790 | 2865 | 2885 | 2885 | 2865 | 10571 |
| 550 | 20231103 | 094400 | 2755746480 | 2875 | 2890 | 2890 | 2870 | 9222 |
| 551 | 20231103 | 094300 | 2729185830 | 2890 | 2900 | 2900 | 2870 | 39403 |
| 552 | 20231103 | 094200 | 2615886795 | 2890 | 2875 | 2900 | 2870 | 5248 |
| 553 | 20231103 | 094100 | 2600746535 | 2885 | 2870 | 2885 | 2865 | 12366 |
| 554 | 20231103 | 094000 | 2565277820 | 2865 | 2890 | 2890 | 2865 | 15942 |
| 555 | 20231103 | 093900 | 2519449180 | 2890 | 2895 | 2895 | 2880 | 4930 |
| 556 | 20231103 | 093800 | 2505230500 | 2885 | 2885 | 2895 | 2885 | 937 |
| 557 | 20231103 | 093700 | 2502524820 | 2895 | 2890 | 2895 | 2885 | 2258 |
| 558 | 20231103 | 093600 | 2495999865 | 2895 | 2895 | 2900 | 2890 | 1140 |
| 559 | 20231103 | 093500 | 2492700115 | 2885 | 2885 | 2895 | 2885 | 1777 |
| 560 | 20231103 | 093400 | 2487571950 | 2895 | 2885 | 2895 | 2880 | 1949 |
| 561 | 20231103 | 093300 | 2481944945 | 2890 | 2880 | 2890 | 2880 | 1097 |
| 562 | 20231103 | 093200 | 2478779380 | 2890 | 2885 | 2890 | 2875 | 6492 |
| 563 | 20231103 | 093100 | 2460092455 | 2890 | 2900 | 2905 | 2885 | 4314 |
| 564 | 20231103 | 093000 | 2447627885 | 2905 | 2920 | 2925 | 2880 | 11632 |
| 565 | 20231103 | 092900 | 2413924710 | 2920 | 2940 | 2950 | 2915 | 20518 |
| 566 | 20231103 | 092800 | 2353780690 | 2940 | 2900 | 2950 | 2900 | 49004 |
| 567 | 20231103 | 092700 | 2210337860 | 2890 | 2875 | 2900 | 2870 | 9156 |
| 568 | 20231103 | 092600 | 2183967850 | 2880 | 2880 | 2880 | 2875 | 2554 |
| 569 | 20231103 | 092500 | 2176622795 | 2880 | 2880 | 2880 | 2875 | 3830 |
| 570 | 20231103 | 092400 | 2165595175 | 2880 | 2875 | 2880 | 2875 | 1903 |
| 571 | 20231103 | 092300 | 2160124020 | 2880 | 2875 | 2885 | 2870 | 3355 |
| 572 | 20231103 | 092200 | 2150476515 | 2880 | 2870 | 2885 | 2860 | 19577 |
| 573 | 20231103 | 092100 | 2094251780 | 2875 | 2875 | 2880 | 2865 | 3058 |
| 574 | 20231103 | 092000 | 2085453100 | 2880 | 2890 | 2890 | 2880 | 18 |
| 575 | 20231103 | 091900 | 2085401250 | 2865 | 2855 | 2890 | 2855 | 15254 |
| 576 | 20231103 | 091800 | 2041511780 | 2855 | 2895 | 2895 | 2850 | 18370 |
| 577 | 20231103 | 091700 | 1988825800 | 2895 | 2910 | 2910 | 2870 | 6714 |
| 578 | 20231103 | 091600 | 1969430100 | 2910 | 2895 | 2910 | 2880 | 18238 |
| 579 | 20231103 | 091500 | 1916573955 | 2885 | 2895 | 2905 | 2885 | 14487 |
| 580 | 20231103 | 091400 | 1874649610 | 2895 | 2875 | 2900 | 2875 | 14872 |
| 581 | 20231103 | 091300 | 1831657310 | 2875 | 2855 | 2875 | 2855 | 4052 |
| 582 | 20231103 | 091200 | 1820038485 | 2880 | 2900 | 2900 | 2850 | 21981 |
| 583 | 20231103 | 091100 | 1756817205 | 2905 | 2895 | 2920 | 2875 | 16053 |
| 584 | 20231103 | 091000 | 1710294790 | 2890 | 2845 | 2890 | 2830 | 43272 |
| 585 | 20231103 | 090900 | 1586496620 | 2850 | 2870 | 2870 | 2840 | 33421 |
| 586 | 20231103 | 090800 | 1491151135 | 2865 | 2885 | 2890 | 2860 | 8665 |
| 587 | 20231103 | 090700 | 1466300885 | 2880 | 2885 | 2925 | 2860 | 46623 |
| 588 | 20231103 | 090600 | 1331911340 | 2865 | 2875 | 2885 | 2855 | 29082 |
| 589 | 20231103 | 090500 | 1248511245 | 2855 | 2855 | 2855 | 2855 | 0 |
| 590 | 20231103 | 090400 | 1248511245 | 2855 | 2815 | 2855 | 2815 | 17726 |
| 591 | 20231103 | 090300 | 1198070200 | 2810 | 2830 | 2845 | 2800 | 56899 |
| 592 | 20231103 | 090200 | 1037876725 | 2830 | 2835 | 2855 | 2820 | 32366 |
| 593 | 20231103 | 090100 | 945960280 | 2835 | 2735 | 2855 | 2705 | 66379 |
| 594 | 20231103 | 090000 | 760872265 | 2700 | 2600 | 2745 | 2600 | 267856 |