31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 194300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 29293 |
| 3 | 20231102 | 194200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20231102 | 194100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20231102 | 194000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20231102 | 193900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20231102 | 193800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20231102 | 193700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20231102 | 193600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20231102 | 193500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20231102 | 193400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20231102 | 193300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20231102 | 193200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20231102 | 193100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20231102 | 193000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20231102 | 192900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20231102 | 192800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20231102 | 192700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20231102 | 192600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20231102 | 192500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20231102 | 192400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20231102 | 192300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20231102 | 192200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20231102 | 192100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20231102 | 192000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20231102 | 191900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20231102 | 191800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20231102 | 191700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20231102 | 191600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20231102 | 191500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20231102 | 191400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20231102 | 191300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 29293 |
| 33 | 20231102 | 191200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20231102 | 191100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20231102 | 191000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20231102 | 190900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20231102 | 190800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20231102 | 190700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20231102 | 190600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20231102 | 190500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20231102 | 190400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20231102 | 190300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20231102 | 190200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20231102 | 190100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20231102 | 190000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20231102 | 185900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20231102 | 185800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20231102 | 185700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20231102 | 185600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20231102 | 185500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20231102 | 185400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20231102 | 185300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20231102 | 185200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20231102 | 185100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20231102 | 185000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20231102 | 184900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20231102 | 184800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20231102 | 184700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20231102 | 184600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20231102 | 184500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20231102 | 184400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20231102 | 184300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 29293 |
| 63 | 20231102 | 184200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20231102 | 184100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20231102 | 184000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20231102 | 183900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20231102 | 183800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20231102 | 183700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20231102 | 183600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20231102 | 183500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20231102 | 183400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20231102 | 183300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20231102 | 183200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20231102 | 183100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20231102 | 183000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20231102 | 182900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20231102 | 182800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20231102 | 182700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20231102 | 182600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20231102 | 182500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20231102 | 182400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20231102 | 182300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20231102 | 182200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20231102 | 182100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20231102 | 182000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20231102 | 181900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20231102 | 181800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20231102 | 181700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20231102 | 181600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20231102 | 181500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20231102 | 181400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20231102 | 181300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 29293 |
| 93 | 20231102 | 181200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20231102 | 181100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20231102 | 181000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20231102 | 180900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20231102 | 180800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20231102 | 180700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20231102 | 180600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20231102 | 180500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20231102 | 180400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20231102 | 180300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20231102 | 180200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20231102 | 180100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20231102 | 180000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20231102 | 175900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20231102 | 175800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20231102 | 175700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20231102 | 175600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20231102 | 175500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20231102 | 175400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20231102 | 175300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20231102 | 175200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20231102 | 175100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20231102 | 175000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20231102 | 174900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20231102 | 174800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20231102 | 174700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20231102 | 174600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20231102 | 174500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20231102 | 174400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20231102 | 174300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 29293 |
| 123 | 20231102 | 174200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20231102 | 174100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20231102 | 174000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20231102 | 173900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20231102 | 173800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20231102 | 173700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20231102 | 173600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20231102 | 173500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20231102 | 173400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20231102 | 173300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20231102 | 173200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20231102 | 173100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20231102 | 173000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20231102 | 172900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20231102 | 172800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20231102 | 172700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20231102 | 172600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20231102 | 172500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20231102 | 172400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20231102 | 172300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20231102 | 172200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20231102 | 172100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20231102 | 172000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20231102 | 171900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20231102 | 171800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20231102 | 171700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20231102 | 171600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20231102 | 171500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20231102 | 171400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20231102 | 171300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 29293 |
| 153 | 20231102 | 171200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20231102 | 171100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20231102 | 171000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20231102 | 170900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20231102 | 170800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20231102 | 170700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20231102 | 170600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20231102 | 170500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20231102 | 170400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20231102 | 170300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20231102 | 170200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20231102 | 170100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20231102 | 170000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20231102 | 165900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20231102 | 165800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20231102 | 165700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20231102 | 165600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20231102 | 165500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20231102 | 165400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20231102 | 165300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20231102 | 165200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20231102 | 165100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20231102 | 165000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20231102 | 164900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20231102 | 164800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20231102 | 164700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20231102 | 164600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20231102 | 164500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20231102 | 164400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20231102 | 164300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 29293 |
| 183 | 20231102 | 164200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20231102 | 164100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20231102 | 164000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20231102 | 163900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20231102 | 163800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20231102 | 163700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20231102 | 163600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20231102 | 163500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20231102 | 163400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20231102 | 163300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20231102 | 163200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20231102 | 163100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20231102 | 163000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20231102 | 162900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20231102 | 162800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20231102 | 162700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20231102 | 162600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 200 | 20231102 | 162500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 201 | 20231102 | 162400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 202 | 20231102 | 162300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 203 | 20231102 | 162200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 204 | 20231102 | 162100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 205 | 20231102 | 162000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 206 | 20231102 | 161900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 207 | 20231102 | 161800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 208 | 20231102 | 161700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 209 | 20231102 | 161600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 210 | 20231102 | 161500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 211 | 20231102 | 161400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 212 | 20231102 | 161300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 29293 |
| 213 | 20231102 | 161200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 214 | 20231102 | 161100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 215 | 20231102 | 161000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 216 | 20231102 | 160900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 217 | 20231102 | 160800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 218 | 20231102 | 160700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 219 | 20231102 | 160600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 220 | 20231102 | 160500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 221 | 20231102 | 160400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 222 | 20231102 | 160300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 223 | 20231102 | 160200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 224 | 20231102 | 160100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 225 | 20231102 | 160000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 226 | 20231102 | 155900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 227 | 20231102 | 155800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 228 | 20231102 | 155700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 229 | 20231102 | 155600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 230 | 20231102 | 155500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 231 | 20231102 | 155400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 232 | 20231102 | 155300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 233 | 20231102 | 155200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 234 | 20231102 | 155100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 235 | 20231102 | 155000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 236 | 20231102 | 154900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 237 | 20231102 | 154800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 238 | 20231102 | 154700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 239 | 20231102 | 154600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 240 | 20231102 | 154500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 241 | 20231102 | 154400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 242 | 20231102 | 154300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 29293 |
| 243 | 20231102 | 154200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 244 | 20231102 | 154100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 245 | 20231102 | 154000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 246 | 20231102 | 153900 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 247 | 20231102 | 153800 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 248 | 20231102 | 153700 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 249 | 20231102 | 153600 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 250 | 20231102 | 153500 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 251 | 20231102 | 153400 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 252 | 20231102 | 153300 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 253 | 20231102 | 153200 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 254 | 20231102 | 153100 | 876261800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 255 | 20231102 | 153000 | 876261800 | 2575 | 2575 | 2575 | 2575 | 29293 |
| 256 | 20231102 | 152900 | 800832325 | 2540 | 2540 | 2540 | 2540 | 0 |
| 257 | 20231102 | 152800 | 800832325 | 2540 | 2540 | 2540 | 2540 | 0 |
| 258 | 20231102 | 152700 | 800832325 | 2540 | 2540 | 2540 | 2540 | 0 |
| 259 | 20231102 | 152600 | 800832325 | 2540 | 2540 | 2540 | 2540 | 0 |
| 260 | 20231102 | 152500 | 800832325 | 2540 | 2540 | 2540 | 2540 | 0 |
| 261 | 20231102 | 152400 | 800832325 | 2540 | 2540 | 2540 | 2540 | 0 |
| 262 | 20231102 | 152300 | 800832325 | 2540 | 2540 | 2540 | 2540 | 0 |
| 263 | 20231102 | 152200 | 800832325 | 2540 | 2540 | 2540 | 2540 | 0 |
| 264 | 20231102 | 152100 | 800832325 | 2540 | 2540 | 2540 | 2540 | 0 |
| 265 | 20231102 | 152000 | 800832325 | 2540 | 2540 | 2540 | 2540 | 0 |
| 266 | 20231102 | 151900 | 800832325 | 2540 | 2530 | 2540 | 2520 | 3893 |
| 267 | 20231102 | 151800 | 790978110 | 2520 | 2535 | 2535 | 2520 | 788 |
| 268 | 20231102 | 151700 | 788988855 | 2525 | 2545 | 2545 | 2525 | 2362 |
| 269 | 20231102 | 151600 | 783004265 | 2545 | 2550 | 2555 | 2530 | 2606 |
| 270 | 20231102 | 151500 | 776365860 | 2550 | 2550 | 2555 | 2525 | 4103 |
| 271 | 20231102 | 151400 | 765943890 | 2555 | 2550 | 2560 | 2550 | 4240 |
| 272 | 20231102 | 151300 | 755113350 | 2550 | 2535 | 2560 | 2515 | 7340 |
| 273 | 20231102 | 151200 | 736438215 | 2535 | 2520 | 2540 | 2520 | 2478 |
| 274 | 20231102 | 151100 | 730160630 | 2530 | 2530 | 2530 | 2515 | 1888 |
| 275 | 20231102 | 151000 | 725393345 | 2540 | 2535 | 2540 | 2525 | 785 |
| 276 | 20231102 | 150900 | 723404915 | 2535 | 2545 | 2545 | 2525 | 1908 |
| 277 | 20231102 | 150800 | 718560715 | 2545 | 2525 | 2555 | 2525 | 58816 |
| 278 | 20231102 | 150700 | 568638115 | 2530 | 2515 | 2530 | 2505 | 4683 |
| 279 | 20231102 | 150600 | 556814640 | 2515 | 2510 | 2515 | 2500 | 1225 |
| 280 | 20231102 | 150500 | 553744705 | 2520 | 2520 | 2520 | 2505 | 786 |
| 281 | 20231102 | 150400 | 551767705 | 2520 | 2505 | 2520 | 2505 | 559 |
| 282 | 20231102 | 150300 | 550362025 | 2520 | 2510 | 2525 | 2505 | 1114 |
| 283 | 20231102 | 150200 | 547561495 | 2520 | 2520 | 2520 | 2515 | 540 |
| 284 | 20231102 | 150100 | 546200720 | 2520 | 2520 | 2525 | 2500 | 498 |
| 285 | 20231102 | 150000 | 544943915 | 2520 | 2515 | 2520 | 2495 | 3459 |
| 286 | 20231102 | 145900 | 536278660 | 2515 | 2525 | 2525 | 2510 | 763 |
| 287 | 20231102 | 145800 | 534354920 | 2525 | 2525 | 2525 | 2510 | 941 |
| 288 | 20231102 | 145700 | 531983180 | 2525 | 2510 | 2525 | 2510 | 8975 |
| 289 | 20231102 | 145600 | 509370850 | 2510 | 2505 | 2520 | 2500 | 5623 |
| 290 | 20231102 | 145500 | 495222250 | 2495 | 2500 | 2500 | 2480 | 1785 |
| 291 | 20231102 | 145400 | 490773075 | 2500 | 2515 | 2515 | 2480 | 12762 |
| 292 | 20231102 | 145300 | 458872090 | 2515 | 2510 | 2550 | 2510 | 15271 |
| 293 | 20231102 | 145200 | 420296500 | 2510 | 2470 | 2510 | 2470 | 23664 |
| 294 | 20231102 | 145100 | 361354680 | 2475 | 2470 | 2475 | 2460 | 934 |
| 295 | 20231102 | 145000 | 359048640 | 2470 | 2470 | 2470 | 2470 | 1096 |
| 296 | 20231102 | 144900 | 356341520 | 2470 | 2465 | 2470 | 2465 | 3067 |
| 297 | 20231102 | 144800 | 348776365 | 2455 | 2465 | 2465 | 2455 | 459 |
| 298 | 20231102 | 144700 | 347649500 | 2455 | 2455 | 2455 | 2455 | 3 |
| 299 | 20231102 | 144600 | 347642135 | 2455 | 2455 | 2455 | 2455 | 0 |
| 300 | 20231102 | 144500 | 347642135 | 2455 | 2455 | 2455 | 2455 | 300 |
| 301 | 20231102 | 144400 | 346905635 | 2455 | 2465 | 2465 | 2455 | 70 |
| 302 | 20231102 | 144300 | 346733585 | 2455 | 2455 | 2455 | 2455 | 3 |
| 303 | 20231102 | 144200 | 346726220 | 2450 | 2450 | 2450 | 2450 | 300 |
| 304 | 20231102 | 144100 | 345991220 | 2450 | 2460 | 2460 | 2450 | 7000 |
| 305 | 20231102 | 144000 | 328819560 | 2460 | 2460 | 2460 | 2460 | 161 |
| 306 | 20231102 | 143900 | 328423500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 307 | 20231102 | 143800 | 328423500 | 2455 | 2460 | 2460 | 2455 | 326 |
| 308 | 20231102 | 143700 | 327622910 | 2465 | 2465 | 2465 | 2465 | 20 |
| 309 | 20231102 | 143600 | 327573610 | 2455 | 2455 | 2455 | 2455 | 0 |
| 310 | 20231102 | 143500 | 327573610 | 2455 | 2460 | 2460 | 2455 | 800 |
| 311 | 20231102 | 143400 | 325607110 | 2465 | 2460 | 2465 | 2455 | 302 |
| 312 | 20231102 | 143300 | 324865190 | 2455 | 2455 | 2455 | 2455 | 0 |
| 313 | 20231102 | 143200 | 324865190 | 2455 | 2460 | 2465 | 2455 | 302 |
| 314 | 20231102 | 143100 | 324123495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 315 | 20231102 | 143000 | 324123495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 316 | 20231102 | 142900 | 324123495 | 2460 | 2460 | 2460 | 2460 | 300 |
| 317 | 20231102 | 142800 | 323385495 | 2465 | 2465 | 2465 | 2465 | 0 |
| 318 | 20231102 | 142700 | 323385495 | 2465 | 2460 | 2465 | 2460 | 2 |
| 319 | 20231102 | 142600 | 323380570 | 2455 | 2465 | 2465 | 2455 | 320 |
| 320 | 20231102 | 142500 | 322594770 | 2455 | 2455 | 2465 | 2455 | 51 |
| 321 | 20231102 | 142400 | 322469555 | 2455 | 2455 | 2455 | 2455 | 0 |
| 322 | 20231102 | 142300 | 322469555 | 2455 | 2455 | 2455 | 2455 | 300 |
| 323 | 20231102 | 142200 | 321733055 | 2465 | 2465 | 2465 | 2465 | 0 |
| 324 | 20231102 | 142100 | 321733055 | 2465 | 2465 | 2465 | 2465 | 200 |
| 325 | 20231102 | 142000 | 321240055 | 2460 | 2470 | 2470 | 2460 | 1027 |
| 326 | 20231102 | 141900 | 318713435 | 2465 | 2465 | 2465 | 2465 | 0 |
| 327 | 20231102 | 141800 | 318713435 | 2465 | 2460 | 2465 | 2455 | 1049 |
| 328 | 20231102 | 141700 | 316128095 | 2460 | 2460 | 2460 | 2455 | 338 |
| 329 | 20231102 | 141600 | 315297970 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 330 | 20231102 | 141500 | 312837970 | 2460 | 2465 | 2465 | 2460 | 26 |
| 331 | 20231102 | 141400 | 312773985 | 2455 | 2460 | 2460 | 2455 | 300 |
| 332 | 20231102 | 141300 | 312037365 | 2460 | 2460 | 2460 | 2460 | 0 |
| 333 | 20231102 | 141200 | 312037365 | 2460 | 2460 | 2460 | 2460 | 0 |
| 334 | 20231102 | 141100 | 312037365 | 2460 | 2470 | 2470 | 2460 | 1800 |
| 335 | 20231102 | 141000 | 307594365 | 2470 | 2460 | 2470 | 2460 | 332 |
| 336 | 20231102 | 140900 | 306777635 | 2455 | 2455 | 2455 | 2455 | 0 |
| 337 | 20231102 | 140800 | 306777635 | 2455 | 2455 | 2455 | 2455 | 300 |
| 338 | 20231102 | 140700 | 306041135 | 2470 | 2470 | 2470 | 2470 | 0 |
| 339 | 20231102 | 140600 | 306041135 | 2470 | 2470 | 2470 | 2470 | 0 |
| 340 | 20231102 | 140500 | 306041135 | 2470 | 2455 | 2470 | 2455 | 400 |
| 341 | 20231102 | 140400 | 305057835 | 2455 | 2455 | 2455 | 2455 | 0 |
| 342 | 20231102 | 140300 | 305057835 | 2455 | 2455 | 2455 | 2455 | 0 |
| 343 | 20231102 | 140200 | 305057835 | 2455 | 2455 | 2455 | 2455 | 300 |
| 344 | 20231102 | 140100 | 304321335 | 2470 | 2470 | 2470 | 2470 | 1 |
| 345 | 20231102 | 140000 | 304318865 | 2470 | 2460 | 2470 | 2455 | 23 |
| 346 | 20231102 | 135900 | 304262340 | 2460 | 2465 | 2465 | 2455 | 301 |
| 347 | 20231102 | 135800 | 303523370 | 2470 | 2470 | 2470 | 2470 | 0 |
| 348 | 20231102 | 135700 | 303523370 | 2470 | 2470 | 2470 | 2470 | 0 |
| 349 | 20231102 | 135600 | 303523370 | 2470 | 2460 | 2470 | 2455 | 302 |
| 350 | 20231102 | 135500 | 302781555 | 2455 | 2460 | 2460 | 2455 | 280 |
| 351 | 20231102 | 135400 | 302094055 | 2455 | 2460 | 2460 | 2455 | 2151 |
| 352 | 20231102 | 135300 | 296806560 | 2460 | 2460 | 2460 | 2460 | 0 |
| 353 | 20231102 | 135200 | 296806560 | 2460 | 2465 | 2470 | 2460 | 1178 |
| 354 | 20231102 | 135100 | 293904275 | 2460 | 2460 | 2460 | 2460 | 0 |
| 355 | 20231102 | 135000 | 293904275 | 2460 | 2460 | 2460 | 2460 | 0 |
| 356 | 20231102 | 134900 | 293904275 | 2460 | 2460 | 2460 | 2460 | 300 |
| 357 | 20231102 | 134800 | 293166275 | 2460 | 2460 | 2460 | 2460 | 0 |
| 358 | 20231102 | 134700 | 293166275 | 2460 | 2460 | 2460 | 2460 | 120 |
| 359 | 20231102 | 134600 | 292871075 | 2460 | 2460 | 2460 | 2460 | 365 |
| 360 | 20231102 | 134500 | 291973175 | 2460 | 2460 | 2470 | 2460 | 591 |
| 361 | 20231102 | 134400 | 290515315 | 2460 | 2460 | 2460 | 2460 | 0 |
| 362 | 20231102 | 134300 | 290515315 | 2460 | 2465 | 2465 | 2460 | 300 |
| 363 | 20231102 | 134200 | 289775990 | 2475 | 2475 | 2475 | 2475 | 151 |
| 364 | 20231102 | 134100 | 289402265 | 2475 | 2465 | 2475 | 2465 | 2 |
| 365 | 20231102 | 134000 | 289397325 | 2460 | 2465 | 2465 | 2460 | 621 |
| 366 | 20231102 | 133900 | 287869660 | 2460 | 2460 | 2460 | 2460 | 0 |
| 367 | 20231102 | 133800 | 287869660 | 2460 | 2465 | 2465 | 2460 | 2730 |
| 368 | 20231102 | 133700 | 281147555 | 2465 | 2470 | 2470 | 2465 | 550 |
| 369 | 20231102 | 133600 | 279791675 | 2475 | 2475 | 2475 | 2475 | 0 |
| 370 | 20231102 | 133500 | 279791675 | 2475 | 2475 | 2475 | 2475 | 20 |
| 371 | 20231102 | 133400 | 279742175 | 2465 | 2470 | 2470 | 2465 | 593 |
| 372 | 20231102 | 133300 | 278277930 | 2470 | 2470 | 2470 | 2470 | 0 |
| 373 | 20231102 | 133200 | 278277930 | 2470 | 2465 | 2470 | 2465 | 502 |
| 374 | 20231102 | 133100 | 277040495 | 2465 | 2465 | 2465 | 2465 | 300 |
| 375 | 20231102 | 133000 | 276300995 | 2465 | 2465 | 2465 | 2465 | 21 |
| 376 | 20231102 | 132900 | 276249230 | 2465 | 2465 | 2465 | 2465 | 0 |
| 377 | 20231102 | 132800 | 276249230 | 2465 | 2465 | 2465 | 2465 | 300 |
| 378 | 20231102 | 132700 | 275509730 | 2470 | 2470 | 2470 | 2470 | 0 |
| 379 | 20231102 | 132600 | 275509730 | 2470 | 2470 | 2470 | 2470 | 0 |
| 380 | 20231102 | 132500 | 275509730 | 2470 | 2465 | 2470 | 2465 | 900 |
| 381 | 20231102 | 132400 | 273288230 | 2470 | 2470 | 2470 | 2470 | 0 |
| 382 | 20231102 | 132300 | 273288230 | 2470 | 2470 | 2470 | 2470 | 10 |
| 383 | 20231102 | 132200 | 273263530 | 2465 | 2465 | 2465 | 2465 | 300 |
| 384 | 20231102 | 132100 | 272524030 | 2470 | 2470 | 2470 | 2470 | 20 |
| 385 | 20231102 | 132000 | 272474630 | 2465 | 2465 | 2465 | 2465 | 0 |
| 386 | 20231102 | 131900 | 272474630 | 2465 | 2465 | 2465 | 2465 | 329 |
| 387 | 20231102 | 131800 | 271663645 | 2470 | 2470 | 2470 | 2470 | 0 |
| 388 | 20231102 | 131700 | 271663645 | 2470 | 2470 | 2470 | 2470 | 0 |
| 389 | 20231102 | 131600 | 271663645 | 2470 | 2460 | 2470 | 2460 | 400 |
| 390 | 20231102 | 131500 | 270678645 | 2460 | 2460 | 2460 | 2460 | 21 |
| 391 | 20231102 | 131400 | 270626985 | 2460 | 2460 | 2460 | 2460 | 0 |
| 392 | 20231102 | 131300 | 270626985 | 2460 | 2470 | 2470 | 2460 | 1311 |
| 393 | 20231102 | 131200 | 267390905 | 2475 | 2475 | 2475 | 2475 | 0 |
| 394 | 20231102 | 131100 | 267390905 | 2475 | 2475 | 2475 | 2475 | 0 |
| 395 | 20231102 | 131000 | 267390905 | 2475 | 2470 | 2475 | 2470 | 320 |
| 396 | 20231102 | 130900 | 266600405 | 2470 | 2470 | 2470 | 2470 | 0 |
| 397 | 20231102 | 130800 | 266600405 | 2470 | 2470 | 2470 | 2470 | 4 |
| 398 | 20231102 | 130700 | 266590525 | 2470 | 2470 | 2470 | 2470 | 0 |
| 399 | 20231102 | 130600 | 266590525 | 2470 | 2470 | 2470 | 2470 | 300 |
| 400 | 20231102 | 130500 | 265849525 | 2475 | 2470 | 2475 | 2470 | 191 |
| 401 | 20231102 | 130400 | 265376840 | 2460 | 2460 | 2460 | 2460 | 0 |
| 402 | 20231102 | 130300 | 265376840 | 2460 | 2465 | 2465 | 2460 | 870 |
| 403 | 20231102 | 130200 | 263235880 | 2460 | 2460 | 2460 | 2460 | 0 |
| 404 | 20231102 | 130100 | 263235880 | 2460 | 2460 | 2460 | 2460 | 0 |
| 405 | 20231102 | 130000 | 263235880 | 2460 | 2460 | 2460 | 2460 | 321 |
| 406 | 20231102 | 125900 | 262446220 | 2470 | 2460 | 2470 | 2460 | 30 |
| 407 | 20231102 | 125800 | 262372390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 408 | 20231102 | 125700 | 262372390 | 2460 | 2460 | 2460 | 2460 | 300 |
| 409 | 20231102 | 125600 | 261634390 | 2475 | 2475 | 2475 | 2475 | 0 |
| 410 | 20231102 | 125500 | 261634390 | 2475 | 2475 | 2475 | 2475 | 20 |
| 411 | 20231102 | 125400 | 261584890 | 2460 | 2465 | 2465 | 2460 | 300 |
| 412 | 20231102 | 125300 | 260846390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 413 | 20231102 | 125200 | 260846390 | 2460 | 2460 | 2460 | 2460 | 0 |
| 414 | 20231102 | 125100 | 260846390 | 2460 | 2470 | 2470 | 2460 | 500 |
| 415 | 20231102 | 125000 | 259613265 | 2470 | 2470 | 2470 | 2470 | 300 |
| 416 | 20231102 | 124900 | 258872265 | 2470 | 2470 | 2470 | 2470 | 5 |
| 417 | 20231102 | 124800 | 258859915 | 2465 | 2465 | 2465 | 2465 | 300 |
| 418 | 20231102 | 124700 | 258120415 | 2470 | 2470 | 2470 | 2470 | 0 |
| 419 | 20231102 | 124600 | 258120415 | 2470 | 2470 | 2470 | 2470 | 567 |
| 420 | 20231102 | 124500 | 256719925 | 2470 | 2460 | 2470 | 2460 | 1208 |
| 421 | 20231102 | 124400 | 253743140 | 2465 | 2465 | 2465 | 2465 | 1 |
| 422 | 20231102 | 124300 | 253740675 | 2460 | 2460 | 2460 | 2460 | 200 |
| 423 | 20231102 | 124200 | 253248675 | 2455 | 2455 | 2455 | 2455 | 300 |
| 424 | 20231102 | 124100 | 252512175 | 2465 | 2465 | 2465 | 2465 | 705 |
| 425 | 20231102 | 124000 | 250774350 | 2465 | 2455 | 2465 | 2455 | 151 |
| 426 | 20231102 | 123900 | 250403135 | 2455 | 2460 | 2460 | 2455 | 538 |
| 427 | 20231102 | 123800 | 249081105 | 2460 | 2460 | 2460 | 2460 | 0 |
| 428 | 20231102 | 123700 | 249081105 | 2460 | 2460 | 2460 | 2460 | 775 |
| 429 | 20231102 | 123600 | 247174605 | 2460 | 2455 | 2460 | 2455 | 303 |
| 430 | 20231102 | 123500 | 246430725 | 2465 | 2465 | 2465 | 2465 | 20 |
| 431 | 20231102 | 123400 | 246381425 | 2455 | 2455 | 2455 | 2455 | 0 |
| 432 | 20231102 | 123300 | 246381425 | 2455 | 2460 | 2460 | 2455 | 300 |
| 433 | 20231102 | 123200 | 245643930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 434 | 20231102 | 123100 | 245643930 | 2460 | 2460 | 2460 | 2460 | 23 |
| 435 | 20231102 | 123000 | 245587350 | 2465 | 2460 | 2465 | 2460 | 331 |
| 436 | 20231102 | 122900 | 244773045 | 2470 | 2470 | 2470 | 2470 | 0 |
| 437 | 20231102 | 122800 | 244773045 | 2470 | 2460 | 2470 | 2460 | 2 |
| 438 | 20231102 | 122700 | 244768115 | 2455 | 2460 | 2460 | 2455 | 300 |
| 439 | 20231102 | 122600 | 244031150 | 2470 | 2470 | 2470 | 2470 | 0 |
| 440 | 20231102 | 122500 | 244031150 | 2470 | 2470 | 2470 | 2470 | 20 |
| 441 | 20231102 | 122400 | 243981750 | 2460 | 2460 | 2460 | 2460 | 300 |
| 442 | 20231102 | 122300 | 243243750 | 2470 | 2460 | 2470 | 2460 | 2 |
| 443 | 20231102 | 122200 | 243238820 | 2460 | 2460 | 2460 | 2460 | 0 |
| 444 | 20231102 | 122100 | 243238820 | 2460 | 2460 | 2460 | 2460 | 0 |
| 445 | 20231102 | 122000 | 243238820 | 2460 | 2465 | 2465 | 2460 | 335 |
| 446 | 20231102 | 121900 | 242414220 | 2465 | 2465 | 2465 | 2465 | 0 |
| 447 | 20231102 | 121800 | 242414220 | 2465 | 2465 | 2465 | 2465 | 2 |
| 448 | 20231102 | 121700 | 242409290 | 2465 | 2455 | 2465 | 2455 | 375 |
| 449 | 20231102 | 121600 | 241487925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 450 | 20231102 | 121500 | 241487925 | 2455 | 2455 | 2455 | 2455 | 22 |
| 451 | 20231102 | 121400 | 241433915 | 2455 | 2455 | 2455 | 2455 | 300 |
| 452 | 20231102 | 121300 | 240697415 | 2455 | 2455 | 2455 | 2455 | 0 |
| 453 | 20231102 | 121200 | 240697415 | 2455 | 2455 | 2455 | 2455 | 0 |
| 454 | 20231102 | 121100 | 240697415 | 2455 | 2460 | 2460 | 2455 | 300 |
| 455 | 20231102 | 121000 | 239960115 | 2450 | 2450 | 2450 | 2450 | 0 |
| 456 | 20231102 | 120900 | 239960115 | 2450 | 2450 | 2450 | 2450 | 0 |
| 457 | 20231102 | 120800 | 239960115 | 2450 | 2450 | 2450 | 2450 | 300 |
| 458 | 20231102 | 120700 | 239225115 | 2445 | 2445 | 2445 | 2445 | 0 |
| 459 | 20231102 | 120600 | 239225115 | 2445 | 2455 | 2455 | 2445 | 3835 |
| 460 | 20231102 | 120500 | 229826410 | 2455 | 2455 | 2455 | 2455 | 300 |
| 461 | 20231102 | 120400 | 229089910 | 2455 | 2455 | 2455 | 2455 | 0 |
| 462 | 20231102 | 120300 | 229089910 | 2455 | 2470 | 2470 | 2455 | 920 |
| 463 | 20231102 | 120200 | 226830510 | 2455 | 2470 | 2470 | 2455 | 335 |
| 464 | 20231102 | 120100 | 226007560 | 2470 | 2470 | 2470 | 2470 | 0 |
| 465 | 20231102 | 120000 | 226007560 | 2470 | 2455 | 2470 | 2455 | 23 |
| 466 | 20231102 | 115900 | 225951080 | 2455 | 2455 | 2455 | 2455 | 300 |
| 467 | 20231102 | 115800 | 225214580 | 2455 | 2455 | 2455 | 2455 | 1 |
| 468 | 20231102 | 115700 | 225212125 | 2470 | 2460 | 2470 | 2460 | 617 |
| 469 | 20231102 | 115600 | 223689065 | 2455 | 2455 | 2455 | 2455 | 300 |
| 470 | 20231102 | 115500 | 222952565 | 2460 | 2460 | 2460 | 2460 | 2 |
| 471 | 20231102 | 115400 | 222947645 | 2455 | 2455 | 2455 | 2455 | 0 |
| 472 | 20231102 | 115300 | 222947645 | 2455 | 2455 | 2455 | 2455 | 750 |
| 473 | 20231102 | 115200 | 221106395 | 2455 | 2455 | 2455 | 2455 | 0 |
| 474 | 20231102 | 115100 | 221106395 | 2455 | 2455 | 2455 | 2455 | 0 |
| 475 | 20231102 | 115000 | 221106395 | 2455 | 2455 | 2455 | 2455 | 311 |
| 476 | 20231102 | 114900 | 220342890 | 2455 | 2455 | 2455 | 2455 | 750 |
| 477 | 20231102 | 114800 | 218501640 | 2470 | 2465 | 2470 | 2465 | 45 |
| 478 | 20231102 | 114700 | 218390565 | 2455 | 2460 | 2460 | 2455 | 300 |
| 479 | 20231102 | 114600 | 217653565 | 2460 | 2460 | 2460 | 2460 | 0 |
| 480 | 20231102 | 114500 | 217653565 | 2460 | 2460 | 2460 | 2460 | 22 |
| 481 | 20231102 | 114400 | 217599445 | 2465 | 2455 | 2465 | 2455 | 312 |
| 482 | 20231102 | 114300 | 216833365 | 2455 | 2460 | 2460 | 2455 | 200 |
| 483 | 20231102 | 114200 | 216341865 | 2455 | 2455 | 2455 | 2455 | 0 |
| 484 | 20231102 | 114100 | 216341865 | 2455 | 2460 | 2460 | 2455 | 608 |
| 485 | 20231102 | 114000 | 214847685 | 2460 | 2460 | 2460 | 2460 | 30 |
| 486 | 20231102 | 113900 | 214773885 | 2465 | 2470 | 2470 | 2465 | 60 |
| 487 | 20231102 | 113800 | 214625835 | 2460 | 2460 | 2460 | 2460 | 300 |
| 488 | 20231102 | 113700 | 213887835 | 2460 | 2460 | 2460 | 2460 | 0 |
| 489 | 20231102 | 113600 | 213887835 | 2460 | 2460 | 2460 | 2460 | 20 |
| 490 | 20231102 | 113500 | 213838635 | 2460 | 2460 | 2460 | 2460 | 0 |
| 491 | 20231102 | 113400 | 213838635 | 2460 | 2460 | 2460 | 2460 | 300 |
| 492 | 20231102 | 113300 | 213100635 | 2470 | 2460 | 2470 | 2460 | 1040 |
| 493 | 20231102 | 113200 | 210541835 | 2460 | 2460 | 2460 | 2460 | 100 |
| 494 | 20231102 | 113100 | 210295835 | 2460 | 2470 | 2470 | 2460 | 301 |
| 495 | 20231102 | 113000 | 209555365 | 2470 | 2460 | 2470 | 2460 | 255 |
| 496 | 20231102 | 112900 | 208925735 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 497 | 20231102 | 112800 | 206465735 | 2460 | 2465 | 2465 | 2460 | 300 |
| 498 | 20231102 | 112700 | 205727155 | 2465 | 2465 | 2465 | 2465 | 0 |
| 499 | 20231102 | 112600 | 205727155 | 2465 | 2465 | 2465 | 2465 | 0 |
| 500 | 20231102 | 112500 | 205727155 | 2465 | 2470 | 2470 | 2465 | 302 |
| 501 | 20231102 | 112400 | 204982715 | 2465 | 2465 | 2465 | 2465 | 0 |
| 502 | 20231102 | 112300 | 204982715 | 2465 | 2465 | 2465 | 2465 | 4 |
| 503 | 20231102 | 112200 | 204972855 | 2460 | 2460 | 2465 | 2460 | 306 |
| 504 | 20231102 | 112100 | 204219595 | 2470 | 2470 | 2470 | 2470 | 0 |
| 505 | 20231102 | 112000 | 204219595 | 2470 | 2470 | 2470 | 2470 | 378 |
| 506 | 20231102 | 111900 | 203285935 | 2460 | 2465 | 2465 | 2460 | 2000 |
| 507 | 20231102 | 111800 | 198360935 | 2460 | 2460 | 2460 | 2460 | 0 |
| 508 | 20231102 | 111700 | 198360935 | 2460 | 2460 | 2460 | 2460 | 0 |
| 509 | 20231102 | 111600 | 198360935 | 2460 | 2460 | 2460 | 2460 | 300 |
| 510 | 20231102 | 111500 | 197622935 | 2460 | 2460 | 2460 | 2460 | 22 |
| 511 | 20231102 | 111400 | 197568815 | 2470 | 2470 | 2470 | 2470 | 25 |
| 512 | 20231102 | 111300 | 197507065 | 2460 | 2470 | 2470 | 2460 | 404 |
| 513 | 20231102 | 111200 | 196512225 | 2455 | 2455 | 2455 | 2455 | 0 |
| 514 | 20231102 | 111100 | 196512225 | 2455 | 2460 | 2460 | 2455 | 100 |
| 515 | 20231102 | 111000 | 196266625 | 2455 | 2470 | 2470 | 2455 | 401 |
| 516 | 20231102 | 110900 | 195282155 | 2455 | 2460 | 2460 | 2455 | 3494 |
| 517 | 20231102 | 110800 | 186691900 | 2465 | 2465 | 2465 | 2465 | 0 |
| 518 | 20231102 | 110700 | 186691900 | 2465 | 2465 | 2465 | 2465 | 936 |
| 519 | 20231102 | 110600 | 184384660 | 2465 | 2465 | 2465 | 2465 | 0 |
| 520 | 20231102 | 110500 | 184384660 | 2465 | 2465 | 2465 | 2465 | 1 |
| 521 | 20231102 | 110400 | 184382195 | 2475 | 2465 | 2475 | 2465 | 320 |
| 522 | 20231102 | 110300 | 183593195 | 2465 | 2465 | 2465 | 2465 | 0 |
| 523 | 20231102 | 110200 | 183593195 | 2465 | 2465 | 2465 | 2465 | 0 |
| 524 | 20231102 | 110100 | 183593195 | 2465 | 2470 | 2470 | 2465 | 300 |
| 525 | 20231102 | 110000 | 182852350 | 2470 | 2470 | 2470 | 2470 | 22 |
| 526 | 20231102 | 105900 | 182798010 | 2475 | 2470 | 2475 | 2470 | 2 |
| 527 | 20231102 | 105800 | 182793065 | 2470 | 2465 | 2470 | 2465 | 303 |
| 528 | 20231102 | 105700 | 182046155 | 2470 | 2470 | 2470 | 2470 | 128 |
| 529 | 20231102 | 105600 | 181729995 | 2475 | 2475 | 2475 | 2475 | 0 |
| 530 | 20231102 | 105500 | 181729995 | 2475 | 2465 | 2475 | 2465 | 411 |
| 531 | 20231102 | 105400 | 180715860 | 2470 | 2470 | 2470 | 2470 | 50 |
| 532 | 20231102 | 105300 | 180592360 | 2475 | 2475 | 2475 | 2475 | 3 |
| 533 | 20231102 | 105200 | 180584935 | 2475 | 2465 | 2475 | 2465 | 322 |
| 534 | 20231102 | 105100 | 179790995 | 2465 | 2470 | 2470 | 2465 | 550 |
| 535 | 20231102 | 105000 | 178435195 | 2465 | 2465 | 2465 | 2465 | 0 |
| 536 | 20231102 | 104900 | 178435195 | 2465 | 2465 | 2465 | 2465 | 0 |
| 537 | 20231102 | 104800 | 178435195 | 2465 | 2465 | 2465 | 2465 | 300 |
| 538 | 20231102 | 104700 | 177695695 | 2465 | 2465 | 2465 | 2465 | 345 |
| 539 | 20231102 | 104600 | 176845270 | 2475 | 2475 | 2475 | 2475 | 1 |
| 540 | 20231102 | 104500 | 176842795 | 2465 | 2465 | 2465 | 2465 | 323 |
| 541 | 20231102 | 104400 | 176046600 | 2465 | 2470 | 2470 | 2465 | 54 |
| 542 | 20231102 | 104300 | 175913400 | 2480 | 2470 | 2480 | 2470 | 561 |
| 543 | 20231102 | 104200 | 174527720 | 2470 | 2470 | 2470 | 2470 | 334 |
| 544 | 20231102 | 104100 | 173702740 | 2470 | 2470 | 2470 | 2470 | 0 |
| 545 | 20231102 | 104000 | 173702740 | 2470 | 2470 | 2470 | 2470 | 3 |
| 546 | 20231102 | 103900 | 173695330 | 2470 | 2470 | 2480 | 2470 | 402 |
| 547 | 20231102 | 103800 | 172702380 | 2475 | 2475 | 2475 | 2475 | 0 |
| 548 | 20231102 | 103700 | 172702380 | 2475 | 2465 | 2475 | 2465 | 102 |
| 549 | 20231102 | 103600 | 172449940 | 2465 | 2470 | 2470 | 2465 | 300 |
| 550 | 20231102 | 103500 | 171710405 | 2480 | 2480 | 2480 | 2480 | 385 |
| 551 | 20231102 | 103400 | 170755605 | 2480 | 2480 | 2480 | 2480 | 557 |
| 552 | 20231102 | 103300 | 169374245 | 2465 | 2470 | 2470 | 2465 | 343 |
| 553 | 20231102 | 103200 | 168528270 | 2470 | 2470 | 2470 | 2470 | 0 |
| 554 | 20231102 | 103100 | 168528270 | 2470 | 2470 | 2470 | 2470 | 926 |
| 555 | 20231102 | 103000 | 166241050 | 2470 | 2475 | 2475 | 2470 | 322 |
| 556 | 20231102 | 102900 | 165444735 | 2485 | 2485 | 2485 | 2485 | 20 |
| 557 | 20231102 | 102800 | 165395035 | 2475 | 2475 | 2475 | 2475 | 647 |
| 558 | 20231102 | 102700 | 163793710 | 2475 | 2480 | 2480 | 2475 | 1633 |
| 559 | 20231102 | 102600 | 159745795 | 2490 | 2490 | 2490 | 2490 | 0 |
| 560 | 20231102 | 102500 | 159745795 | 2490 | 2490 | 2490 | 2490 | 60 |
| 561 | 20231102 | 102400 | 159596395 | 2485 | 2485 | 2485 | 2480 | 905 |
| 562 | 20231102 | 102300 | 157348970 | 2480 | 2485 | 2485 | 2480 | 2335 |
| 563 | 20231102 | 102200 | 151556645 | 2475 | 2475 | 2475 | 2475 | 19 |
| 564 | 20231102 | 102100 | 151509620 | 2485 | 2480 | 2485 | 2475 | 538 |
| 565 | 20231102 | 102000 | 150174790 | 2485 | 2485 | 2485 | 2480 | 92 |
| 566 | 20231102 | 101900 | 149946175 | 2480 | 2480 | 2480 | 2480 | 3 |
| 567 | 20231102 | 101800 | 149938735 | 2475 | 2480 | 2480 | 2475 | 523 |
| 568 | 20231102 | 101700 | 148642120 | 2480 | 2480 | 2480 | 2480 | 2 |
| 569 | 20231102 | 101600 | 148637160 | 2475 | 2475 | 2475 | 2475 | 5 |
| 570 | 20231102 | 101500 | 148624785 | 2475 | 2475 | 2475 | 2475 | 322 |
| 571 | 20231102 | 101400 | 147827835 | 2490 | 2480 | 2490 | 2480 | 5000 |
| 572 | 20231102 | 101300 | 135398240 | 2475 | 2475 | 2475 | 2475 | 23 |
| 573 | 20231102 | 101200 | 135341315 | 2470 | 2470 | 2470 | 2470 | 500 |
| 574 | 20231102 | 101100 | 134106315 | 2475 | 2475 | 2475 | 2475 | 80 |
| 575 | 20231102 | 101000 | 133908315 | 2475 | 2475 | 2475 | 2475 | 0 |
| 576 | 20231102 | 100900 | 133908315 | 2475 | 2475 | 2475 | 2475 | 57 |
| 577 | 20231102 | 100800 | 133767240 | 2470 | 2470 | 2470 | 2470 | 0 |
| 578 | 20231102 | 100700 | 133767240 | 2470 | 2470 | 2470 | 2470 | 2 |
| 579 | 20231102 | 100600 | 133762300 | 2470 | 2470 | 2470 | 2470 | 9 |
| 580 | 20231102 | 100500 | 133740070 | 2475 | 2475 | 2475 | 2475 | 2447 |
| 581 | 20231102 | 100400 | 127683745 | 2475 | 2475 | 2475 | 2475 | 0 |
| 582 | 20231102 | 100300 | 127683745 | 2475 | 2475 | 2475 | 2475 | 45 |
| 583 | 20231102 | 100200 | 127572370 | 2475 | 2475 | 2475 | 2475 | 1 |
| 584 | 20231102 | 100100 | 127569895 | 2475 | 2475 | 2475 | 2475 | 162 |
| 585 | 20231102 | 100000 | 127168945 | 2470 | 2465 | 2470 | 2465 | 1020 |
| 586 | 20231102 | 095900 | 124649655 | 2465 | 2465 | 2465 | 2465 | 700 |
| 587 | 20231102 | 095800 | 122924155 | 2465 | 2465 | 2465 | 2465 | 0 |
| 588 | 20231102 | 095700 | 122924155 | 2465 | 2465 | 2465 | 2465 | 119 |
| 589 | 20231102 | 095600 | 122630820 | 2470 | 2470 | 2470 | 2470 | 0 |
| 590 | 20231102 | 095500 | 122630820 | 2470 | 2470 | 2470 | 2470 | 20 |
| 591 | 20231102 | 095400 | 122581420 | 2465 | 2465 | 2465 | 2465 | 136 |
| 592 | 20231102 | 095300 | 122246180 | 2465 | 2470 | 2470 | 2465 | 347 |
| 593 | 20231102 | 095200 | 121390815 | 2465 | 2465 | 2465 | 2465 | 231 |
| 594 | 20231102 | 095100 | 120821400 | 2465 | 2465 | 2465 | 2465 | 300 |
| 595 | 20231102 | 095000 | 120081900 | 2465 | 2465 | 2465 | 2465 | 26 |
| 596 | 20231102 | 094900 | 120017810 | 2465 | 2465 | 2465 | 2465 | 381 |
| 597 | 20231102 | 094800 | 119078645 | 2465 | 2465 | 2465 | 2465 | 0 |
| 598 | 20231102 | 094700 | 119078645 | 2465 | 2455 | 2465 | 2455 | 31 |
| 599 | 20231102 | 094600 | 119002530 | 2465 | 2460 | 2465 | 2460 | 503 |
| 600 | 20231102 | 094500 | 117764650 | 2460 | 2465 | 2465 | 2460 | 1364 |
| 601 | 20231102 | 094400 | 114404015 | 2470 | 2470 | 2470 | 2470 | 0 |
| 602 | 20231102 | 094300 | 114404015 | 2470 | 2470 | 2470 | 2470 | 0 |
| 603 | 20231102 | 094200 | 114404015 | 2470 | 2470 | 2470 | 2470 | 0 |
| 604 | 20231102 | 094100 | 114404015 | 2470 | 2470 | 2470 | 2470 | 0 |
| 605 | 20231102 | 094000 | 114404015 | 2470 | 2470 | 2470 | 2470 | 30 |
| 606 | 20231102 | 093900 | 114329915 | 2470 | 2470 | 2470 | 2470 | 36 |
| 607 | 20231102 | 093800 | 114240995 | 2470 | 2470 | 2470 | 2470 | 0 |
| 608 | 20231102 | 093700 | 114240995 | 2470 | 2470 | 2470 | 2470 | 50 |
| 609 | 20231102 | 093600 | 114117495 | 2470 | 2465 | 2470 | 2465 | 1923 |
| 610 | 20231102 | 093500 | 109367915 | 2470 | 2465 | 2470 | 2465 | 61 |
| 611 | 20231102 | 093400 | 109217350 | 2465 | 2465 | 2465 | 2465 | 313 |
| 612 | 20231102 | 093300 | 108445805 | 2470 | 2475 | 2475 | 2470 | 45 |
| 613 | 20231102 | 093200 | 108334595 | 2470 | 2470 | 2470 | 2470 | 1 |
| 614 | 20231102 | 093100 | 108332125 | 2475 | 2475 | 2475 | 2475 | 2 |
| 615 | 20231102 | 093000 | 108327175 | 2470 | 2475 | 2475 | 2470 | 568 |
| 616 | 20231102 | 092900 | 106923785 | 2480 | 2480 | 2480 | 2480 | 518 |
| 617 | 20231102 | 092800 | 105639145 | 2480 | 2475 | 2480 | 2475 | 452 |
| 618 | 20231102 | 092700 | 104518755 | 2480 | 2480 | 2480 | 2480 | 20 |
| 619 | 20231102 | 092600 | 104469155 | 2480 | 2485 | 2485 | 2480 | 806 |
| 620 | 20231102 | 092500 | 102469705 | 2485 | 2485 | 2485 | 2485 | 23 |
| 621 | 20231102 | 092400 | 102412550 | 2495 | 2495 | 2495 | 2495 | 11 |
| 622 | 20231102 | 092300 | 102385105 | 2495 | 2485 | 2495 | 2485 | 2637 |
| 623 | 20231102 | 092200 | 95832150 | 2485 | 2485 | 2485 | 2485 | 30 |
| 624 | 20231102 | 092100 | 95757600 | 2485 | 2495 | 2495 | 2485 | 967 |
| 625 | 20231102 | 092000 | 93353595 | 2495 | 2485 | 2495 | 2485 | 226 |
| 626 | 20231102 | 091900 | 92791885 | 2485 | 2490 | 2490 | 2485 | 247 |
| 627 | 20231102 | 091800 | 92177890 | 2505 | 2490 | 2510 | 2490 | 5802 |
| 628 | 20231102 | 091700 | 77668460 | 2485 | 2470 | 2485 | 2470 | 9585 |
| 629 | 20231102 | 091600 | 53903130 | 2480 | 2475 | 2480 | 2475 | 2543 |
| 630 | 20231102 | 091500 | 47604335 | 2475 | 2475 | 2475 | 2475 | 458 |
| 631 | 20231102 | 091400 | 46470785 | 2475 | 2465 | 2475 | 2465 | 1130 |
| 632 | 20231102 | 091300 | 43674235 | 2475 | 2470 | 2475 | 2470 | 6 |
| 633 | 20231102 | 091200 | 43659390 | 2470 | 2475 | 2475 | 2470 | 287 |
| 634 | 20231102 | 091100 | 42949095 | 2465 | 2470 | 2470 | 2465 | 112 |
| 635 | 20231102 | 091000 | 42672485 | 2475 | 2480 | 2480 | 2460 | 679 |
| 636 | 20231102 | 090900 | 40997040 | 2480 | 2470 | 2480 | 2470 | 3589 |
| 637 | 20231102 | 090800 | 32112535 | 2460 | 2460 | 2465 | 2460 | 802 |
| 638 | 20231102 | 090700 | 30136190 | 2465 | 2455 | 2465 | 2455 | 5566 |
| 639 | 20231102 | 090600 | 16443805 | 2460 | 2460 | 2460 | 2460 | 106 |
| 640 | 20231102 | 090500 | 16183045 | 2450 | 2465 | 2465 | 2450 | 106 |
| 641 | 20231102 | 090400 | 15923240 | 2465 | 2450 | 2465 | 2450 | 146 |
| 642 | 20231102 | 090300 | 15565450 | 2465 | 2465 | 2465 | 2465 | 212 |
| 643 | 20231102 | 090200 | 15042870 | 2465 | 2465 | 2470 | 2465 | 306 |
| 644 | 20231102 | 090100 | 14288160 | 2470 | 2455 | 2470 | 2455 | 3007 |
| 645 | 20231102 | 090000 | 6878520 | 2460 | 2440 | 2465 | 2435 | 2819 |