28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 9830 |
| 3 | 20231103 | 183900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20231103 | 183800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20231103 | 183700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20231103 | 183600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20231103 | 183500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20231103 | 183400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20231103 | 183300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20231103 | 183200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20231103 | 183100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20231103 | 183000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20231103 | 182900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20231103 | 182800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20231103 | 182700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20231103 | 182600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20231103 | 182500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20231103 | 182400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20231103 | 182300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20231103 | 182200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20231103 | 182100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20231103 | 182000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20231103 | 181900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20231103 | 181800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20231103 | 181700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20231103 | 181600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20231103 | 181500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20231103 | 181400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20231103 | 181300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20231103 | 181200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20231103 | 181100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20231103 | 181000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 9830 |
| 33 | 20231103 | 180900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20231103 | 180800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20231103 | 180700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20231103 | 180600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20231103 | 180500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20231103 | 180400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20231103 | 180300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20231103 | 180200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20231103 | 180100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20231103 | 180000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20231103 | 175900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20231103 | 175800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20231103 | 175700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20231103 | 175600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20231103 | 175500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20231103 | 175400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20231103 | 175300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20231103 | 175200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20231103 | 175100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20231103 | 175000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20231103 | 174900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20231103 | 174800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20231103 | 174700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20231103 | 174600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20231103 | 174500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20231103 | 174400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20231103 | 174300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20231103 | 174200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20231103 | 174100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20231103 | 174000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 9830 |
| 63 | 20231103 | 173900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20231103 | 173800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20231103 | 173700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20231103 | 173600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20231103 | 173500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20231103 | 173400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20231103 | 173300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20231103 | 173200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20231103 | 173100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20231103 | 173000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20231103 | 172900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20231103 | 172800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20231103 | 172700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20231103 | 172600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20231103 | 172500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20231103 | 172400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20231103 | 172300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20231103 | 172200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20231103 | 172100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20231103 | 172000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20231103 | 171900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20231103 | 171800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20231103 | 171700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20231103 | 171600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20231103 | 171500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20231103 | 171400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20231103 | 171300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20231103 | 171200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20231103 | 171100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20231103 | 171000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 9830 |
| 93 | 20231103 | 170900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20231103 | 170800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20231103 | 170700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20231103 | 170600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20231103 | 170500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20231103 | 170400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20231103 | 170300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20231103 | 170200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20231103 | 170100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20231103 | 170000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20231103 | 165900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20231103 | 165800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20231103 | 165700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20231103 | 165600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20231103 | 165500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20231103 | 165400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20231103 | 165300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20231103 | 165200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20231103 | 165100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20231103 | 165000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20231103 | 164900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20231103 | 164800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20231103 | 164700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20231103 | 164600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20231103 | 164500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20231103 | 164400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20231103 | 164300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20231103 | 164200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20231103 | 164100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20231103 | 164000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 9830 |
| 123 | 20231103 | 163900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20231103 | 163800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20231103 | 163700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20231103 | 163600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20231103 | 163500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20231103 | 163400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20231103 | 163300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20231103 | 163200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20231103 | 163100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20231103 | 163000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20231103 | 162900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20231103 | 162800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20231103 | 162700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20231103 | 162600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20231103 | 162500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20231103 | 162400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20231103 | 162300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20231103 | 162200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20231103 | 162100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20231103 | 162000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20231103 | 161900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20231103 | 161800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20231103 | 161700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20231103 | 161600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20231103 | 161500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20231103 | 161400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20231103 | 161300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20231103 | 161200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20231103 | 161100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20231103 | 161000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 9830 |
| 153 | 20231103 | 160900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20231103 | 160800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20231103 | 160700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20231103 | 160600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20231103 | 160500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20231103 | 160400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20231103 | 160300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20231103 | 160200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20231103 | 160100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20231103 | 160000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20231103 | 155900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20231103 | 155800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20231103 | 155700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20231103 | 155600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20231103 | 155500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20231103 | 155400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20231103 | 155300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20231103 | 155200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20231103 | 155100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20231103 | 155000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20231103 | 154900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20231103 | 154800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20231103 | 154700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20231103 | 154600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20231103 | 154500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20231103 | 154400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20231103 | 154300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20231103 | 154200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20231103 | 154100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20231103 | 154000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 9830 |
| 183 | 20231103 | 153900 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20231103 | 153800 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20231103 | 153700 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20231103 | 153600 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20231103 | 153500 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20231103 | 153400 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20231103 | 153300 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20231103 | 153200 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20231103 | 153100 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20231103 | 153000 | 1402420630 | 2445 | 2445 | 2445 | 2445 | 9830 |
| 193 | 20231103 | 152900 | 1378386280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 194 | 20231103 | 152800 | 1378386280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 195 | 20231103 | 152700 | 1378386280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 196 | 20231103 | 152600 | 1378386280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 197 | 20231103 | 152500 | 1378386280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 198 | 20231103 | 152400 | 1378386280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 199 | 20231103 | 152300 | 1378386280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 200 | 20231103 | 152200 | 1378386280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 201 | 20231103 | 152100 | 1378386280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 202 | 20231103 | 152000 | 1378386280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 203 | 20231103 | 151900 | 1378386280 | 2450 | 2445 | 2450 | 2440 | 1807 |
| 204 | 20231103 | 151800 | 1373968945 | 2445 | 2445 | 2450 | 2440 | 4321 |
| 205 | 20231103 | 151700 | 1363402750 | 2445 | 2445 | 2445 | 2445 | 69 |
| 206 | 20231103 | 151600 | 1363234045 | 2445 | 2440 | 2445 | 2435 | 1840 |
| 207 | 20231103 | 151500 | 1358746025 | 2440 | 2440 | 2440 | 2435 | 78 |
| 208 | 20231103 | 151400 | 1358556040 | 2440 | 2440 | 2440 | 2440 | 10 |
| 209 | 20231103 | 151300 | 1358531640 | 2440 | 2440 | 2440 | 2440 | 10 |
| 210 | 20231103 | 151200 | 1358507240 | 2440 | 2440 | 2440 | 2435 | 161 |
| 211 | 20231103 | 151100 | 1358114735 | 2440 | 2440 | 2440 | 2435 | 119 |
| 212 | 20231103 | 151000 | 1357824710 | 2440 | 2445 | 2445 | 2440 | 6250 |
| 213 | 20231103 | 150900 | 1342573920 | 2445 | 2445 | 2450 | 2440 | 7374 |
| 214 | 20231103 | 150800 | 1324576370 | 2450 | 2445 | 2450 | 2445 | 5987 |
| 215 | 20231103 | 150700 | 1309938140 | 2445 | 2445 | 2445 | 2440 | 76 |
| 216 | 20231103 | 150600 | 1309752655 | 2445 | 2445 | 2445 | 2445 | 634 |
| 217 | 20231103 | 150500 | 1308202525 | 2445 | 2445 | 2450 | 2445 | 1404 |
| 218 | 20231103 | 150400 | 1304769730 | 2445 | 2445 | 2445 | 2445 | 1 |
| 219 | 20231103 | 150300 | 1304767285 | 2450 | 2450 | 2450 | 2450 | 3 |
| 220 | 20231103 | 150200 | 1304759935 | 2440 | 2440 | 2440 | 2440 | 100 |
| 221 | 20231103 | 150100 | 1304515935 | 2450 | 2445 | 2450 | 2445 | 979 |
| 222 | 20231103 | 150000 | 1302122260 | 2445 | 2440 | 2445 | 2435 | 5083 |
| 223 | 20231103 | 145900 | 1289712315 | 2440 | 2440 | 2440 | 2435 | 1912 |
| 224 | 20231103 | 145800 | 1285051480 | 2440 | 2440 | 2440 | 2435 | 309 |
| 225 | 20231103 | 145700 | 1284298935 | 2440 | 2440 | 2440 | 2440 | 648 |
| 226 | 20231103 | 145600 | 1282717815 | 2440 | 2440 | 2440 | 2435 | 6058 |
| 227 | 20231103 | 145500 | 1267966510 | 2440 | 2440 | 2440 | 2440 | 9 |
| 228 | 20231103 | 145400 | 1267944550 | 2440 | 2440 | 2440 | 2440 | 17 |
| 229 | 20231103 | 145300 | 1267903070 | 2435 | 2440 | 2440 | 2430 | 4015 |
| 230 | 20231103 | 145200 | 1258140530 | 2440 | 2440 | 2440 | 2440 | 6 |
| 231 | 20231103 | 145100 | 1258125890 | 2440 | 2435 | 2440 | 2435 | 1677 |
| 232 | 20231103 | 145000 | 1254042340 | 2430 | 2435 | 2440 | 2430 | 5429 |
| 233 | 20231103 | 144900 | 1240833080 | 2440 | 2445 | 2445 | 2430 | 20016 |
| 234 | 20231103 | 144800 | 1192112590 | 2445 | 2445 | 2445 | 2445 | 430 |
| 235 | 20231103 | 144700 | 1191061240 | 2450 | 2445 | 2450 | 2445 | 1247 |
| 236 | 20231103 | 144600 | 1188012320 | 2445 | 2445 | 2445 | 2440 | 887 |
| 237 | 20231103 | 144500 | 1185847020 | 2445 | 2445 | 2445 | 2445 | 208 |
| 238 | 20231103 | 144400 | 1185338460 | 2445 | 2445 | 2445 | 2445 | 1079 |
| 239 | 20231103 | 144300 | 1182700305 | 2445 | 2445 | 2445 | 2445 | 6 |
| 240 | 20231103 | 144200 | 1182685635 | 2445 | 2445 | 2445 | 2445 | 5 |
| 241 | 20231103 | 144100 | 1182673410 | 2445 | 2445 | 2445 | 2440 | 24 |
| 242 | 20231103 | 144000 | 1182614830 | 2440 | 2445 | 2445 | 2440 | 1910 |
| 243 | 20231103 | 143900 | 1177945380 | 2445 | 2445 | 2445 | 2445 | 5 |
| 244 | 20231103 | 143800 | 1177933155 | 2440 | 2440 | 2445 | 2440 | 713 |
| 245 | 20231103 | 143700 | 1176193430 | 2440 | 2440 | 2440 | 2440 | 1009 |
| 246 | 20231103 | 143600 | 1173731470 | 2440 | 2440 | 2440 | 2440 | 2175 |
| 247 | 20231103 | 143500 | 1168424470 | 2440 | 2445 | 2445 | 2440 | 1320 |
| 248 | 20231103 | 143400 | 1165203575 | 2445 | 2445 | 2445 | 2440 | 70 |
| 249 | 20231103 | 143300 | 1165032760 | 2445 | 2445 | 2445 | 2445 | 3 |
| 250 | 20231103 | 143200 | 1165025425 | 2445 | 2445 | 2445 | 2445 | 4 |
| 251 | 20231103 | 143100 | 1165015645 | 2445 | 2440 | 2445 | 2440 | 6 |
| 252 | 20231103 | 143000 | 1165000995 | 2445 | 2445 | 2445 | 2445 | 1 |
| 253 | 20231103 | 142900 | 1164998550 | 2445 | 2445 | 2445 | 2440 | 204 |
| 254 | 20231103 | 142800 | 1164500775 | 2445 | 2445 | 2445 | 2445 | 2 |
| 255 | 20231103 | 142700 | 1164495885 | 2445 | 2445 | 2445 | 2445 | 1 |
| 256 | 20231103 | 142600 | 1164493440 | 2445 | 2445 | 2445 | 2440 | 1495 |
| 257 | 20231103 | 142500 | 1160845130 | 2450 | 2445 | 2450 | 2440 | 26 |
| 258 | 20231103 | 142400 | 1160781650 | 2450 | 2445 | 2450 | 2445 | 1061 |
| 259 | 20231103 | 142300 | 1158187500 | 2445 | 2450 | 2450 | 2445 | 506 |
| 260 | 20231103 | 142200 | 1156950320 | 2450 | 2450 | 2450 | 2450 | 1 |
| 261 | 20231103 | 142100 | 1156947870 | 2450 | 2450 | 2450 | 2450 | 1 |
| 262 | 20231103 | 142000 | 1156945420 | 2450 | 2450 | 2450 | 2450 | 1 |
| 263 | 20231103 | 141900 | 1156942970 | 2450 | 2450 | 2450 | 2450 | 0 |
| 264 | 20231103 | 141800 | 1156942970 | 2450 | 2445 | 2450 | 2445 | 100 |
| 265 | 20231103 | 141700 | 1156698465 | 2445 | 2445 | 2445 | 2445 | 166 |
| 266 | 20231103 | 141600 | 1156292595 | 2445 | 2445 | 2445 | 2445 | 2902 |
| 267 | 20231103 | 141500 | 1149197205 | 2445 | 2440 | 2445 | 2440 | 309 |
| 268 | 20231103 | 141400 | 1148441885 | 2440 | 2440 | 2445 | 2440 | 140 |
| 269 | 20231103 | 141300 | 1148100280 | 2445 | 2445 | 2445 | 2440 | 2143 |
| 270 | 20231103 | 141200 | 1142871145 | 2445 | 2445 | 2445 | 2445 | 5 |
| 271 | 20231103 | 141100 | 1142858920 | 2445 | 2445 | 2445 | 2445 | 7 |
| 272 | 20231103 | 141000 | 1142841805 | 2445 | 2445 | 2445 | 2445 | 6 |
| 273 | 20231103 | 140900 | 1142827135 | 2445 | 2445 | 2445 | 2445 | 200 |
| 274 | 20231103 | 140800 | 1142338135 | 2445 | 2440 | 2445 | 2440 | 282 |
| 275 | 20231103 | 140700 | 1141650045 | 2445 | 2440 | 2445 | 2440 | 706 |
| 276 | 20231103 | 140600 | 1139927390 | 2445 | 2440 | 2445 | 2440 | 984 |
| 277 | 20231103 | 140500 | 1137526425 | 2440 | 2440 | 2445 | 2440 | 1330 |
| 278 | 20231103 | 140400 | 1134281220 | 2445 | 2445 | 2445 | 2445 | 1 |
| 279 | 20231103 | 140300 | 1134278775 | 2450 | 2450 | 2450 | 2435 | 10252 |
| 280 | 20231103 | 140200 | 1109305450 | 2445 | 2445 | 2445 | 2445 | 114 |
| 281 | 20231103 | 140100 | 1109026720 | 2450 | 2450 | 2450 | 2450 | 50 |
| 282 | 20231103 | 140000 | 1108904220 | 2450 | 2445 | 2450 | 2445 | 777 |
| 283 | 20231103 | 135900 | 1107004450 | 2445 | 2445 | 2445 | 2445 | 1 |
| 284 | 20231103 | 135800 | 1107002005 | 2450 | 2445 | 2450 | 2440 | 6724 |
| 285 | 20231103 | 135700 | 1090587695 | 2440 | 2450 | 2450 | 2440 | 30 |
| 286 | 20231103 | 135600 | 1090514455 | 2450 | 2450 | 2450 | 2450 | 0 |
| 287 | 20231103 | 135500 | 1090514455 | 2450 | 2445 | 2450 | 2445 | 3058 |
| 288 | 20231103 | 135400 | 1083037635 | 2450 | 2450 | 2450 | 2450 | 0 |
| 289 | 20231103 | 135300 | 1083037635 | 2450 | 2445 | 2450 | 2445 | 1401 |
| 290 | 20231103 | 135200 | 1079612185 | 2450 | 2445 | 2450 | 2445 | 2001 |
| 291 | 20231103 | 135100 | 1074719735 | 2450 | 2445 | 2450 | 2445 | 1118 |
| 292 | 20231103 | 135000 | 1071986220 | 2450 | 2450 | 2450 | 2450 | 0 |
| 293 | 20231103 | 134900 | 1071986220 | 2450 | 2445 | 2450 | 2445 | 1152 |
| 294 | 20231103 | 134800 | 1069169575 | 2445 | 2445 | 2445 | 2445 | 3045 |
| 295 | 20231103 | 134700 | 1061724550 | 2435 | 2445 | 2445 | 2435 | 4725 |
| 296 | 20231103 | 134600 | 1050197815 | 2445 | 2445 | 2445 | 2445 | 430 |
| 297 | 20231103 | 134500 | 1049146465 | 2445 | 2450 | 2450 | 2445 | 4 |
| 298 | 20231103 | 134400 | 1049136680 | 2445 | 2445 | 2445 | 2445 | 199 |
| 299 | 20231103 | 134300 | 1048650125 | 2450 | 2450 | 2450 | 2450 | 11 |
| 300 | 20231103 | 134200 | 1048623175 | 2440 | 2450 | 2450 | 2435 | 13090 |
| 301 | 20231103 | 134100 | 1016658590 | 2450 | 2450 | 2450 | 2450 | 791 |
| 302 | 20231103 | 134000 | 1014720640 | 2450 | 2455 | 2455 | 2450 | 1838 |
| 303 | 20231103 | 133900 | 1010217340 | 2455 | 2455 | 2455 | 2455 | 20 |
| 304 | 20231103 | 133800 | 1010168240 | 2455 | 2450 | 2455 | 2450 | 68 |
| 305 | 20231103 | 133700 | 1010001635 | 2455 | 2455 | 2455 | 2455 | 1 |
| 306 | 20231103 | 133600 | 1009999180 | 2455 | 2455 | 2455 | 2455 | 245 |
| 307 | 20231103 | 133500 | 1009397705 | 2455 | 2455 | 2455 | 2455 | 100 |
| 308 | 20231103 | 133400 | 1009152205 | 2450 | 2450 | 2450 | 2450 | 62 |
| 309 | 20231103 | 133300 | 1009000305 | 2455 | 2455 | 2455 | 2455 | 1 |
| 310 | 20231103 | 133200 | 1008997850 | 2450 | 2450 | 2450 | 2450 | 67 |
| 311 | 20231103 | 133100 | 1008833700 | 2455 | 2455 | 2455 | 2455 | 106 |
| 312 | 20231103 | 133000 | 1008573470 | 2455 | 2455 | 2455 | 2450 | 4 |
| 313 | 20231103 | 132900 | 1008563655 | 2450 | 2455 | 2455 | 2450 | 3002 |
| 314 | 20231103 | 132800 | 1001208745 | 2455 | 2455 | 2455 | 2455 | 0 |
| 315 | 20231103 | 132700 | 1001208745 | 2455 | 2455 | 2455 | 2455 | 0 |
| 316 | 20231103 | 132600 | 1001208745 | 2455 | 2455 | 2455 | 2455 | 2 |
| 317 | 20231103 | 132500 | 1001203835 | 2455 | 2455 | 2455 | 2455 | 40 |
| 318 | 20231103 | 132400 | 1001105635 | 2455 | 2455 | 2455 | 2450 | 654 |
| 319 | 20231103 | 132300 | 999503220 | 2450 | 2450 | 2450 | 2450 | 1614 |
| 320 | 20231103 | 132200 | 995548920 | 2450 | 2450 | 2450 | 2450 | 1 |
| 321 | 20231103 | 132100 | 995546470 | 2450 | 2450 | 2450 | 2450 | 120 |
| 322 | 20231103 | 132000 | 995252470 | 2450 | 2450 | 2450 | 2450 | 11 |
| 323 | 20231103 | 131900 | 995225520 | 2445 | 2445 | 2445 | 2445 | 67 |
| 324 | 20231103 | 131800 | 995061705 | 2450 | 2450 | 2450 | 2450 | 1 |
| 325 | 20231103 | 131700 | 995059255 | 2445 | 2445 | 2445 | 2445 | 5 |
| 326 | 20231103 | 131600 | 995047030 | 2450 | 2450 | 2450 | 2450 | 67 |
| 327 | 20231103 | 131500 | 994882880 | 2450 | 2450 | 2450 | 2450 | 10 |
| 328 | 20231103 | 131400 | 994858380 | 2450 | 2450 | 2450 | 2450 | 0 |
| 329 | 20231103 | 131300 | 994858380 | 2450 | 2445 | 2450 | 2445 | 68 |
| 330 | 20231103 | 131200 | 994692115 | 2450 | 2445 | 2450 | 2445 | 1001 |
| 331 | 20231103 | 131100 | 992244665 | 2450 | 2450 | 2450 | 2450 | 16 |
| 332 | 20231103 | 131000 | 992205465 | 2450 | 2450 | 2450 | 2450 | 75 |
| 333 | 20231103 | 130900 | 992021715 | 2450 | 2445 | 2450 | 2445 | 70 |
| 334 | 20231103 | 130800 | 991850550 | 2450 | 2450 | 2450 | 2450 | 5 |
| 335 | 20231103 | 130700 | 991838300 | 2450 | 2450 | 2450 | 2450 | 0 |
| 336 | 20231103 | 130600 | 991838300 | 2450 | 2450 | 2450 | 2450 | 0 |
| 337 | 20231103 | 130500 | 991838300 | 2450 | 2450 | 2450 | 2450 | 0 |
| 338 | 20231103 | 130400 | 991838300 | 2450 | 2450 | 2450 | 2450 | 11 |
| 339 | 20231103 | 130300 | 991811350 | 2450 | 2445 | 2450 | 2445 | 68 |
| 340 | 20231103 | 130200 | 991645085 | 2450 | 2450 | 2450 | 2450 | 0 |
| 341 | 20231103 | 130100 | 991645085 | 2450 | 2450 | 2450 | 2450 | 2 |
| 342 | 20231103 | 130000 | 991640185 | 2450 | 2450 | 2450 | 2450 | 7 |
| 343 | 20231103 | 125900 | 991623035 | 2450 | 2450 | 2450 | 2450 | 1 |
| 344 | 20231103 | 125800 | 991620585 | 2450 | 2450 | 2450 | 2450 | 185 |
| 345 | 20231103 | 125700 | 991167335 | 2455 | 2455 | 2455 | 2455 | 0 |
| 346 | 20231103 | 125600 | 991167335 | 2455 | 2455 | 2455 | 2450 | 132 |
| 347 | 20231103 | 125500 | 990843610 | 2460 | 2460 | 2460 | 2460 | 0 |
| 348 | 20231103 | 125400 | 990843610 | 2460 | 2460 | 2460 | 2460 | 0 |
| 349 | 20231103 | 125300 | 990843610 | 2460 | 2460 | 2460 | 2460 | 0 |
| 350 | 20231103 | 125200 | 990843610 | 2460 | 2460 | 2460 | 2460 | 0 |
| 351 | 20231103 | 125100 | 990843610 | 2460 | 2460 | 2460 | 2460 | 0 |
| 352 | 20231103 | 125000 | 990843610 | 2460 | 2460 | 2460 | 2455 | 223 |
| 353 | 20231103 | 124900 | 990296135 | 2455 | 2450 | 2455 | 2445 | 2060 |
| 354 | 20231103 | 124800 | 985241100 | 2455 | 2455 | 2455 | 2455 | 0 |
| 355 | 20231103 | 124700 | 985241100 | 2455 | 2450 | 2455 | 2445 | 8 |
| 356 | 20231103 | 124600 | 985221525 | 2450 | 2450 | 2450 | 2450 | 15 |
| 357 | 20231103 | 124500 | 985184775 | 2450 | 2450 | 2450 | 2450 | 50 |
| 358 | 20231103 | 124400 | 985062275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 359 | 20231103 | 124300 | 985062275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 360 | 20231103 | 124200 | 985062275 | 2455 | 2455 | 2455 | 2455 | 644 |
| 361 | 20231103 | 124100 | 983481255 | 2450 | 2450 | 2450 | 2450 | 1574 |
| 362 | 20231103 | 124000 | 979624955 | 2445 | 2445 | 2445 | 2445 | 67 |
| 363 | 20231103 | 123900 | 979461140 | 2450 | 2450 | 2450 | 2450 | 1 |
| 364 | 20231103 | 123800 | 979458690 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 365 | 20231103 | 123700 | 977013690 | 2450 | 2450 | 2450 | 2450 | 0 |
| 366 | 20231103 | 123600 | 977013690 | 2450 | 2450 | 2450 | 2450 | 18 |
| 367 | 20231103 | 123500 | 976969590 | 2450 | 2450 | 2450 | 2450 | 0 |
| 368 | 20231103 | 123400 | 976969590 | 2450 | 2450 | 2450 | 2450 | 0 |
| 369 | 20231103 | 123300 | 976969590 | 2450 | 2450 | 2450 | 2450 | 37 |
| 370 | 20231103 | 123200 | 976878940 | 2450 | 2450 | 2450 | 2450 | 0 |
| 371 | 20231103 | 123100 | 976878940 | 2450 | 2445 | 2450 | 2445 | 10001 |
| 372 | 20231103 | 123000 | 952426490 | 2450 | 2450 | 2450 | 2450 | 10 |
| 373 | 20231103 | 122900 | 952401990 | 2450 | 2450 | 2450 | 2450 | 11 |
| 374 | 20231103 | 122800 | 952375040 | 2450 | 2450 | 2450 | 2450 | 1287 |
| 375 | 20231103 | 122700 | 949221890 | 2450 | 2450 | 2450 | 2450 | 1 |
| 376 | 20231103 | 122600 | 949219440 | 2450 | 2445 | 2450 | 2445 | 98 |
| 377 | 20231103 | 122500 | 948979675 | 2450 | 2450 | 2450 | 2450 | 0 |
| 378 | 20231103 | 122400 | 948979675 | 2450 | 2450 | 2450 | 2450 | 0 |
| 379 | 20231103 | 122300 | 948979675 | 2450 | 2450 | 2450 | 2445 | 242 |
| 380 | 20231103 | 122200 | 948387775 | 2450 | 2450 | 2450 | 2450 | 1 |
| 381 | 20231103 | 122100 | 948385325 | 2445 | 2445 | 2445 | 2445 | 0 |
| 382 | 20231103 | 122000 | 948385325 | 2445 | 2450 | 2450 | 2445 | 68 |
| 383 | 20231103 | 121900 | 948219060 | 2445 | 2445 | 2445 | 2445 | 1800 |
| 384 | 20231103 | 121800 | 943818060 | 2450 | 2450 | 2450 | 2450 | 8 |
| 385 | 20231103 | 121700 | 943798460 | 2450 | 2445 | 2450 | 2445 | 74 |
| 386 | 20231103 | 121600 | 943617525 | 2450 | 2455 | 2455 | 2450 | 541 |
| 387 | 20231103 | 121500 | 942291875 | 2455 | 2455 | 2455 | 2455 | 0 |
| 388 | 20231103 | 121400 | 942291875 | 2455 | 2455 | 2455 | 2455 | 40 |
| 389 | 20231103 | 121300 | 942193675 | 2455 | 2455 | 2455 | 2455 | 1 |
| 390 | 20231103 | 121200 | 942191220 | 2450 | 2450 | 2450 | 2450 | 215 |
| 391 | 20231103 | 121100 | 941664470 | 2450 | 2445 | 2450 | 2445 | 504 |
| 392 | 20231103 | 121000 | 940430005 | 2450 | 2450 | 2450 | 2450 | 7 |
| 393 | 20231103 | 120900 | 940412855 | 2450 | 2450 | 2450 | 2450 | 133 |
| 394 | 20231103 | 120800 | 940087005 | 2450 | 2450 | 2450 | 2450 | 0 |
| 395 | 20231103 | 120700 | 940087005 | 2450 | 2450 | 2450 | 2450 | 1289 |
| 396 | 20231103 | 120600 | 936928955 | 2455 | 2455 | 2455 | 2455 | 500 |
| 397 | 20231103 | 120500 | 935701455 | 2455 | 2450 | 2455 | 2450 | 2 |
| 398 | 20231103 | 120400 | 935696550 | 2455 | 2455 | 2455 | 2455 | 1 |
| 399 | 20231103 | 120300 | 935694095 | 2455 | 2455 | 2455 | 2455 | 1 |
| 400 | 20231103 | 120200 | 935691640 | 2450 | 2450 | 2450 | 2450 | 62 |
| 401 | 20231103 | 120100 | 935539740 | 2455 | 2455 | 2455 | 2455 | 1 |
| 402 | 20231103 | 120000 | 935537285 | 2450 | 2455 | 2455 | 2450 | 176 |
| 403 | 20231103 | 115900 | 935106080 | 2450 | 2450 | 2450 | 2445 | 1022 |
| 404 | 20231103 | 115800 | 932602515 | 2450 | 2450 | 2450 | 2450 | 90 |
| 405 | 20231103 | 115700 | 932382015 | 2450 | 2445 | 2450 | 2445 | 416 |
| 406 | 20231103 | 115600 | 931362965 | 2450 | 2450 | 2450 | 2450 | 355 |
| 407 | 20231103 | 115500 | 930493215 | 2450 | 2450 | 2450 | 2450 | 0 |
| 408 | 20231103 | 115400 | 930493215 | 2450 | 2450 | 2450 | 2450 | 1 |
| 409 | 20231103 | 115300 | 930490765 | 2450 | 2450 | 2450 | 2450 | 1 |
| 410 | 20231103 | 115200 | 930488315 | 2450 | 2450 | 2450 | 2450 | 0 |
| 411 | 20231103 | 115100 | 930488315 | 2450 | 2450 | 2450 | 2450 | 2000 |
| 412 | 20231103 | 115000 | 925588315 | 2445 | 2445 | 2445 | 2445 | 1 |
| 413 | 20231103 | 114900 | 925585870 | 2440 | 2445 | 2445 | 2440 | 262 |
| 414 | 20231103 | 114800 | 924946540 | 2450 | 2445 | 2450 | 2445 | 8 |
| 415 | 20231103 | 114700 | 924926975 | 2450 | 2440 | 2450 | 2435 | 8673 |
| 416 | 20231103 | 114600 | 903807310 | 2450 | 2445 | 2450 | 2435 | 15068 |
| 417 | 20231103 | 114500 | 867062190 | 2450 | 2450 | 2450 | 2450 | 0 |
| 418 | 20231103 | 114400 | 867062190 | 2450 | 2450 | 2450 | 2450 | 60 |
| 419 | 20231103 | 114300 | 866915190 | 2450 | 2450 | 2450 | 2450 | 1 |
| 420 | 20231103 | 114200 | 866912740 | 2445 | 2445 | 2450 | 2445 | 118 |
| 421 | 20231103 | 114100 | 866624225 | 2450 | 2450 | 2450 | 2450 | 20 |
| 422 | 20231103 | 114000 | 866575225 | 2450 | 2450 | 2450 | 2450 | 0 |
| 423 | 20231103 | 113900 | 866575225 | 2450 | 2445 | 2450 | 2445 | 68 |
| 424 | 20231103 | 113800 | 866408960 | 2455 | 2455 | 2455 | 2455 | 1 |
| 425 | 20231103 | 113700 | 866406505 | 2455 | 2455 | 2455 | 2455 | 5 |
| 426 | 20231103 | 113600 | 866394230 | 2455 | 2455 | 2455 | 2455 | 179 |
| 427 | 20231103 | 113500 | 865954785 | 2455 | 2455 | 2455 | 2455 | 2 |
| 428 | 20231103 | 113400 | 865949875 | 2455 | 2455 | 2455 | 2455 | 5 |
| 429 | 20231103 | 113300 | 865937600 | 2455 | 2450 | 2455 | 2450 | 282 |
| 430 | 20231103 | 113200 | 865246695 | 2450 | 2450 | 2450 | 2450 | 276 |
| 431 | 20231103 | 113100 | 864570495 | 2450 | 2450 | 2450 | 2450 | 0 |
| 432 | 20231103 | 113000 | 864570495 | 2450 | 2450 | 2450 | 2450 | 5 |
| 433 | 20231103 | 112900 | 864558245 | 2445 | 2450 | 2450 | 2445 | 117 |
| 434 | 20231103 | 112800 | 864271930 | 2450 | 2450 | 2450 | 2450 | 4 |
| 435 | 20231103 | 112700 | 864262130 | 2450 | 2450 | 2450 | 2450 | 3 |
| 436 | 20231103 | 112600 | 864254780 | 2450 | 2450 | 2450 | 2450 | 2900 |
| 437 | 20231103 | 112500 | 857149780 | 2455 | 2455 | 2455 | 2455 | 4 |
| 438 | 20231103 | 112400 | 857139960 | 2455 | 2455 | 2455 | 2455 | 0 |
| 439 | 20231103 | 112300 | 857139960 | 2455 | 2455 | 2455 | 2455 | 0 |
| 440 | 20231103 | 112200 | 857139960 | 2455 | 2455 | 2455 | 2455 | 50 |
| 441 | 20231103 | 112100 | 857017210 | 2455 | 2455 | 2455 | 2455 | 1 |
| 442 | 20231103 | 112000 | 857014755 | 2450 | 2450 | 2450 | 2450 | 1199 |
| 443 | 20231103 | 111900 | 854077205 | 2455 | 2450 | 2455 | 2450 | 344 |
| 444 | 20231103 | 111800 | 853234395 | 2450 | 2445 | 2450 | 2445 | 844 |
| 445 | 20231103 | 111700 | 851166770 | 2445 | 2440 | 2450 | 2440 | 650 |
| 446 | 20231103 | 111600 | 849580750 | 2450 | 2445 | 2450 | 2440 | 4001 |
| 447 | 20231103 | 111500 | 839818295 | 2440 | 2450 | 2450 | 2440 | 539 |
| 448 | 20231103 | 111400 | 838503125 | 2450 | 2450 | 2450 | 2450 | 5 |
| 449 | 20231103 | 111300 | 838490875 | 2450 | 2445 | 2450 | 2440 | 10001 |
| 450 | 20231103 | 111200 | 814057950 | 2450 | 2450 | 2450 | 2450 | 1030 |
| 451 | 20231103 | 111100 | 811534450 | 2450 | 2450 | 2450 | 2450 | 203 |
| 452 | 20231103 | 111000 | 811037100 | 2450 | 2450 | 2450 | 2445 | 1111 |
| 453 | 20231103 | 110900 | 808320670 | 2450 | 2450 | 2450 | 2450 | 7 |
| 454 | 20231103 | 110800 | 808303520 | 2450 | 2450 | 2450 | 2450 | 1 |
| 455 | 20231103 | 110700 | 808301070 | 2450 | 2450 | 2450 | 2450 | 4 |
| 456 | 20231103 | 110600 | 808291270 | 2455 | 2450 | 2455 | 2450 | 1084 |
| 457 | 20231103 | 110500 | 805635460 | 2450 | 2450 | 2450 | 2450 | 1 |
| 458 | 20231103 | 110400 | 805633010 | 2450 | 2450 | 2450 | 2450 | 1 |
| 459 | 20231103 | 110300 | 805630560 | 2445 | 2445 | 2445 | 2445 | 123 |
| 460 | 20231103 | 110200 | 805329825 | 2445 | 2445 | 2445 | 2445 | 1904 |
| 461 | 20231103 | 110100 | 800674545 | 2450 | 2450 | 2450 | 2450 | 3 |
| 462 | 20231103 | 110000 | 800667195 | 2450 | 2445 | 2450 | 2445 | 53 |
| 463 | 20231103 | 105900 | 800537600 | 2445 | 2445 | 2445 | 2445 | 67 |
| 464 | 20231103 | 105800 | 800373785 | 2450 | 2450 | 2450 | 2445 | 5 |
| 465 | 20231103 | 105700 | 800361540 | 2450 | 2445 | 2450 | 2445 | 82 |
| 466 | 20231103 | 105600 | 800161035 | 2445 | 2440 | 2445 | 2440 | 55 |
| 467 | 20231103 | 105500 | 800026810 | 2445 | 2445 | 2445 | 2445 | 2 |
| 468 | 20231103 | 105400 | 800021920 | 2445 | 2445 | 2445 | 2445 | 6 |
| 469 | 20231103 | 105300 | 800007250 | 2445 | 2445 | 2445 | 2445 | 6 |
| 470 | 20231103 | 105200 | 799992580 | 2445 | 2445 | 2445 | 2445 | 5 |
| 471 | 20231103 | 105100 | 799980355 | 2445 | 2445 | 2445 | 2445 | 65 |
| 472 | 20231103 | 105000 | 799821430 | 2445 | 2440 | 2445 | 2440 | 1810 |
| 473 | 20231103 | 104900 | 795404910 | 2440 | 2440 | 2440 | 2440 | 251 |
| 474 | 20231103 | 104800 | 794792470 | 2440 | 2445 | 2445 | 2440 | 2422 |
| 475 | 20231103 | 104700 | 788882785 | 2445 | 2445 | 2445 | 2445 | 7 |
| 476 | 20231103 | 104600 | 788865670 | 2450 | 2450 | 2450 | 2450 | 3 |
| 477 | 20231103 | 104500 | 788858320 | 2450 | 2450 | 2450 | 2450 | 1 |
| 478 | 20231103 | 104400 | 788855870 | 2435 | 2450 | 2450 | 2435 | 18909 |
| 479 | 20231103 | 104300 | 742680635 | 2445 | 2455 | 2455 | 2445 | 2596 |
| 480 | 20231103 | 104200 | 736323120 | 2455 | 2450 | 2455 | 2450 | 1202 |
| 481 | 20231103 | 104100 | 733378210 | 2445 | 2450 | 2455 | 2445 | 1160 |
| 482 | 20231103 | 104000 | 730536990 | 2455 | 2455 | 2455 | 2455 | 1 |
| 483 | 20231103 | 103900 | 730534535 | 2450 | 2455 | 2455 | 2450 | 1560 |
| 484 | 20231103 | 103800 | 726709735 | 2455 | 2455 | 2460 | 2455 | 1386 |
| 485 | 20231103 | 103700 | 723307100 | 2450 | 2445 | 2450 | 2445 | 3369 |
| 486 | 20231103 | 103600 | 715055595 | 2450 | 2445 | 2450 | 2445 | 457 |
| 487 | 20231103 | 103500 | 713938220 | 2450 | 2450 | 2450 | 2450 | 1 |
| 488 | 20231103 | 103400 | 713935770 | 2450 | 2450 | 2450 | 2450 | 536 |
| 489 | 20231103 | 103300 | 712622570 | 2450 | 2450 | 2450 | 2450 | 452 |
| 490 | 20231103 | 103200 | 711515170 | 2455 | 2450 | 2455 | 2450 | 1126 |
| 491 | 20231103 | 103100 | 708756465 | 2450 | 2450 | 2450 | 2450 | 57 |
| 492 | 20231103 | 103000 | 708616815 | 2455 | 2455 | 2455 | 2450 | 1003 |
| 493 | 20231103 | 102900 | 706159450 | 2455 | 2455 | 2455 | 2455 | 2 |
| 494 | 20231103 | 102800 | 706154540 | 2460 | 2460 | 2460 | 2460 | 2 |
| 495 | 20231103 | 102700 | 706149620 | 2450 | 2455 | 2460 | 2450 | 10615 |
| 496 | 20231103 | 102600 | 680141270 | 2455 | 2455 | 2455 | 2440 | 15003 |
| 497 | 20231103 | 102500 | 643498025 | 2455 | 2460 | 2460 | 2450 | 13912 |
| 498 | 20231103 | 102400 | 609408605 | 2460 | 2460 | 2460 | 2455 | 815 |
| 499 | 20231103 | 102300 | 607407770 | 2460 | 2455 | 2460 | 2455 | 3501 |
| 500 | 20231103 | 102200 | 598812810 | 2460 | 2455 | 2460 | 2455 | 802 |
| 501 | 20231103 | 102100 | 596843890 | 2460 | 2460 | 2460 | 2455 | 1038 |
| 502 | 20231103 | 102000 | 594290415 | 2460 | 2460 | 2460 | 2460 | 0 |
| 503 | 20231103 | 101900 | 594290415 | 2460 | 2460 | 2460 | 2445 | 7646 |
| 504 | 20231103 | 101800 | 575589635 | 2450 | 2460 | 2460 | 2450 | 3867 |
| 505 | 20231103 | 101700 | 566108610 | 2460 | 2455 | 2460 | 2455 | 2011 |
| 506 | 20231103 | 101600 | 561167550 | 2460 | 2455 | 2460 | 2455 | 15 |
| 507 | 20231103 | 101500 | 561130655 | 2460 | 2460 | 2460 | 2460 | 2 |
| 508 | 20231103 | 101400 | 561125735 | 2465 | 2460 | 2465 | 2450 | 19 |
| 509 | 20231103 | 101300 | 561079155 | 2465 | 2460 | 2465 | 2445 | 11202 |
| 510 | 20231103 | 101200 | 533664690 | 2460 | 2460 | 2465 | 2460 | 2403 |
| 511 | 20231103 | 101100 | 527753305 | 2465 | 2465 | 2465 | 2460 | 1004 |
| 512 | 20231103 | 101000 | 525283445 | 2465 | 2465 | 2465 | 2465 | 2 |
| 513 | 20231103 | 100900 | 525278515 | 2465 | 2460 | 2465 | 2460 | 60 |
| 514 | 20231103 | 100800 | 525130910 | 2465 | 2465 | 2465 | 2460 | 99 |
| 515 | 20231103 | 100700 | 524887355 | 2465 | 2465 | 2465 | 2465 | 0 |
| 516 | 20231103 | 100600 | 524887355 | 2465 | 2465 | 2465 | 2465 | 2 |
| 517 | 20231103 | 100500 | 524882425 | 2465 | 2465 | 2465 | 2465 | 1 |
| 518 | 20231103 | 100400 | 524879960 | 2465 | 2460 | 2465 | 2455 | 2231 |
| 519 | 20231103 | 100300 | 519391740 | 2460 | 2455 | 2460 | 2455 | 12 |
| 520 | 20231103 | 100200 | 519362275 | 2460 | 2450 | 2460 | 2450 | 4343 |
| 521 | 20231103 | 100100 | 508704110 | 2455 | 2455 | 2455 | 2455 | 0 |
| 522 | 20231103 | 100000 | 508704110 | 2455 | 2455 | 2455 | 2455 | 1 |
| 523 | 20231103 | 095900 | 508701655 | 2455 | 2450 | 2455 | 2445 | 3671 |
| 524 | 20231103 | 095800 | 499722700 | 2455 | 2455 | 2455 | 2450 | 6084 |
| 525 | 20231103 | 095700 | 484816885 | 2455 | 2455 | 2455 | 2450 | 17 |
| 526 | 20231103 | 095600 | 484775220 | 2455 | 2455 | 2455 | 2450 | 210 |
| 527 | 20231103 | 095500 | 484260680 | 2455 | 2455 | 2455 | 2455 | 54 |
| 528 | 20231103 | 095400 | 484128110 | 2450 | 2455 | 2455 | 2450 | 504 |
| 529 | 20231103 | 095300 | 482893295 | 2460 | 2455 | 2460 | 2450 | 4002 |
| 530 | 20231103 | 095200 | 473088380 | 2460 | 2460 | 2460 | 2455 | 4948 |
| 531 | 20231103 | 095100 | 460940300 | 2460 | 2460 | 2460 | 2460 | 4 |
| 532 | 20231103 | 095000 | 460930460 | 2460 | 2460 | 2460 | 2460 | 551 |
| 533 | 20231103 | 094900 | 459575000 | 2455 | 2460 | 2460 | 2455 | 205 |
| 534 | 20231103 | 094800 | 459071205 | 2455 | 2465 | 2465 | 2455 | 2587 |
| 535 | 20231103 | 094700 | 452707770 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 536 | 20231103 | 094600 | 450247770 | 2465 | 2460 | 2465 | 2460 | 4107 |
| 537 | 20231103 | 094500 | 440143550 | 2460 | 2465 | 2465 | 2460 | 44 |
| 538 | 20231103 | 094400 | 440035305 | 2460 | 2460 | 2460 | 2460 | 4511 |
| 539 | 20231103 | 094300 | 428938245 | 2460 | 2460 | 2460 | 2460 | 2121 |
| 540 | 20231103 | 094200 | 423720585 | 2460 | 2470 | 2470 | 2460 | 3990 |
| 541 | 20231103 | 094100 | 413885860 | 2475 | 2470 | 2475 | 2470 | 1101 |
| 542 | 20231103 | 094000 | 411166385 | 2470 | 2470 | 2470 | 2470 | 22 |
| 543 | 20231103 | 093900 | 411112045 | 2475 | 2475 | 2475 | 2475 | 17 |
| 544 | 20231103 | 093800 | 411069970 | 2480 | 2480 | 2480 | 2480 | 129 |
| 545 | 20231103 | 093700 | 410750050 | 2480 | 2480 | 2480 | 2470 | 3218 |
| 546 | 20231103 | 093600 | 402789410 | 2475 | 2475 | 2480 | 2475 | 6039 |
| 547 | 20231103 | 093500 | 387842270 | 2475 | 2475 | 2475 | 2475 | 484 |
| 548 | 20231103 | 093400 | 386644370 | 2475 | 2475 | 2475 | 2475 | 1419 |
| 549 | 20231103 | 093300 | 383132345 | 2475 | 2475 | 2475 | 2470 | 29 |
| 550 | 20231103 | 093200 | 383060595 | 2475 | 2475 | 2475 | 2475 | 10 |
| 551 | 20231103 | 093100 | 383035845 | 2475 | 2470 | 2475 | 2470 | 221 |
| 552 | 20231103 | 093000 | 382489900 | 2470 | 2470 | 2470 | 2470 | 2 |
| 553 | 20231103 | 092900 | 382484960 | 2475 | 2470 | 2475 | 2470 | 17 |
| 554 | 20231103 | 092800 | 382442950 | 2470 | 2465 | 2470 | 2465 | 1281 |
| 555 | 20231103 | 092700 | 379284630 | 2465 | 2465 | 2465 | 2465 | 2850 |
| 556 | 20231103 | 092600 | 372259380 | 2470 | 2470 | 2470 | 2470 | 1 |
| 557 | 20231103 | 092500 | 372256910 | 2465 | 2475 | 2480 | 2465 | 6144 |
| 558 | 20231103 | 092400 | 357046810 | 2475 | 2475 | 2475 | 2475 | 300 |
| 559 | 20231103 | 092300 | 356304310 | 2470 | 2470 | 2475 | 2470 | 3108 |
| 560 | 20231103 | 092200 | 348622510 | 2470 | 2465 | 2470 | 2460 | 3004 |
| 561 | 20231103 | 092100 | 341212675 | 2465 | 2470 | 2470 | 2465 | 5252 |
| 562 | 20231103 | 092000 | 328254240 | 2465 | 2470 | 2470 | 2465 | 2100 |
| 563 | 20231103 | 091900 | 323077240 | 2460 | 2460 | 2465 | 2460 | 6631 |
| 564 | 20231103 | 091800 | 306757115 | 2465 | 2465 | 2470 | 2465 | 3315 |
| 565 | 20231103 | 091700 | 298585635 | 2470 | 2465 | 2470 | 2465 | 3201 |
| 566 | 20231103 | 091600 | 290694165 | 2465 | 2465 | 2465 | 2465 | 2813 |
| 567 | 20231103 | 091500 | 283760120 | 2465 | 2460 | 2465 | 2455 | 3006 |
| 568 | 20231103 | 091400 | 276365340 | 2460 | 2470 | 2470 | 2460 | 2272 |
| 569 | 20231103 | 091300 | 270771210 | 2470 | 2465 | 2470 | 2465 | 11 |
| 570 | 20231103 | 091200 | 270744090 | 2475 | 2455 | 2475 | 2455 | 8865 |
| 571 | 20231103 | 091100 | 248922070 | 2460 | 2465 | 2465 | 2455 | 2231 |
| 572 | 20231103 | 091000 | 243443755 | 2470 | 2450 | 2470 | 2450 | 17493 |
| 573 | 20231103 | 090900 | 200341495 | 2450 | 2450 | 2460 | 2445 | 8642 |
| 574 | 20231103 | 090800 | 179159570 | 2450 | 2450 | 2455 | 2450 | 2724 |
| 575 | 20231103 | 090700 | 172482955 | 2450 | 2455 | 2455 | 2450 | 111 |
| 576 | 20231103 | 090600 | 172211000 | 2450 | 2455 | 2455 | 2450 | 4 |
| 577 | 20231103 | 090500 | 172201190 | 2460 | 2460 | 2460 | 2440 | 10155 |
| 578 | 20231103 | 090400 | 147313510 | 2460 | 2440 | 2460 | 2440 | 6528 |
| 579 | 20231103 | 090300 | 131285210 | 2440 | 2450 | 2460 | 2440 | 8038 |
| 580 | 20231103 | 090200 | 111649880 | 2450 | 2460 | 2465 | 2450 | 4079 |
| 581 | 20231103 | 090100 | 101654525 | 2470 | 2450 | 2470 | 2450 | 13056 |
| 582 | 20231103 | 090000 | 69551035 | 2450 | 2460 | 2460 | 2450 | 11954 |