28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 30469 |
| 3 | 20231102 | 183000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20231102 | 182900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20231102 | 182800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20231102 | 182700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20231102 | 182600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20231102 | 182500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20231102 | 182400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20231102 | 182300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20231102 | 182200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20231102 | 182100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20231102 | 182000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20231102 | 181900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20231102 | 181800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20231102 | 181700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20231102 | 181600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20231102 | 181500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20231102 | 181400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20231102 | 181300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20231102 | 181200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20231102 | 181100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20231102 | 181000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20231102 | 180900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20231102 | 180800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20231102 | 180700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20231102 | 180600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20231102 | 180500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20231102 | 180400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20231102 | 180300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20231102 | 180200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20231102 | 180100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 30469 |
| 33 | 20231102 | 180000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20231102 | 175900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20231102 | 175800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20231102 | 175700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20231102 | 175600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20231102 | 175500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20231102 | 175400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20231102 | 175300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20231102 | 175200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20231102 | 175100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20231102 | 175000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20231102 | 174900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20231102 | 174800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20231102 | 174700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20231102 | 174600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20231102 | 174500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20231102 | 174400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20231102 | 174300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20231102 | 174200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20231102 | 174100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20231102 | 174000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20231102 | 173900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20231102 | 173800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20231102 | 173700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20231102 | 173600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20231102 | 173500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20231102 | 173400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20231102 | 173300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20231102 | 173200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20231102 | 173100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 30469 |
| 63 | 20231102 | 173000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20231102 | 172900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20231102 | 172800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20231102 | 172700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20231102 | 172600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20231102 | 172500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20231102 | 172400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20231102 | 172300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20231102 | 172200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20231102 | 172100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20231102 | 172000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20231102 | 171900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20231102 | 171800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20231102 | 171700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20231102 | 171600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20231102 | 171500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20231102 | 171400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20231102 | 171300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20231102 | 171200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20231102 | 171100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20231102 | 171000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20231102 | 170900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20231102 | 170800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20231102 | 170700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20231102 | 170600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20231102 | 170500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20231102 | 170400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20231102 | 170300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20231102 | 170200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20231102 | 170100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 30469 |
| 93 | 20231102 | 170000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20231102 | 165900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20231102 | 165800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20231102 | 165700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20231102 | 165600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20231102 | 165500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20231102 | 165400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20231102 | 165300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20231102 | 165200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20231102 | 165100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20231102 | 165000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20231102 | 164900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20231102 | 164800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20231102 | 164700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20231102 | 164600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20231102 | 164500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20231102 | 164400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20231102 | 164300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20231102 | 164200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20231102 | 164100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20231102 | 164000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20231102 | 163900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20231102 | 163800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20231102 | 163700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20231102 | 163600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20231102 | 163500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20231102 | 163400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20231102 | 163300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20231102 | 163200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20231102 | 163100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 30469 |
| 123 | 20231102 | 163000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20231102 | 162900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20231102 | 162800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20231102 | 162700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20231102 | 162600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20231102 | 162500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20231102 | 162400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20231102 | 162300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20231102 | 162200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20231102 | 162100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20231102 | 162000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20231102 | 161900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20231102 | 161800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20231102 | 161700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20231102 | 161600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20231102 | 161500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20231102 | 161400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20231102 | 161300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20231102 | 161200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20231102 | 161100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20231102 | 161000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20231102 | 160900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20231102 | 160800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20231102 | 160700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20231102 | 160600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20231102 | 160500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20231102 | 160400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20231102 | 160300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20231102 | 160200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20231102 | 160100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 30469 |
| 153 | 20231102 | 160000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20231102 | 155900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20231102 | 155800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20231102 | 155700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20231102 | 155600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20231102 | 155500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20231102 | 155400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20231102 | 155300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20231102 | 155200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20231102 | 155100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20231102 | 155000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20231102 | 154900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20231102 | 154800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20231102 | 154700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20231102 | 154600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20231102 | 154500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20231102 | 154400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20231102 | 154300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20231102 | 154200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20231102 | 154100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20231102 | 154000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20231102 | 153900 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20231102 | 153800 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20231102 | 153700 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20231102 | 153600 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20231102 | 153500 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20231102 | 153400 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20231102 | 153300 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20231102 | 153200 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20231102 | 153100 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 30469 |
| 183 | 20231102 | 153000 | 1492642520 | 2435 | 2435 | 2435 | 2435 | 30469 |
| 184 | 20231102 | 152900 | 1418450505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 185 | 20231102 | 152800 | 1418450505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 186 | 20231102 | 152700 | 1418450505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 187 | 20231102 | 152600 | 1418450505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20231102 | 152500 | 1418450505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20231102 | 152400 | 1418450505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20231102 | 152300 | 1418450505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20231102 | 152200 | 1418450505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20231102 | 152100 | 1418450505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20231102 | 152000 | 1418450505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20231102 | 151900 | 1418450505 | 2430 | 2430 | 2430 | 2425 | 257 |
| 195 | 20231102 | 151800 | 1417827045 | 2430 | 2430 | 2430 | 2425 | 578 |
| 196 | 20231102 | 151700 | 1416423825 | 2430 | 2430 | 2430 | 2425 | 629 |
| 197 | 20231102 | 151600 | 1414895685 | 2425 | 2425 | 2425 | 2425 | 965 |
| 198 | 20231102 | 151500 | 1412555560 | 2425 | 2425 | 2425 | 2425 | 3206 |
| 199 | 20231102 | 151400 | 1404781010 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20231102 | 151300 | 1404781010 | 2425 | 2425 | 2425 | 2425 | 1480 |
| 201 | 20231102 | 151200 | 1401192010 | 2430 | 2430 | 2430 | 2425 | 914 |
| 202 | 20231102 | 151100 | 1398975005 | 2425 | 2425 | 2425 | 2425 | 2859 |
| 203 | 20231102 | 151000 | 1392041930 | 2425 | 2425 | 2425 | 2425 | 1901 |
| 204 | 20231102 | 150900 | 1387432005 | 2425 | 2425 | 2425 | 2420 | 479 |
| 205 | 20231102 | 150800 | 1386271475 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20231102 | 150700 | 1386271475 | 2420 | 2420 | 2420 | 2420 | 774 |
| 207 | 20231102 | 150600 | 1384398395 | 2425 | 2425 | 2425 | 2425 | 500 |
| 208 | 20231102 | 150500 | 1383185895 | 2425 | 2420 | 2425 | 2420 | 2610 |
| 209 | 20231102 | 150400 | 1376869645 | 2420 | 2425 | 2425 | 2420 | 1239 |
| 210 | 20231102 | 150300 | 1373870955 | 2420 | 2425 | 2425 | 2420 | 775 |
| 211 | 20231102 | 150200 | 1371993630 | 2425 | 2425 | 2425 | 2425 | 2174 |
| 212 | 20231102 | 150100 | 1366721680 | 2420 | 2420 | 2420 | 2420 | 5011 |
| 213 | 20231102 | 150000 | 1354595060 | 2420 | 2420 | 2420 | 2420 | 367 |
| 214 | 20231102 | 145900 | 1353706920 | 2415 | 2415 | 2415 | 2415 | 4 |
| 215 | 20231102 | 145800 | 1353697260 | 2420 | 2420 | 2420 | 2420 | 619 |
| 216 | 20231102 | 145700 | 1352199280 | 2415 | 2420 | 2420 | 2415 | 11 |
| 217 | 20231102 | 145600 | 1352172665 | 2415 | 2415 | 2415 | 2415 | 2325 |
| 218 | 20231102 | 145500 | 1346557790 | 2420 | 2420 | 2420 | 2420 | 11 |
| 219 | 20231102 | 145400 | 1346531170 | 2415 | 2415 | 2415 | 2415 | 401 |
| 220 | 20231102 | 145300 | 1345562755 | 2415 | 2415 | 2415 | 2415 | 591 |
| 221 | 20231102 | 145200 | 1344135490 | 2415 | 2415 | 2415 | 2415 | 0 |
| 222 | 20231102 | 145100 | 1344135490 | 2415 | 2420 | 2420 | 2415 | 83 |
| 223 | 20231102 | 145000 | 1343935025 | 2425 | 2425 | 2425 | 2425 | 1 |
| 224 | 20231102 | 144900 | 1343932600 | 2415 | 2425 | 2425 | 2415 | 2150 |
| 225 | 20231102 | 144800 | 1338728850 | 2425 | 2425 | 2425 | 2425 | 1000 |
| 226 | 20231102 | 144700 | 1336303850 | 2430 | 2425 | 2430 | 2425 | 6 |
| 227 | 20231102 | 144600 | 1336289295 | 2425 | 2425 | 2425 | 2425 | 1166 |
| 228 | 20231102 | 144500 | 1333461745 | 2430 | 2420 | 2430 | 2420 | 72 |
| 229 | 20231102 | 144400 | 1333286985 | 2430 | 2425 | 2435 | 2420 | 15473 |
| 230 | 20231102 | 144300 | 1295718285 | 2425 | 2420 | 2425 | 2420 | 3215 |
| 231 | 20231102 | 144200 | 1287937955 | 2420 | 2420 | 2420 | 2420 | 87 |
| 232 | 20231102 | 144100 | 1287727415 | 2420 | 2415 | 2420 | 2415 | 1020 |
| 233 | 20231102 | 144000 | 1285264015 | 2420 | 2415 | 2420 | 2415 | 903 |
| 234 | 20231102 | 143900 | 1283082475 | 2415 | 2415 | 2415 | 2415 | 1 |
| 235 | 20231102 | 143800 | 1283080060 | 2415 | 2410 | 2415 | 2410 | 240 |
| 236 | 20231102 | 143700 | 1282500710 | 2415 | 2415 | 2415 | 2415 | 30 |
| 237 | 20231102 | 143600 | 1282428260 | 2415 | 2415 | 2415 | 2415 | 0 |
| 238 | 20231102 | 143500 | 1282428260 | 2415 | 2415 | 2415 | 2415 | 35 |
| 239 | 20231102 | 143400 | 1282343735 | 2415 | 2420 | 2420 | 2415 | 200 |
| 240 | 20231102 | 143300 | 1281860235 | 2420 | 2420 | 2420 | 2420 | 4849 |
| 241 | 20231102 | 143200 | 1270125655 | 2415 | 2415 | 2415 | 2415 | 0 |
| 242 | 20231102 | 143100 | 1270125655 | 2415 | 2415 | 2415 | 2415 | 0 |
| 243 | 20231102 | 143000 | 1270125655 | 2415 | 2410 | 2415 | 2410 | 1001 |
| 244 | 20231102 | 142900 | 1267708245 | 2410 | 2410 | 2410 | 2410 | 62 |
| 245 | 20231102 | 142800 | 1267558825 | 2410 | 2415 | 2415 | 2410 | 4780 |
| 246 | 20231102 | 142700 | 1256015250 | 2420 | 2420 | 2420 | 2420 | 501 |
| 247 | 20231102 | 142600 | 1254802830 | 2420 | 2420 | 2420 | 2420 | 213 |
| 248 | 20231102 | 142500 | 1254287370 | 2420 | 2415 | 2420 | 2415 | 3427 |
| 249 | 20231102 | 142400 | 1246011150 | 2415 | 2415 | 2415 | 2415 | 0 |
| 250 | 20231102 | 142300 | 1246011150 | 2415 | 2415 | 2415 | 2415 | 0 |
| 251 | 20231102 | 142200 | 1246011150 | 2415 | 2415 | 2415 | 2415 | 10 |
| 252 | 20231102 | 142100 | 1245987000 | 2425 | 2425 | 2425 | 2425 | 2 |
| 253 | 20231102 | 142000 | 1245982150 | 2425 | 2425 | 2425 | 2425 | 195 |
| 254 | 20231102 | 141900 | 1245509275 | 2425 | 2425 | 2425 | 2425 | 5285 |
| 255 | 20231102 | 141800 | 1232693150 | 2415 | 2415 | 2415 | 2415 | 123 |
| 256 | 20231102 | 141700 | 1232396105 | 2425 | 2425 | 2425 | 2425 | 141 |
| 257 | 20231102 | 141600 | 1232054180 | 2425 | 2425 | 2425 | 2425 | 0 |
| 258 | 20231102 | 141500 | 1232054180 | 2425 | 2425 | 2425 | 2425 | 4 |
| 259 | 20231102 | 141400 | 1232044480 | 2420 | 2420 | 2420 | 2420 | 1377 |
| 260 | 20231102 | 141300 | 1228712140 | 2420 | 2415 | 2420 | 2415 | 1099 |
| 261 | 20231102 | 141200 | 1226054390 | 2420 | 2420 | 2420 | 2420 | 768 |
| 262 | 20231102 | 141100 | 1224195830 | 2425 | 2425 | 2425 | 2425 | 0 |
| 263 | 20231102 | 141000 | 1224195830 | 2425 | 2425 | 2425 | 2425 | 0 |
| 264 | 20231102 | 140900 | 1224195830 | 2425 | 2425 | 2425 | 2425 | 201 |
| 265 | 20231102 | 140800 | 1223708405 | 2420 | 2415 | 2420 | 2415 | 592 |
| 266 | 20231102 | 140700 | 1222275810 | 2420 | 2410 | 2420 | 2410 | 2 |
| 267 | 20231102 | 140600 | 1222270980 | 2410 | 2420 | 2420 | 2410 | 886 |
| 268 | 20231102 | 140500 | 1220130860 | 2420 | 2420 | 2420 | 2420 | 0 |
| 269 | 20231102 | 140400 | 1220130860 | 2420 | 2420 | 2420 | 2420 | 1 |
| 270 | 20231102 | 140300 | 1220128440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 271 | 20231102 | 140200 | 1220128440 | 2415 | 2415 | 2415 | 2415 | 0 |
| 272 | 20231102 | 140100 | 1220128440 | 2415 | 2415 | 2415 | 2415 | 5377 |
| 273 | 20231102 | 140000 | 1207142985 | 2415 | 2415 | 2415 | 2415 | 1242 |
| 274 | 20231102 | 135900 | 1204143555 | 2415 | 2415 | 2415 | 2415 | 1 |
| 275 | 20231102 | 135800 | 1204141140 | 2415 | 2415 | 2415 | 2415 | 38 |
| 276 | 20231102 | 135700 | 1204049370 | 2415 | 2415 | 2415 | 2415 | 0 |
| 277 | 20231102 | 135600 | 1204049370 | 2415 | 2415 | 2415 | 2415 | 0 |
| 278 | 20231102 | 135500 | 1204049370 | 2415 | 2415 | 2415 | 2415 | 10578 |
| 279 | 20231102 | 135400 | 1178503500 | 2415 | 2415 | 2415 | 2415 | 0 |
| 280 | 20231102 | 135300 | 1178503500 | 2415 | 2415 | 2415 | 2415 | 0 |
| 281 | 20231102 | 135200 | 1178503500 | 2415 | 2415 | 2415 | 2415 | 22 |
| 282 | 20231102 | 135100 | 1178450370 | 2415 | 2415 | 2425 | 2415 | 5553 |
| 283 | 20231102 | 135000 | 1165039785 | 2415 | 2420 | 2420 | 2415 | 14263 |
| 284 | 20231102 | 134900 | 1130591430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 285 | 20231102 | 134800 | 1130591430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 286 | 20231102 | 134700 | 1130591430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 287 | 20231102 | 134600 | 1130591430 | 2415 | 2420 | 2420 | 2415 | 24053 |
| 288 | 20231102 | 134500 | 1072498170 | 2415 | 2415 | 2415 | 2415 | 1 |
| 289 | 20231102 | 134400 | 1072495755 | 2420 | 2420 | 2420 | 2420 | 0 |
| 290 | 20231102 | 134300 | 1072495755 | 2420 | 2420 | 2420 | 2420 | 150 |
| 291 | 20231102 | 134200 | 1072132755 | 2420 | 2420 | 2420 | 2420 | 400 |
| 292 | 20231102 | 134100 | 1071164755 | 2420 | 2420 | 2420 | 2420 | 497 |
| 293 | 20231102 | 134000 | 1069962015 | 2420 | 2415 | 2420 | 2415 | 805 |
| 294 | 20231102 | 133900 | 1068016425 | 2415 | 2415 | 2415 | 2415 | 0 |
| 295 | 20231102 | 133800 | 1068016425 | 2415 | 2415 | 2415 | 2415 | 23000 |
| 296 | 20231102 | 133700 | 1012471425 | 2415 | 2415 | 2415 | 2415 | 0 |
| 297 | 20231102 | 133600 | 1012471425 | 2415 | 2415 | 2415 | 2415 | 1570 |
| 298 | 20231102 | 133500 | 1008679875 | 2415 | 2415 | 2415 | 2415 | 8 |
| 299 | 20231102 | 133400 | 1008660555 | 2415 | 2415 | 2415 | 2415 | 1 |
| 300 | 20231102 | 133300 | 1008658140 | 2415 | 2415 | 2415 | 2415 | 2 |
| 301 | 20231102 | 133200 | 1008653310 | 2415 | 2415 | 2415 | 2415 | 0 |
| 302 | 20231102 | 133100 | 1008653310 | 2415 | 2415 | 2415 | 2415 | 3800 |
| 303 | 20231102 | 133000 | 999476310 | 2415 | 2415 | 2415 | 2415 | 362 |
| 304 | 20231102 | 132900 | 998602080 | 2415 | 2415 | 2415 | 2415 | 333 |
| 305 | 20231102 | 132800 | 997797885 | 2415 | 2415 | 2415 | 2415 | 300 |
| 306 | 20231102 | 132700 | 997073385 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 307 | 20231102 | 132600 | 994658385 | 2420 | 2420 | 2420 | 2420 | 0 |
| 308 | 20231102 | 132500 | 994658385 | 2420 | 2420 | 2420 | 2420 | 1716 |
| 309 | 20231102 | 132400 | 990505665 | 2420 | 2415 | 2420 | 2415 | 5724 |
| 310 | 20231102 | 132300 | 976682200 | 2415 | 2415 | 2415 | 2415 | 641 |
| 311 | 20231102 | 132200 | 975134185 | 2415 | 2415 | 2415 | 2415 | 500 |
| 312 | 20231102 | 132100 | 973926685 | 2420 | 2420 | 2420 | 2420 | 0 |
| 313 | 20231102 | 132000 | 973926685 | 2420 | 2420 | 2420 | 2420 | 1001 |
| 314 | 20231102 | 131900 | 971504265 | 2420 | 2420 | 2420 | 2420 | 35 |
| 315 | 20231102 | 131800 | 971419565 | 2420 | 2420 | 2420 | 2420 | 2702 |
| 316 | 20231102 | 131700 | 964880725 | 2420 | 2420 | 2420 | 2420 | 0 |
| 317 | 20231102 | 131600 | 964880725 | 2420 | 2420 | 2420 | 2420 | 1 |
| 318 | 20231102 | 131500 | 964878305 | 2425 | 2425 | 2425 | 2425 | 8341 |
| 319 | 20231102 | 131400 | 944651380 | 2420 | 2420 | 2420 | 2420 | 8277 |
| 320 | 20231102 | 131300 | 924621040 | 2415 | 2415 | 2415 | 2415 | 1 |
| 321 | 20231102 | 131200 | 924618625 | 2415 | 2415 | 2415 | 2415 | 0 |
| 322 | 20231102 | 131100 | 924618625 | 2415 | 2415 | 2415 | 2415 | 2155 |
| 323 | 20231102 | 131000 | 919414300 | 2415 | 2415 | 2415 | 2415 | 1101 |
| 324 | 20231102 | 130900 | 916755385 | 2420 | 2420 | 2420 | 2420 | 50 |
| 325 | 20231102 | 130800 | 916634385 | 2415 | 2420 | 2420 | 2415 | 1100 |
| 326 | 20231102 | 130700 | 913974885 | 2420 | 2420 | 2420 | 2420 | 10 |
| 327 | 20231102 | 130600 | 913950685 | 2420 | 2420 | 2420 | 2420 | 20 |
| 328 | 20231102 | 130500 | 913902285 | 2420 | 2415 | 2420 | 2415 | 235 |
| 329 | 20231102 | 130400 | 913333590 | 2415 | 2415 | 2415 | 2415 | 0 |
| 330 | 20231102 | 130300 | 913333590 | 2415 | 2415 | 2415 | 2415 | 120 |
| 331 | 20231102 | 130200 | 913043790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 332 | 20231102 | 130100 | 913043790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 333 | 20231102 | 130000 | 913043790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 334 | 20231102 | 125900 | 913043790 | 2415 | 2415 | 2415 | 2415 | 108 |
| 335 | 20231102 | 125800 | 912782970 | 2420 | 2420 | 2420 | 2420 | 0 |
| 336 | 20231102 | 125700 | 912782970 | 2420 | 2420 | 2420 | 2420 | 0 |
| 337 | 20231102 | 125600 | 912782970 | 2420 | 2420 | 2420 | 2420 | 5076 |
| 338 | 20231102 | 125500 | 900499050 | 2420 | 2420 | 2420 | 2420 | 0 |
| 339 | 20231102 | 125400 | 900499050 | 2420 | 2420 | 2420 | 2420 | 2 |
| 340 | 20231102 | 125300 | 900494210 | 2415 | 2415 | 2415 | 2415 | 5 |
| 341 | 20231102 | 125200 | 900482135 | 2415 | 2415 | 2415 | 2415 | 353 |
| 342 | 20231102 | 125100 | 899629640 | 2415 | 2415 | 2415 | 2415 | 1068 |
| 343 | 20231102 | 125000 | 897050420 | 2415 | 2415 | 2415 | 2415 | 200 |
| 344 | 20231102 | 124900 | 896567420 | 2415 | 2415 | 2415 | 2415 | 0 |
| 345 | 20231102 | 124800 | 896567420 | 2415 | 2415 | 2415 | 2415 | 0 |
| 346 | 20231102 | 124700 | 896567420 | 2415 | 2415 | 2415 | 2415 | 0 |
| 347 | 20231102 | 124600 | 896567420 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 348 | 20231102 | 124500 | 894152420 | 2415 | 2415 | 2415 | 2415 | 0 |
| 349 | 20231102 | 124400 | 894152420 | 2415 | 2415 | 2415 | 2415 | 199 |
| 350 | 20231102 | 124300 | 893671835 | 2410 | 2410 | 2410 | 2410 | 0 |
| 351 | 20231102 | 124200 | 893671835 | 2410 | 2410 | 2410 | 2410 | 0 |
| 352 | 20231102 | 124100 | 893671835 | 2410 | 2410 | 2410 | 2410 | 310 |
| 353 | 20231102 | 124000 | 892924735 | 2405 | 2405 | 2405 | 2405 | 0 |
| 354 | 20231102 | 123900 | 892924735 | 2405 | 2405 | 2405 | 2405 | 0 |
| 355 | 20231102 | 123800 | 892924735 | 2405 | 2405 | 2405 | 2405 | 66 |
| 356 | 20231102 | 123700 | 892766005 | 2410 | 2405 | 2410 | 2405 | 256 |
| 357 | 20231102 | 123600 | 892150320 | 2405 | 2405 | 2405 | 2405 | 0 |
| 358 | 20231102 | 123500 | 892150320 | 2405 | 2410 | 2410 | 2405 | 46 |
| 359 | 20231102 | 123400 | 892039680 | 2405 | 2405 | 2405 | 2405 | 51 |
| 360 | 20231102 | 123300 | 891917025 | 2405 | 2405 | 2405 | 2405 | 385 |
| 361 | 20231102 | 123200 | 890991100 | 2410 | 2410 | 2410 | 2410 | 0 |
| 362 | 20231102 | 123100 | 890991100 | 2410 | 2410 | 2410 | 2410 | 1 |
| 363 | 20231102 | 123000 | 890988690 | 2405 | 2405 | 2405 | 2405 | 1 |
| 364 | 20231102 | 122900 | 890986285 | 2400 | 2400 | 2400 | 2400 | 0 |
| 365 | 20231102 | 122800 | 890986285 | 2400 | 2400 | 2400 | 2400 | 58 |
| 366 | 20231102 | 122700 | 890847085 | 2400 | 2410 | 2410 | 2400 | 727 |
| 367 | 20231102 | 122600 | 889101255 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 368 | 20231102 | 122500 | 886691255 | 2410 | 2410 | 2410 | 2410 | 260 |
| 369 | 20231102 | 122400 | 886064655 | 2410 | 2410 | 2410 | 2410 | 80 |
| 370 | 20231102 | 122300 | 885871855 | 2410 | 2405 | 2410 | 2405 | 2802 |
| 371 | 20231102 | 122200 | 879129035 | 2405 | 2405 | 2405 | 2405 | 0 |
| 372 | 20231102 | 122100 | 879129035 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 373 | 20231102 | 122000 | 876724035 | 2405 | 2405 | 2405 | 2405 | 0 |
| 374 | 20231102 | 121900 | 876724035 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 375 | 20231102 | 121800 | 874319035 | 2405 | 2405 | 2405 | 2405 | 0 |
| 376 | 20231102 | 121700 | 874319035 | 2405 | 2405 | 2405 | 2405 | 50 |
| 377 | 20231102 | 121600 | 874198785 | 2410 | 2410 | 2410 | 2410 | 203 |
| 378 | 20231102 | 121500 | 873709555 | 2410 | 2410 | 2410 | 2410 | 0 |
| 379 | 20231102 | 121400 | 873709555 | 2410 | 2410 | 2410 | 2410 | 1100 |
| 380 | 20231102 | 121300 | 871058555 | 2415 | 2415 | 2415 | 2415 | 0 |
| 381 | 20231102 | 121200 | 871058555 | 2415 | 2415 | 2415 | 2415 | 0 |
| 382 | 20231102 | 121100 | 871058555 | 2415 | 2415 | 2415 | 2415 | 0 |
| 383 | 20231102 | 121000 | 871058555 | 2415 | 2415 | 2415 | 2415 | 200 |
| 384 | 20231102 | 120900 | 870575555 | 2415 | 2415 | 2415 | 2415 | 230 |
| 385 | 20231102 | 120800 | 870020105 | 2415 | 2415 | 2415 | 2400 | 154 |
| 386 | 20231102 | 120700 | 869650445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 387 | 20231102 | 120600 | 869650445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 388 | 20231102 | 120500 | 869650445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 389 | 20231102 | 120400 | 869650445 | 2415 | 2415 | 2415 | 2415 | 0 |
| 390 | 20231102 | 120300 | 869650445 | 2415 | 2400 | 2415 | 2400 | 201 |
| 391 | 20231102 | 120200 | 869168030 | 2400 | 2400 | 2400 | 2400 | 3990 |
| 392 | 20231102 | 120100 | 859592030 | 2400 | 2400 | 2400 | 2400 | 18 |
| 393 | 20231102 | 120000 | 859548830 | 2415 | 2415 | 2415 | 2415 | 1 |
| 394 | 20231102 | 115900 | 859546415 | 2400 | 2400 | 2400 | 2400 | 21221 |
| 395 | 20231102 | 115800 | 808616015 | 2415 | 2415 | 2415 | 2415 | 0 |
| 396 | 20231102 | 115700 | 808616015 | 2415 | 2400 | 2415 | 2400 | 307 |
| 397 | 20231102 | 115600 | 807879200 | 2400 | 2400 | 2400 | 2400 | 2442 |
| 398 | 20231102 | 115500 | 802018400 | 2400 | 2415 | 2415 | 2400 | 15850 |
| 399 | 20231102 | 115400 | 763978385 | 2400 | 2405 | 2405 | 2400 | 10000 |
| 400 | 20231102 | 115300 | 739959100 | 2405 | 2405 | 2405 | 2405 | 500 |
| 401 | 20231102 | 115200 | 738756600 | 2415 | 2415 | 2415 | 2415 | 2 |
| 402 | 20231102 | 115100 | 738751770 | 2415 | 2420 | 2420 | 2415 | 52 |
| 403 | 20231102 | 115000 | 738626180 | 2405 | 2420 | 2420 | 2405 | 4990 |
| 404 | 20231102 | 114900 | 726623040 | 2410 | 2420 | 2420 | 2410 | 15043 |
| 405 | 20231102 | 114800 | 690327880 | 2410 | 2410 | 2410 | 2410 | 0 |
| 406 | 20231102 | 114700 | 690327880 | 2410 | 2410 | 2410 | 2410 | 500 |
| 407 | 20231102 | 114600 | 689122880 | 2410 | 2410 | 2410 | 2410 | 40 |
| 408 | 20231102 | 114500 | 689026480 | 2410 | 2415 | 2415 | 2410 | 1495 |
| 409 | 20231102 | 114400 | 685418955 | 2420 | 2420 | 2420 | 2420 | 209 |
| 410 | 20231102 | 114300 | 684913175 | 2420 | 2420 | 2420 | 2420 | 0 |
| 411 | 20231102 | 114200 | 684913175 | 2420 | 2420 | 2420 | 2420 | 0 |
| 412 | 20231102 | 114100 | 684913175 | 2420 | 2420 | 2420 | 2420 | 0 |
| 413 | 20231102 | 114000 | 684913175 | 2420 | 2420 | 2420 | 2420 | 0 |
| 414 | 20231102 | 113900 | 684913175 | 2420 | 2420 | 2420 | 2420 | 21 |
| 415 | 20231102 | 113800 | 684862355 | 2420 | 2420 | 2420 | 2420 | 1 |
| 416 | 20231102 | 113700 | 684859935 | 2420 | 2420 | 2420 | 2420 | 0 |
| 417 | 20231102 | 113600 | 684859935 | 2420 | 2420 | 2420 | 2420 | 0 |
| 418 | 20231102 | 113500 | 684859935 | 2420 | 2420 | 2420 | 2420 | 21 |
| 419 | 20231102 | 113400 | 684809115 | 2410 | 2410 | 2410 | 2410 | 282 |
| 420 | 20231102 | 113300 | 684129495 | 2420 | 2420 | 2420 | 2420 | 0 |
| 421 | 20231102 | 113200 | 684129495 | 2420 | 2420 | 2420 | 2420 | 413 |
| 422 | 20231102 | 113100 | 683130035 | 2420 | 2420 | 2420 | 2420 | 264 |
| 423 | 20231102 | 113000 | 682491155 | 2420 | 2420 | 2420 | 2420 | 302 |
| 424 | 20231102 | 112900 | 681760315 | 2420 | 2420 | 2420 | 2420 | 0 |
| 425 | 20231102 | 112800 | 681760315 | 2420 | 2420 | 2420 | 2420 | 0 |
| 426 | 20231102 | 112700 | 681760315 | 2420 | 2420 | 2420 | 2420 | 211 |
| 427 | 20231102 | 112600 | 681249695 | 2420 | 2420 | 2420 | 2420 | 189 |
| 428 | 20231102 | 112500 | 680792315 | 2415 | 2415 | 2415 | 2415 | 1050 |
| 429 | 20231102 | 112400 | 678256565 | 2415 | 2415 | 2415 | 2415 | 88 |
| 430 | 20231102 | 112300 | 678044045 | 2415 | 2415 | 2415 | 2415 | 13 |
| 431 | 20231102 | 112200 | 678012650 | 2410 | 2410 | 2410 | 2410 | 1074 |
| 432 | 20231102 | 112100 | 675424310 | 2410 | 2410 | 2410 | 2410 | 228 |
| 433 | 20231102 | 112000 | 674874830 | 2415 | 2415 | 2415 | 2415 | 422 |
| 434 | 20231102 | 111900 | 673855700 | 2415 | 2415 | 2415 | 2415 | 3 |
| 435 | 20231102 | 111800 | 673848455 | 2415 | 2415 | 2415 | 2415 | 0 |
| 436 | 20231102 | 111700 | 673848455 | 2415 | 2415 | 2415 | 2415 | 0 |
| 437 | 20231102 | 111600 | 673848455 | 2415 | 2415 | 2415 | 2415 | 8421 |
| 438 | 20231102 | 111500 | 653511740 | 2420 | 2420 | 2420 | 2420 | 2 |
| 439 | 20231102 | 111400 | 653506900 | 2420 | 2420 | 2420 | 2420 | 92 |
| 440 | 20231102 | 111300 | 653284260 | 2420 | 2420 | 2420 | 2420 | 308 |
| 441 | 20231102 | 111200 | 652538900 | 2420 | 2420 | 2420 | 2420 | 27 |
| 442 | 20231102 | 111100 | 652473560 | 2420 | 2420 | 2420 | 2420 | 120 |
| 443 | 20231102 | 111000 | 652183160 | 2420 | 2420 | 2420 | 2420 | 5 |
| 444 | 20231102 | 110900 | 652171060 | 2420 | 2420 | 2420 | 2420 | 95 |
| 445 | 20231102 | 110800 | 651941160 | 2420 | 2420 | 2420 | 2420 | 151 |
| 446 | 20231102 | 110700 | 651575740 | 2425 | 2420 | 2425 | 2420 | 10186 |
| 447 | 20231102 | 110600 | 626925570 | 2425 | 2425 | 2425 | 2425 | 391 |
| 448 | 20231102 | 110500 | 625977395 | 2425 | 2425 | 2425 | 2425 | 0 |
| 449 | 20231102 | 110400 | 625977395 | 2425 | 2420 | 2425 | 2420 | 255 |
| 450 | 20231102 | 110300 | 625360020 | 2420 | 2420 | 2420 | 2420 | 88 |
| 451 | 20231102 | 110200 | 625147060 | 2420 | 2425 | 2425 | 2420 | 32 |
| 452 | 20231102 | 110100 | 625069470 | 2425 | 2425 | 2425 | 2425 | 1 |
| 453 | 20231102 | 110000 | 625067045 | 2425 | 2425 | 2425 | 2425 | 44 |
| 454 | 20231102 | 105900 | 624960345 | 2425 | 2425 | 2425 | 2425 | 1089 |
| 455 | 20231102 | 105800 | 622319520 | 2425 | 2430 | 2430 | 2425 | 401 |
| 456 | 20231102 | 105700 | 621346780 | 2425 | 2425 | 2425 | 2425 | 311 |
| 457 | 20231102 | 105600 | 620592605 | 2430 | 2430 | 2430 | 2430 | 50 |
| 458 | 20231102 | 105500 | 620471105 | 2430 | 2420 | 2430 | 2420 | 5105 |
| 459 | 20231102 | 105400 | 608091380 | 2420 | 2420 | 2420 | 2420 | 2845 |
| 460 | 20231102 | 105300 | 601206480 | 2420 | 2420 | 2420 | 2420 | 10 |
| 461 | 20231102 | 105200 | 601182280 | 2420 | 2415 | 2420 | 2415 | 2840 |
| 462 | 20231102 | 105100 | 594309730 | 2420 | 2420 | 2420 | 2420 | 0 |
| 463 | 20231102 | 105000 | 594309730 | 2420 | 2410 | 2420 | 2410 | 2007 |
| 464 | 20231102 | 104900 | 589462850 | 2410 | 2415 | 2415 | 2410 | 238 |
| 465 | 20231102 | 104800 | 588888830 | 2415 | 2415 | 2415 | 2415 | 35 |
| 466 | 20231102 | 104700 | 588804305 | 2420 | 2420 | 2425 | 2420 | 217 |
| 467 | 20231102 | 104600 | 588279145 | 2420 | 2420 | 2420 | 2420 | 5303 |
| 468 | 20231102 | 104500 | 575445885 | 2420 | 2410 | 2420 | 2410 | 8243 |
| 469 | 20231102 | 104400 | 555560895 | 2410 | 2410 | 2410 | 2410 | 7 |
| 470 | 20231102 | 104300 | 555544025 | 2395 | 2400 | 2405 | 2390 | 5363 |
| 471 | 20231102 | 104200 | 542661920 | 2400 | 2400 | 2400 | 2400 | 2 |
| 472 | 20231102 | 104100 | 542657120 | 2390 | 2390 | 2390 | 2390 | 1787 |
| 473 | 20231102 | 104000 | 538386190 | 2390 | 2400 | 2400 | 2390 | 2 |
| 474 | 20231102 | 103900 | 538381400 | 2390 | 2390 | 2390 | 2390 | 30 |
| 475 | 20231102 | 103800 | 538309700 | 2390 | 2390 | 2390 | 2390 | 292 |
| 476 | 20231102 | 103700 | 537611820 | 2395 | 2395 | 2395 | 2395 | 3390 |
| 477 | 20231102 | 103600 | 529492770 | 2390 | 2390 | 2390 | 2390 | 184 |
| 478 | 20231102 | 103500 | 529053010 | 2395 | 2390 | 2395 | 2390 | 139 |
| 479 | 20231102 | 103400 | 528720170 | 2390 | 2390 | 2390 | 2390 | 10 |
| 480 | 20231102 | 103300 | 528696270 | 2395 | 2395 | 2395 | 2395 | 4444 |
| 481 | 20231102 | 103200 | 518052890 | 2395 | 2395 | 2395 | 2395 | 0 |
| 482 | 20231102 | 103100 | 518052890 | 2395 | 2400 | 2400 | 2395 | 100 |
| 483 | 20231102 | 103000 | 517812915 | 2395 | 2400 | 2400 | 2395 | 212 |
| 484 | 20231102 | 102900 | 517304120 | 2400 | 2405 | 2405 | 2400 | 7 |
| 485 | 20231102 | 102800 | 517287310 | 2400 | 2400 | 2400 | 2400 | 2420 |
| 486 | 20231102 | 102700 | 511479310 | 2400 | 2400 | 2400 | 2400 | 500 |
| 487 | 20231102 | 102600 | 510279310 | 2400 | 2400 | 2400 | 2400 | 0 |
| 488 | 20231102 | 102500 | 510279310 | 2400 | 2400 | 2400 | 2400 | 1 |
| 489 | 20231102 | 102400 | 510276910 | 2400 | 2400 | 2400 | 2400 | 212 |
| 490 | 20231102 | 102300 | 509768110 | 2395 | 2395 | 2395 | 2395 | 0 |
| 491 | 20231102 | 102200 | 509768110 | 2395 | 2395 | 2395 | 2390 | 1165 |
| 492 | 20231102 | 102100 | 506978905 | 2395 | 2395 | 2395 | 2395 | 1201 |
| 493 | 20231102 | 102000 | 504102510 | 2395 | 2395 | 2395 | 2395 | 61 |
| 494 | 20231102 | 101900 | 503956415 | 2395 | 2395 | 2395 | 2395 | 2 |
| 495 | 20231102 | 101800 | 503951625 | 2395 | 2395 | 2395 | 2395 | 25 |
| 496 | 20231102 | 101700 | 503891750 | 2400 | 2390 | 2400 | 2390 | 1665 |
| 497 | 20231102 | 101600 | 499898080 | 2395 | 2395 | 2395 | 2395 | 134 |
| 498 | 20231102 | 101500 | 499577150 | 2395 | 2390 | 2395 | 2385 | 2298 |
| 499 | 20231102 | 101400 | 494076160 | 2385 | 2390 | 2390 | 2385 | 260 |
| 500 | 20231102 | 101300 | 493456010 | 2385 | 2385 | 2385 | 2385 | 715 |
| 501 | 20231102 | 101200 | 491750735 | 2380 | 2380 | 2385 | 2380 | 4247 |
| 502 | 20231102 | 101100 | 481630800 | 2375 | 2385 | 2385 | 2375 | 13573 |
| 503 | 20231102 | 101000 | 449315890 | 2385 | 2385 | 2385 | 2385 | 5812 |
| 504 | 20231102 | 100900 | 435454270 | 2390 | 2390 | 2390 | 2390 | 8684 |
| 505 | 20231102 | 100800 | 414699510 | 2390 | 2395 | 2395 | 2390 | 987 |
| 506 | 20231102 | 100700 | 412336580 | 2390 | 2395 | 2395 | 2390 | 453 |
| 507 | 20231102 | 100600 | 411252880 | 2395 | 2390 | 2395 | 2390 | 2505 |
| 508 | 20231102 | 100500 | 405257965 | 2390 | 2395 | 2395 | 2390 | 465 |
| 509 | 20231102 | 100400 | 404145790 | 2395 | 2395 | 2400 | 2395 | 2000 |
| 510 | 20231102 | 100300 | 399348790 | 2390 | 2400 | 2400 | 2390 | 11405 |
| 511 | 20231102 | 100200 | 372015705 | 2400 | 2400 | 2400 | 2400 | 262 |
| 512 | 20231102 | 100100 | 371386905 | 2400 | 2400 | 2400 | 2400 | 78 |
| 513 | 20231102 | 100000 | 371199705 | 2400 | 2400 | 2400 | 2400 | 377 |
| 514 | 20231102 | 095900 | 370294905 | 2400 | 2400 | 2400 | 2400 | 742 |
| 515 | 20231102 | 095800 | 368514105 | 2400 | 2400 | 2400 | 2400 | 604 |
| 516 | 20231102 | 095700 | 367064505 | 2400 | 2395 | 2400 | 2395 | 2928 |
| 517 | 20231102 | 095600 | 360051920 | 2395 | 2400 | 2400 | 2395 | 3122 |
| 518 | 20231102 | 095500 | 352574555 | 2400 | 2400 | 2400 | 2400 | 754 |
| 519 | 20231102 | 095400 | 350764955 | 2400 | 2400 | 2400 | 2400 | 590 |
| 520 | 20231102 | 095300 | 349348955 | 2400 | 2405 | 2405 | 2400 | 706 |
| 521 | 20231102 | 095200 | 347654540 | 2400 | 2405 | 2405 | 2400 | 1847 |
| 522 | 20231102 | 095100 | 343217665 | 2405 | 2400 | 2405 | 2400 | 464 |
| 523 | 20231102 | 095000 | 342104045 | 2400 | 2405 | 2405 | 2400 | 6054 |
| 524 | 20231102 | 094900 | 327569175 | 2405 | 2405 | 2405 | 2405 | 7509 |
| 525 | 20231102 | 094800 | 309510030 | 2405 | 2405 | 2405 | 2405 | 1307 |
| 526 | 20231102 | 094700 | 306366695 | 2410 | 2410 | 2410 | 2410 | 1314 |
| 527 | 20231102 | 094600 | 303199955 | 2410 | 2410 | 2415 | 2410 | 412 |
| 528 | 20231102 | 094500 | 302206100 | 2415 | 2405 | 2415 | 2405 | 86 |
| 529 | 20231102 | 094400 | 301998860 | 2420 | 2410 | 2420 | 2410 | 1069 |
| 530 | 20231102 | 094300 | 299422070 | 2410 | 2405 | 2410 | 2405 | 856 |
| 531 | 20231102 | 094200 | 297363385 | 2400 | 2405 | 2405 | 2400 | 7713 |
| 532 | 20231102 | 094100 | 278836635 | 2410 | 2415 | 2415 | 2405 | 2042 |
| 533 | 20231102 | 094000 | 273915415 | 2410 | 2415 | 2415 | 2410 | 15396 |
| 534 | 20231102 | 093900 | 236800905 | 2415 | 2425 | 2425 | 2415 | 1851 |
| 535 | 20231102 | 093800 | 232330630 | 2425 | 2415 | 2425 | 2415 | 2687 |
| 536 | 20231102 | 093700 | 225831325 | 2415 | 2420 | 2420 | 2410 | 2176 |
| 537 | 20231102 | 093600 | 220576330 | 2415 | 2415 | 2415 | 2415 | 11 |
| 538 | 20231102 | 093500 | 220549765 | 2415 | 2415 | 2415 | 2415 | 4 |
| 539 | 20231102 | 093400 | 220540105 | 2420 | 2420 | 2420 | 2415 | 244 |
| 540 | 20231102 | 093300 | 219950035 | 2420 | 2430 | 2430 | 2420 | 4714 |
| 541 | 20231102 | 093200 | 208541760 | 2425 | 2420 | 2425 | 2420 | 2021 |
| 542 | 20231102 | 093100 | 203640840 | 2425 | 2425 | 2430 | 2425 | 4364 |
| 543 | 20231102 | 093000 | 193057640 | 2425 | 2420 | 2425 | 2420 | 691 |
| 544 | 20231102 | 092900 | 191385170 | 2415 | 2415 | 2415 | 2415 | 5 |
| 545 | 20231102 | 092800 | 191373095 | 2420 | 2420 | 2425 | 2420 | 1384 |
| 546 | 20231102 | 092700 | 188023655 | 2420 | 2420 | 2420 | 2420 | 1401 |
| 547 | 20231102 | 092600 | 184633235 | 2415 | 2410 | 2415 | 2410 | 151 |
| 548 | 20231102 | 092500 | 184268615 | 2415 | 2415 | 2415 | 2415 | 1008 |
| 549 | 20231102 | 092400 | 181834295 | 2410 | 2420 | 2420 | 2410 | 211 |
| 550 | 20231102 | 092300 | 181324735 | 2410 | 2410 | 2410 | 2410 | 0 |
| 551 | 20231102 | 092200 | 181324735 | 2410 | 2410 | 2420 | 2410 | 961 |
| 552 | 20231102 | 092100 | 179007715 | 2415 | 2415 | 2415 | 2415 | 2367 |
| 553 | 20231102 | 092000 | 173291410 | 2415 | 2415 | 2415 | 2415 | 10 |
| 554 | 20231102 | 091900 | 173267260 | 2415 | 2405 | 2415 | 2405 | 4999 |
| 555 | 20231102 | 091800 | 161218830 | 2405 | 2410 | 2410 | 2405 | 859 |
| 556 | 20231102 | 091700 | 159152925 | 2405 | 2405 | 2405 | 2405 | 8 |
| 557 | 20231102 | 091600 | 159133685 | 2405 | 2405 | 2410 | 2405 | 6221 |
| 558 | 20231102 | 091500 | 144167435 | 2410 | 2410 | 2410 | 2410 | 133 |
| 559 | 20231102 | 091400 | 143846905 | 2410 | 2410 | 2410 | 2410 | 1075 |
| 560 | 20231102 | 091300 | 141256155 | 2410 | 2410 | 2415 | 2410 | 43 |
| 561 | 20231102 | 091200 | 141152375 | 2405 | 2410 | 2410 | 2405 | 1088 |
| 562 | 20231102 | 091100 | 138535725 | 2415 | 2405 | 2415 | 2405 | 6 |
| 563 | 20231102 | 091000 | 138521275 | 2415 | 2415 | 2415 | 2415 | 240 |
| 564 | 20231102 | 090900 | 137941675 | 2415 | 2405 | 2415 | 2405 | 101 |
| 565 | 20231102 | 090800 | 137697770 | 2405 | 2415 | 2415 | 2405 | 1794 |
| 566 | 20231102 | 090700 | 133381590 | 2410 | 2395 | 2410 | 2395 | 9580 |
| 567 | 20231102 | 090600 | 110344515 | 2400 | 2400 | 2405 | 2390 | 4282 |
| 568 | 20231102 | 090500 | 100097955 | 2390 | 2400 | 2400 | 2390 | 8260 |
| 569 | 20231102 | 090400 | 80344580 | 2395 | 2410 | 2410 | 2395 | 14175 |
| 570 | 20231102 | 090300 | 46283460 | 2415 | 2400 | 2415 | 2400 | 5420 |
| 571 | 20231102 | 090200 | 33227270 | 2400 | 2400 | 2400 | 2400 | 420 |
| 572 | 20231102 | 090100 | 32219270 | 2400 | 2405 | 2405 | 2400 | 2372 |
| 573 | 20231102 | 090000 | 26522065 | 2405 | 2410 | 2410 | 2400 | 10624 |