29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 3988 |
| 3 | 20231103 | 190600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20231103 | 190500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20231103 | 190400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20231103 | 190300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20231103 | 190200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20231103 | 190100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20231103 | 190000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20231103 | 185900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20231103 | 185800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20231103 | 185700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20231103 | 185600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20231103 | 185500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20231103 | 185400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20231103 | 185300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20231103 | 185200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20231103 | 185100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20231103 | 185000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20231103 | 184900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20231103 | 184800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20231103 | 184700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20231103 | 184600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20231103 | 184500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20231103 | 184400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20231103 | 184300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20231103 | 184200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20231103 | 184100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20231103 | 184000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20231103 | 183900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20231103 | 183800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20231103 | 183700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 3988 |
| 33 | 20231103 | 183600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20231103 | 183500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20231103 | 183400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20231103 | 183300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20231103 | 183200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20231103 | 183100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20231103 | 183000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20231103 | 182900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20231103 | 182800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20231103 | 182700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20231103 | 182600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20231103 | 182500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20231103 | 182400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20231103 | 182300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20231103 | 182200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20231103 | 182100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20231103 | 182000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20231103 | 181900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20231103 | 181800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20231103 | 181700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20231103 | 181600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20231103 | 181500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20231103 | 181400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20231103 | 181300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20231103 | 181200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20231103 | 181100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20231103 | 181000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20231103 | 180900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20231103 | 180800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20231103 | 180700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 3988 |
| 63 | 20231103 | 180600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20231103 | 180500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20231103 | 180400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20231103 | 180300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20231103 | 180200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20231103 | 180100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20231103 | 180000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20231103 | 175900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20231103 | 175800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20231103 | 175700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20231103 | 175600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20231103 | 175500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20231103 | 175400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20231103 | 175300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20231103 | 175200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20231103 | 175100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20231103 | 175000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20231103 | 174900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20231103 | 174800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20231103 | 174700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20231103 | 174600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20231103 | 174500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20231103 | 174400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20231103 | 174300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20231103 | 174200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20231103 | 174100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20231103 | 174000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20231103 | 173900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20231103 | 173800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20231103 | 173700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 3988 |
| 93 | 20231103 | 173600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20231103 | 173500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20231103 | 173400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20231103 | 173300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20231103 | 173200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20231103 | 173100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20231103 | 173000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20231103 | 172900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20231103 | 172800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20231103 | 172700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20231103 | 172600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20231103 | 172500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20231103 | 172400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20231103 | 172300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20231103 | 172200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20231103 | 172100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20231103 | 172000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20231103 | 171900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20231103 | 171800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20231103 | 171700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20231103 | 171600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20231103 | 171500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20231103 | 171400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20231103 | 171300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20231103 | 171200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20231103 | 171100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20231103 | 171000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20231103 | 170900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20231103 | 170800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20231103 | 170700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 3988 |
| 123 | 20231103 | 170600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20231103 | 170500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20231103 | 170400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20231103 | 170300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20231103 | 170200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20231103 | 170100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20231103 | 170000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20231103 | 165900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20231103 | 165800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20231103 | 165700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20231103 | 165600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20231103 | 165500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20231103 | 165400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20231103 | 165300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20231103 | 165200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20231103 | 165100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20231103 | 165000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20231103 | 164900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20231103 | 164800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20231103 | 164700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20231103 | 164600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20231103 | 164500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20231103 | 164400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20231103 | 164300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20231103 | 164200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20231103 | 164100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20231103 | 164000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20231103 | 163900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20231103 | 163800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20231103 | 163700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 3988 |
| 153 | 20231103 | 163600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20231103 | 163500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20231103 | 163400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20231103 | 163300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20231103 | 163200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20231103 | 163100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20231103 | 163000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20231103 | 162900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20231103 | 162800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20231103 | 162700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20231103 | 162600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20231103 | 162500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20231103 | 162400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20231103 | 162300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20231103 | 162200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20231103 | 162100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20231103 | 162000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20231103 | 161900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20231103 | 161800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20231103 | 161700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20231103 | 161600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20231103 | 161500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20231103 | 161400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20231103 | 161300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20231103 | 161200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20231103 | 161100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20231103 | 161000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20231103 | 160900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20231103 | 160800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20231103 | 160700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 3988 |
| 183 | 20231103 | 160600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20231103 | 160500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20231103 | 160400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20231103 | 160300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20231103 | 160200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20231103 | 160100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20231103 | 160000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20231103 | 155900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20231103 | 155800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20231103 | 155700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20231103 | 155600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20231103 | 155500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20231103 | 155400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20231103 | 155300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20231103 | 155200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20231103 | 155100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20231103 | 155000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20231103 | 154900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20231103 | 154800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20231103 | 154700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20231103 | 154600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20231103 | 154500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20231103 | 154400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20231103 | 154300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20231103 | 154200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20231103 | 154100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 209 | 20231103 | 154000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20231103 | 153900 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 211 | 20231103 | 153800 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 212 | 20231103 | 153700 | 806525130 | 2515 | 2515 | 2515 | 2515 | 3988 |
| 213 | 20231103 | 153600 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 214 | 20231103 | 153500 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 215 | 20231103 | 153400 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 216 | 20231103 | 153300 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 217 | 20231103 | 153200 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 218 | 20231103 | 153100 | 806525130 | 2515 | 2515 | 2515 | 2515 | 0 |
| 219 | 20231103 | 153000 | 806525130 | 2515 | 2515 | 2515 | 2515 | 3988 |
| 220 | 20231103 | 152900 | 796495310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 221 | 20231103 | 152800 | 796495310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 222 | 20231103 | 152700 | 796495310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 223 | 20231103 | 152600 | 796495310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 224 | 20231103 | 152500 | 796495310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 225 | 20231103 | 152400 | 796495310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 226 | 20231103 | 152300 | 796495310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 227 | 20231103 | 152200 | 796495310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 228 | 20231103 | 152100 | 796495310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 229 | 20231103 | 152000 | 796495310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 230 | 20231103 | 151900 | 796495310 | 2515 | 2515 | 2515 | 2510 | 3601 |
| 231 | 20231103 | 151800 | 787440940 | 2515 | 2515 | 2515 | 2515 | 6 |
| 232 | 20231103 | 151700 | 787425850 | 2515 | 2510 | 2515 | 2510 | 329 |
| 233 | 20231103 | 151600 | 786598615 | 2515 | 2510 | 2515 | 2510 | 2117 |
| 234 | 20231103 | 151500 | 781278120 | 2510 | 2505 | 2510 | 2505 | 613 |
| 235 | 20231103 | 151400 | 779739690 | 2510 | 2505 | 2510 | 2505 | 306 |
| 236 | 20231103 | 151300 | 778973145 | 2505 | 2505 | 2505 | 2505 | 297 |
| 237 | 20231103 | 151200 | 778229160 | 2505 | 2505 | 2505 | 2505 | 0 |
| 238 | 20231103 | 151100 | 778229160 | 2505 | 2505 | 2505 | 2495 | 2012 |
| 239 | 20231103 | 151000 | 773201670 | 2510 | 2505 | 2510 | 2500 | 1263 |
| 240 | 20231103 | 150900 | 770037855 | 2505 | 2505 | 2505 | 2505 | 0 |
| 241 | 20231103 | 150800 | 770037855 | 2505 | 2505 | 2505 | 2495 | 247 |
| 242 | 20231103 | 150700 | 769421120 | 2495 | 2500 | 2500 | 2495 | 1200 |
| 243 | 20231103 | 150600 | 766422120 | 2505 | 2495 | 2505 | 2495 | 15 |
| 244 | 20231103 | 150500 | 766384675 | 2510 | 2505 | 2510 | 2505 | 230 |
| 245 | 20231103 | 150400 | 765807495 | 2505 | 2505 | 2505 | 2505 | 23 |
| 246 | 20231103 | 150300 | 765749880 | 2505 | 2500 | 2505 | 2500 | 360 |
| 247 | 20231103 | 150200 | 764848230 | 2500 | 2500 | 2500 | 2500 | 3 |
| 248 | 20231103 | 150100 | 764840730 | 2505 | 2505 | 2505 | 2505 | 5 |
| 249 | 20231103 | 150000 | 764828205 | 2505 | 2505 | 2505 | 2505 | 0 |
| 250 | 20231103 | 145900 | 764828205 | 2505 | 2505 | 2505 | 2505 | 6 |
| 251 | 20231103 | 145800 | 764813175 | 2505 | 2505 | 2505 | 2505 | 4 |
| 252 | 20231103 | 145700 | 764803155 | 2500 | 2500 | 2500 | 2500 | 1595 |
| 253 | 20231103 | 145600 | 760815655 | 2495 | 2495 | 2500 | 2495 | 733 |
| 254 | 20231103 | 145500 | 758985155 | 2500 | 2500 | 2500 | 2500 | 11 |
| 255 | 20231103 | 145400 | 758957655 | 2500 | 2505 | 2505 | 2500 | 670 |
| 256 | 20231103 | 145300 | 757281655 | 2510 | 2505 | 2510 | 2500 | 2072 |
| 257 | 20231103 | 145200 | 752090645 | 2495 | 2495 | 2495 | 2495 | 0 |
| 258 | 20231103 | 145100 | 752090645 | 2495 | 2495 | 2495 | 2495 | 0 |
| 259 | 20231103 | 145000 | 752090645 | 2495 | 2495 | 2495 | 2495 | 220 |
| 260 | 20231103 | 144900 | 751541745 | 2505 | 2505 | 2505 | 2505 | 2 |
| 261 | 20231103 | 144800 | 751536735 | 2505 | 2505 | 2505 | 2505 | 277 |
| 262 | 20231103 | 144700 | 750842850 | 2505 | 2505 | 2505 | 2505 | 30 |
| 263 | 20231103 | 144600 | 750767700 | 2505 | 2500 | 2505 | 2500 | 654 |
| 264 | 20231103 | 144500 | 749132695 | 2500 | 2495 | 2500 | 2495 | 500 |
| 265 | 20231103 | 144400 | 747883195 | 2495 | 2495 | 2495 | 2495 | 175 |
| 266 | 20231103 | 144300 | 747446570 | 2505 | 2505 | 2505 | 2505 | 786 |
| 267 | 20231103 | 144200 | 745477640 | 2500 | 2510 | 2510 | 2500 | 411 |
| 268 | 20231103 | 144100 | 744449130 | 2500 | 2500 | 2500 | 2500 | 0 |
| 269 | 20231103 | 144000 | 744449130 | 2500 | 2500 | 2500 | 2500 | 2 |
| 270 | 20231103 | 143900 | 744444130 | 2510 | 2510 | 2510 | 2510 | 593 |
| 271 | 20231103 | 143800 | 742955700 | 2510 | 2500 | 2510 | 2500 | 4225 |
| 272 | 20231103 | 143700 | 732390580 | 2500 | 2500 | 2500 | 2500 | 1320 |
| 273 | 20231103 | 143600 | 729090580 | 2500 | 2490 | 2500 | 2490 | 1156 |
| 274 | 20231103 | 143500 | 726202090 | 2495 | 2495 | 2495 | 2495 | 0 |
| 275 | 20231103 | 143400 | 726202090 | 2495 | 2495 | 2495 | 2495 | 2 |
| 276 | 20231103 | 143300 | 726197100 | 2495 | 2495 | 2495 | 2495 | 98 |
| 277 | 20231103 | 143200 | 725952590 | 2495 | 2495 | 2495 | 2495 | 31 |
| 278 | 20231103 | 143100 | 725875245 | 2495 | 2490 | 2495 | 2490 | 2573 |
| 279 | 20231103 | 143000 | 719464700 | 2485 | 2490 | 2490 | 2485 | 493 |
| 280 | 20231103 | 142900 | 718238130 | 2485 | 2485 | 2485 | 2485 | 6 |
| 281 | 20231103 | 142800 | 718223220 | 2485 | 2485 | 2485 | 2485 | 2 |
| 282 | 20231103 | 142700 | 718218250 | 2485 | 2485 | 2485 | 2485 | 0 |
| 283 | 20231103 | 142600 | 718218250 | 2485 | 2490 | 2490 | 2485 | 3 |
| 284 | 20231103 | 142500 | 718210790 | 2485 | 2490 | 2490 | 2485 | 102 |
| 285 | 20231103 | 142400 | 717957310 | 2490 | 2490 | 2490 | 2490 | 10 |
| 286 | 20231103 | 142300 | 717932410 | 2490 | 2490 | 2490 | 2490 | 0 |
| 287 | 20231103 | 142200 | 717932410 | 2490 | 2490 | 2490 | 2490 | 413 |
| 288 | 20231103 | 142100 | 716904040 | 2495 | 2495 | 2495 | 2495 | 720 |
| 289 | 20231103 | 142000 | 715107640 | 2495 | 2500 | 2500 | 2495 | 307 |
| 290 | 20231103 | 141900 | 714341660 | 2495 | 2495 | 2495 | 2495 | 1504 |
| 291 | 20231103 | 141800 | 710589180 | 2495 | 2495 | 2495 | 2495 | 2299 |
| 292 | 20231103 | 141700 | 704853175 | 2490 | 2490 | 2490 | 2490 | 0 |
| 293 | 20231103 | 141600 | 704853175 | 2490 | 2490 | 2490 | 2490 | 10 |
| 294 | 20231103 | 141500 | 704828275 | 2490 | 2490 | 2490 | 2490 | 813 |
| 295 | 20231103 | 141400 | 702803905 | 2485 | 2485 | 2485 | 2485 | 0 |
| 296 | 20231103 | 141300 | 702803905 | 2485 | 2485 | 2485 | 2485 | 335 |
| 297 | 20231103 | 141200 | 701971430 | 2490 | 2490 | 2490 | 2490 | 123 |
| 298 | 20231103 | 141100 | 701665160 | 2490 | 2490 | 2490 | 2490 | 93 |
| 299 | 20231103 | 141000 | 701433590 | 2490 | 2490 | 2490 | 2490 | 63 |
| 300 | 20231103 | 140900 | 701276720 | 2485 | 2485 | 2485 | 2485 | 10 |
| 301 | 20231103 | 140800 | 701251870 | 2485 | 2485 | 2485 | 2485 | 0 |
| 302 | 20231103 | 140700 | 701251870 | 2485 | 2485 | 2485 | 2485 | 10 |
| 303 | 20231103 | 140600 | 701227020 | 2485 | 2485 | 2485 | 2485 | 505 |
| 304 | 20231103 | 140500 | 699972095 | 2485 | 2485 | 2485 | 2485 | 11 |
| 305 | 20231103 | 140400 | 699944760 | 2485 | 2485 | 2485 | 2485 | 0 |
| 306 | 20231103 | 140300 | 699944760 | 2485 | 2485 | 2485 | 2485 | 0 |
| 307 | 20231103 | 140200 | 699944760 | 2485 | 2485 | 2485 | 2485 | 96 |
| 308 | 20231103 | 140100 | 699706200 | 2485 | 2485 | 2485 | 2485 | 309 |
| 309 | 20231103 | 140000 | 698938335 | 2485 | 2485 | 2485 | 2485 | 0 |
| 310 | 20231103 | 135900 | 698938335 | 2485 | 2485 | 2485 | 2485 | 0 |
| 311 | 20231103 | 135800 | 698938335 | 2485 | 2485 | 2485 | 2485 | 1 |
| 312 | 20231103 | 135700 | 698935850 | 2480 | 2480 | 2480 | 2480 | 500 |
| 313 | 20231103 | 135600 | 697695850 | 2485 | 2485 | 2485 | 2485 | 1 |
| 314 | 20231103 | 135500 | 697693365 | 2485 | 2485 | 2485 | 2485 | 0 |
| 315 | 20231103 | 135400 | 697693365 | 2485 | 2480 | 2485 | 2480 | 1328 |
| 316 | 20231103 | 135300 | 694394925 | 2480 | 2480 | 2480 | 2480 | 2 |
| 317 | 20231103 | 135200 | 694389965 | 2480 | 2480 | 2480 | 2480 | 28 |
| 318 | 20231103 | 135100 | 694320525 | 2480 | 2480 | 2480 | 2480 | 1129 |
| 319 | 20231103 | 135000 | 691520605 | 2480 | 2480 | 2480 | 2480 | 0 |
| 320 | 20231103 | 134900 | 691520605 | 2480 | 2480 | 2480 | 2480 | 22 |
| 321 | 20231103 | 134800 | 691466045 | 2480 | 2480 | 2480 | 2480 | 0 |
| 322 | 20231103 | 134700 | 691466045 | 2480 | 2480 | 2480 | 2480 | 355 |
| 323 | 20231103 | 134600 | 690585645 | 2480 | 2480 | 2480 | 2480 | 0 |
| 324 | 20231103 | 134500 | 690585645 | 2480 | 2480 | 2480 | 2480 | 0 |
| 325 | 20231103 | 134400 | 690585645 | 2480 | 2480 | 2480 | 2480 | 0 |
| 326 | 20231103 | 134300 | 690585645 | 2480 | 2480 | 2480 | 2480 | 0 |
| 327 | 20231103 | 134200 | 690585645 | 2480 | 2480 | 2480 | 2480 | 0 |
| 328 | 20231103 | 134100 | 690585645 | 2480 | 2480 | 2480 | 2480 | 2 |
| 329 | 20231103 | 134000 | 690580685 | 2480 | 2480 | 2480 | 2480 | 50 |
| 330 | 20231103 | 133900 | 690456685 | 2480 | 2480 | 2480 | 2480 | 0 |
| 331 | 20231103 | 133800 | 690456685 | 2480 | 2480 | 2480 | 2480 | 200 |
| 332 | 20231103 | 133700 | 689960685 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 333 | 20231103 | 133600 | 687480685 | 2480 | 2480 | 2480 | 2480 | 0 |
| 334 | 20231103 | 133500 | 687480685 | 2480 | 2480 | 2480 | 2480 | 0 |
| 335 | 20231103 | 133400 | 687480685 | 2480 | 2480 | 2480 | 2480 | 0 |
| 336 | 20231103 | 133300 | 687480685 | 2480 | 2485 | 2485 | 2480 | 1047 |
| 337 | 20231103 | 133200 | 684881945 | 2490 | 2490 | 2490 | 2490 | 1 |
| 338 | 20231103 | 133100 | 684879455 | 2490 | 2490 | 2490 | 2490 | 500 |
| 339 | 20231103 | 133000 | 683634455 | 2485 | 2485 | 2485 | 2485 | 478 |
| 340 | 20231103 | 132900 | 682446625 | 2485 | 2485 | 2485 | 2485 | 318 |
| 341 | 20231103 | 132800 | 681656395 | 2485 | 2480 | 2485 | 2480 | 1008 |
| 342 | 20231103 | 132700 | 679156515 | 2485 | 2485 | 2485 | 2485 | 0 |
| 343 | 20231103 | 132600 | 679156515 | 2485 | 2485 | 2485 | 2485 | 0 |
| 344 | 20231103 | 132500 | 679156515 | 2485 | 2485 | 2485 | 2485 | 328 |
| 345 | 20231103 | 132400 | 678341435 | 2475 | 2475 | 2475 | 2475 | 13 |
| 346 | 20231103 | 132300 | 678309260 | 2475 | 2475 | 2475 | 2475 | 0 |
| 347 | 20231103 | 132200 | 678309260 | 2475 | 2475 | 2475 | 2475 | 0 |
| 348 | 20231103 | 132100 | 678309260 | 2475 | 2485 | 2485 | 2475 | 4203 |
| 349 | 20231103 | 132000 | 667881835 | 2490 | 2495 | 2495 | 2490 | 624 |
| 350 | 20231103 | 131900 | 666327555 | 2495 | 2495 | 2500 | 2495 | 1106 |
| 351 | 20231103 | 131800 | 663566585 | 2490 | 2495 | 2495 | 2490 | 1004 |
| 352 | 20231103 | 131700 | 661061655 | 2495 | 2495 | 2495 | 2495 | 476 |
| 353 | 20231103 | 131600 | 659874035 | 2495 | 2500 | 2500 | 2495 | 1100 |
| 354 | 20231103 | 131500 | 657129035 | 2495 | 2495 | 2495 | 2495 | 429 |
| 355 | 20231103 | 131400 | 656058680 | 2500 | 2475 | 2500 | 2475 | 5731 |
| 356 | 20231103 | 131300 | 641769970 | 2485 | 2485 | 2485 | 2485 | 611 |
| 357 | 20231103 | 131200 | 640251635 | 2485 | 2480 | 2485 | 2480 | 1987 |
| 358 | 20231103 | 131100 | 635320940 | 2480 | 2480 | 2480 | 2480 | 10 |
| 359 | 20231103 | 131000 | 635296140 | 2480 | 2480 | 2480 | 2480 | 120 |
| 360 | 20231103 | 130900 | 634998540 | 2480 | 2480 | 2480 | 2480 | 500 |
| 361 | 20231103 | 130800 | 633758540 | 2480 | 2480 | 2480 | 2480 | 0 |
| 362 | 20231103 | 130700 | 633758540 | 2480 | 2485 | 2485 | 2480 | 1873 |
| 363 | 20231103 | 130600 | 629112000 | 2485 | 2485 | 2485 | 2485 | 1005 |
| 364 | 20231103 | 130500 | 626614575 | 2485 | 2485 | 2485 | 2485 | 0 |
| 365 | 20231103 | 130400 | 626614575 | 2485 | 2485 | 2485 | 2485 | 0 |
| 366 | 20231103 | 130300 | 626614575 | 2485 | 2485 | 2485 | 2485 | 0 |
| 367 | 20231103 | 130200 | 626614575 | 2485 | 2480 | 2485 | 2480 | 794 |
| 368 | 20231103 | 130100 | 624642455 | 2480 | 2480 | 2480 | 2480 | 0 |
| 369 | 20231103 | 130000 | 624642455 | 2480 | 2480 | 2480 | 2480 | 1508 |
| 370 | 20231103 | 125900 | 620902615 | 2480 | 2480 | 2480 | 2480 | 37 |
| 371 | 20231103 | 125800 | 620810855 | 2480 | 2480 | 2480 | 2480 | 984 |
| 372 | 20231103 | 125700 | 618370535 | 2475 | 2475 | 2480 | 2475 | 430 |
| 373 | 20231103 | 125600 | 617304785 | 2475 | 2480 | 2480 | 2470 | 531 |
| 374 | 20231103 | 125500 | 615992910 | 2470 | 2475 | 2480 | 2470 | 1249 |
| 375 | 20231103 | 125400 | 612896700 | 2475 | 2475 | 2475 | 2475 | 120 |
| 376 | 20231103 | 125300 | 612599700 | 2480 | 2480 | 2480 | 2470 | 805 |
| 377 | 20231103 | 125200 | 610606610 | 2480 | 2470 | 2480 | 2470 | 825 |
| 378 | 20231103 | 125100 | 608564360 | 2470 | 2470 | 2470 | 2470 | 500 |
| 379 | 20231103 | 125000 | 607329360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 380 | 20231103 | 124900 | 607329360 | 2470 | 2465 | 2470 | 2465 | 213 |
| 381 | 20231103 | 124800 | 606803315 | 2465 | 2465 | 2465 | 2465 | 6 |
| 382 | 20231103 | 124700 | 606788525 | 2465 | 2465 | 2465 | 2465 | 8 |
| 383 | 20231103 | 124600 | 606768805 | 2465 | 2465 | 2465 | 2465 | 135 |
| 384 | 20231103 | 124500 | 606436030 | 2465 | 2465 | 2465 | 2465 | 405 |
| 385 | 20231103 | 124400 | 605437705 | 2465 | 2465 | 2465 | 2465 | 1611 |
| 386 | 20231103 | 124300 | 601466590 | 2465 | 2465 | 2465 | 2465 | 0 |
| 387 | 20231103 | 124200 | 601466590 | 2465 | 2465 | 2465 | 2465 | 1397 |
| 388 | 20231103 | 124100 | 598022985 | 2465 | 2465 | 2465 | 2465 | 0 |
| 389 | 20231103 | 124000 | 598022985 | 2465 | 2465 | 2465 | 2465 | 0 |
| 390 | 20231103 | 123900 | 598022985 | 2465 | 2465 | 2465 | 2465 | 0 |
| 391 | 20231103 | 123800 | 598022985 | 2465 | 2465 | 2465 | 2465 | 4 |
| 392 | 20231103 | 123700 | 598013125 | 2465 | 2465 | 2465 | 2465 | 10 |
| 393 | 20231103 | 123600 | 597988475 | 2460 | 2460 | 2460 | 2460 | 0 |
| 394 | 20231103 | 123500 | 597988475 | 2460 | 2460 | 2460 | 2460 | 0 |
| 395 | 20231103 | 123400 | 597988475 | 2460 | 2460 | 2460 | 2460 | 0 |
| 396 | 20231103 | 123300 | 597988475 | 2460 | 2460 | 2460 | 2460 | 4 |
| 397 | 20231103 | 123200 | 597978635 | 2450 | 2450 | 2450 | 2450 | 0 |
| 398 | 20231103 | 123100 | 597978635 | 2450 | 2465 | 2465 | 2450 | 3002 |
| 399 | 20231103 | 123000 | 590620695 | 2465 | 2460 | 2465 | 2460 | 1211 |
| 400 | 20231103 | 122900 | 587636635 | 2450 | 2465 | 2465 | 2450 | 5031 |
| 401 | 20231103 | 122800 | 575285775 | 2465 | 2465 | 2465 | 2465 | 0 |
| 402 | 20231103 | 122700 | 575285775 | 2465 | 2465 | 2465 | 2465 | 0 |
| 403 | 20231103 | 122600 | 575285775 | 2465 | 2465 | 2465 | 2465 | 160 |
| 404 | 20231103 | 122500 | 574891375 | 2465 | 2465 | 2465 | 2465 | 0 |
| 405 | 20231103 | 122400 | 574891375 | 2465 | 2465 | 2465 | 2465 | 0 |
| 406 | 20231103 | 122300 | 574891375 | 2465 | 2465 | 2465 | 2465 | 0 |
| 407 | 20231103 | 122200 | 574891375 | 2465 | 2465 | 2465 | 2465 | 0 |
| 408 | 20231103 | 122100 | 574891375 | 2465 | 2465 | 2465 | 2465 | 2371 |
| 409 | 20231103 | 122000 | 569046860 | 2470 | 2470 | 2470 | 2470 | 0 |
| 410 | 20231103 | 121900 | 569046860 | 2470 | 2470 | 2470 | 2470 | 0 |
| 411 | 20231103 | 121800 | 569046860 | 2470 | 2470 | 2470 | 2470 | 0 |
| 412 | 20231103 | 121700 | 569046860 | 2470 | 2470 | 2470 | 2465 | 23 |
| 413 | 20231103 | 121600 | 568990100 | 2470 | 2470 | 2470 | 2470 | 422 |
| 414 | 20231103 | 121500 | 567947760 | 2470 | 2470 | 2470 | 2470 | 0 |
| 415 | 20231103 | 121400 | 567947760 | 2470 | 2470 | 2470 | 2460 | 1286 |
| 416 | 20231103 | 121300 | 564775835 | 2475 | 2475 | 2475 | 2475 | 2 |
| 417 | 20231103 | 121200 | 564770885 | 2480 | 2480 | 2480 | 2480 | 0 |
| 418 | 20231103 | 121100 | 564770885 | 2480 | 2480 | 2480 | 2480 | 0 |
| 419 | 20231103 | 121000 | 564770885 | 2480 | 2480 | 2480 | 2480 | 8 |
| 420 | 20231103 | 120900 | 564751045 | 2480 | 2480 | 2480 | 2480 | 4 |
| 421 | 20231103 | 120800 | 564741125 | 2475 | 2475 | 2475 | 2475 | 382 |
| 422 | 20231103 | 120700 | 563795675 | 2475 | 2475 | 2475 | 2475 | 2000 |
| 423 | 20231103 | 120600 | 558845675 | 2475 | 2475 | 2475 | 2475 | 0 |
| 424 | 20231103 | 120500 | 558845675 | 2475 | 2475 | 2475 | 2475 | 0 |
| 425 | 20231103 | 120400 | 558845675 | 2475 | 2475 | 2475 | 2475 | 120 |
| 426 | 20231103 | 120300 | 558548675 | 2480 | 2480 | 2480 | 2480 | 18 |
| 427 | 20231103 | 120200 | 558504035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 428 | 20231103 | 120100 | 558504035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 429 | 20231103 | 120000 | 558504035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 430 | 20231103 | 115900 | 558504035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 431 | 20231103 | 115800 | 558504035 | 2480 | 2480 | 2480 | 2480 | 139 |
| 432 | 20231103 | 115700 | 558159315 | 2485 | 2485 | 2485 | 2485 | 1890 |
| 433 | 20231103 | 115600 | 553462665 | 2490 | 2490 | 2490 | 2490 | 0 |
| 434 | 20231103 | 115500 | 553462665 | 2490 | 2490 | 2490 | 2490 | 1 |
| 435 | 20231103 | 115400 | 553460175 | 2485 | 2485 | 2485 | 2485 | 201 |
| 436 | 20231103 | 115300 | 552960690 | 2495 | 2490 | 2495 | 2490 | 2372 |
| 437 | 20231103 | 115200 | 547042575 | 2495 | 2495 | 2495 | 2495 | 606 |
| 438 | 20231103 | 115100 | 545530605 | 2490 | 2490 | 2490 | 2490 | 853 |
| 439 | 20231103 | 115000 | 543406635 | 2490 | 2490 | 2490 | 2490 | 80 |
| 440 | 20231103 | 114900 | 543207435 | 2485 | 2485 | 2485 | 2485 | 0 |
| 441 | 20231103 | 114800 | 543207435 | 2485 | 2485 | 2485 | 2485 | 523 |
| 442 | 20231103 | 114700 | 541907780 | 2475 | 2490 | 2490 | 2475 | 1813 |
| 443 | 20231103 | 114600 | 537393605 | 2485 | 2470 | 2485 | 2470 | 972 |
| 444 | 20231103 | 114500 | 534979065 | 2480 | 2480 | 2480 | 2480 | 8 |
| 445 | 20231103 | 114400 | 534959225 | 2480 | 2470 | 2480 | 2470 | 4225 |
| 446 | 20231103 | 114300 | 524499725 | 2465 | 2460 | 2465 | 2460 | 3034 |
| 447 | 20231103 | 114200 | 517031345 | 2460 | 2460 | 2460 | 2455 | 68 |
| 448 | 20231103 | 114100 | 516864130 | 2460 | 2460 | 2460 | 2460 | 0 |
| 449 | 20231103 | 114000 | 516864130 | 2460 | 2460 | 2460 | 2460 | 5 |
| 450 | 20231103 | 113900 | 516851830 | 2460 | 2460 | 2460 | 2460 | 0 |
| 451 | 20231103 | 113800 | 516851830 | 2460 | 2460 | 2460 | 2460 | 0 |
| 452 | 20231103 | 113700 | 516851830 | 2460 | 2460 | 2460 | 2460 | 170 |
| 453 | 20231103 | 113600 | 516433630 | 2455 | 2455 | 2455 | 2455 | 1600 |
| 454 | 20231103 | 113500 | 512505630 | 2460 | 2455 | 2460 | 2455 | 3389 |
| 455 | 20231103 | 113400 | 504184340 | 2455 | 2455 | 2455 | 2455 | 0 |
| 456 | 20231103 | 113300 | 504184340 | 2455 | 2450 | 2455 | 2450 | 504 |
| 457 | 20231103 | 113200 | 502949520 | 2450 | 2450 | 2450 | 2450 | 0 |
| 458 | 20231103 | 113100 | 502949520 | 2450 | 2450 | 2450 | 2450 | 2276 |
| 459 | 20231103 | 113000 | 497373320 | 2450 | 2450 | 2450 | 2450 | 0 |
| 460 | 20231103 | 112900 | 497373320 | 2450 | 2450 | 2450 | 2450 | 4 |
| 461 | 20231103 | 112800 | 497363520 | 2450 | 2450 | 2450 | 2450 | 551 |
| 462 | 20231103 | 112700 | 496013570 | 2445 | 2445 | 2445 | 2445 | 0 |
| 463 | 20231103 | 112600 | 496013570 | 2445 | 2445 | 2445 | 2445 | 1630 |
| 464 | 20231103 | 112500 | 492028220 | 2440 | 2445 | 2445 | 2440 | 805 |
| 465 | 20231103 | 112400 | 490063995 | 2445 | 2445 | 2445 | 2445 | 54 |
| 466 | 20231103 | 112300 | 489931965 | 2445 | 2445 | 2445 | 2445 | 30 |
| 467 | 20231103 | 112200 | 489858615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 468 | 20231103 | 112100 | 489858615 | 2445 | 2440 | 2445 | 2440 | 133 |
| 469 | 20231103 | 112000 | 489534060 | 2440 | 2445 | 2445 | 2440 | 419 |
| 470 | 20231103 | 111900 | 488510475 | 2445 | 2445 | 2445 | 2445 | 450 |
| 471 | 20231103 | 111800 | 487410225 | 2445 | 2445 | 2445 | 2445 | 628 |
| 472 | 20231103 | 111700 | 485874765 | 2445 | 2435 | 2445 | 2435 | 2863 |
| 473 | 20231103 | 111600 | 478896480 | 2445 | 2445 | 2445 | 2445 | 405 |
| 474 | 20231103 | 111500 | 477906255 | 2445 | 2445 | 2445 | 2445 | 3188 |
| 475 | 20231103 | 111400 | 470111595 | 2445 | 2445 | 2445 | 2435 | 2433 |
| 476 | 20231103 | 111300 | 464182910 | 2445 | 2445 | 2445 | 2445 | 1100 |
| 477 | 20231103 | 111200 | 461493410 | 2445 | 2430 | 2445 | 2430 | 2800 |
| 478 | 20231103 | 111100 | 454681410 | 2435 | 2435 | 2435 | 2435 | 462 |
| 479 | 20231103 | 111000 | 453556440 | 2435 | 2435 | 2435 | 2435 | 277 |
| 480 | 20231103 | 110900 | 452881945 | 2435 | 2445 | 2445 | 2435 | 810 |
| 481 | 20231103 | 110800 | 450908295 | 2445 | 2445 | 2445 | 2445 | 700 |
| 482 | 20231103 | 110700 | 449196795 | 2445 | 2445 | 2445 | 2430 | 4700 |
| 483 | 20231103 | 110600 | 437764045 | 2435 | 2435 | 2435 | 2435 | 1716 |
| 484 | 20231103 | 110500 | 433585585 | 2435 | 2435 | 2435 | 2435 | 1284 |
| 485 | 20231103 | 110400 | 430459045 | 2445 | 2435 | 2445 | 2435 | 2000 |
| 486 | 20231103 | 110300 | 425579045 | 2445 | 2445 | 2445 | 2445 | 402 |
| 487 | 20231103 | 110200 | 424596155 | 2445 | 2445 | 2445 | 2445 | 708 |
| 488 | 20231103 | 110100 | 422865095 | 2445 | 2445 | 2445 | 2440 | 1298 |
| 489 | 20231103 | 110000 | 419696780 | 2445 | 2445 | 2445 | 2445 | 100 |
| 490 | 20231103 | 105900 | 419452280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 491 | 20231103 | 105800 | 419452280 | 2445 | 2445 | 2445 | 2445 | 10 |
| 492 | 20231103 | 105700 | 419427830 | 2445 | 2445 | 2445 | 2445 | 1 |
| 493 | 20231103 | 105600 | 419425385 | 2445 | 2445 | 2445 | 2445 | 0 |
| 494 | 20231103 | 105500 | 419425385 | 2445 | 2445 | 2445 | 2445 | 0 |
| 495 | 20231103 | 105400 | 419425385 | 2445 | 2445 | 2445 | 2445 | 4 |
| 496 | 20231103 | 105300 | 419415605 | 2445 | 2445 | 2445 | 2445 | 41 |
| 497 | 20231103 | 105200 | 419315360 | 2445 | 2450 | 2450 | 2445 | 997 |
| 498 | 20231103 | 105100 | 416877395 | 2445 | 2445 | 2445 | 2445 | 432 |
| 499 | 20231103 | 105000 | 415821155 | 2445 | 2445 | 2445 | 2440 | 1045 |
| 500 | 20231103 | 104900 | 413271130 | 2445 | 2445 | 2445 | 2445 | 95 |
| 501 | 20231103 | 104800 | 413038855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 502 | 20231103 | 104700 | 413038855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 503 | 20231103 | 104600 | 413038855 | 2440 | 2440 | 2440 | 2440 | 0 |
| 504 | 20231103 | 104500 | 413038855 | 2440 | 2440 | 2440 | 2440 | 662 |
| 505 | 20231103 | 104400 | 411423575 | 2440 | 2445 | 2445 | 2440 | 3750 |
| 506 | 20231103 | 104300 | 402261700 | 2440 | 2440 | 2440 | 2440 | 40 |
| 507 | 20231103 | 104200 | 402164100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 508 | 20231103 | 104100 | 402164100 | 2440 | 2440 | 2440 | 2440 | 0 |
| 509 | 20231103 | 104000 | 402164100 | 2440 | 2435 | 2440 | 2435 | 1431 |
| 510 | 20231103 | 103900 | 398677460 | 2445 | 2445 | 2445 | 2445 | 0 |
| 511 | 20231103 | 103800 | 398677460 | 2445 | 2445 | 2445 | 2445 | 0 |
| 512 | 20231103 | 103700 | 398677460 | 2445 | 2445 | 2445 | 2430 | 3411 |
| 513 | 20231103 | 103600 | 390358105 | 2450 | 2450 | 2450 | 2450 | 0 |
| 514 | 20231103 | 103500 | 390358105 | 2450 | 2450 | 2450 | 2450 | 6 |
| 515 | 20231103 | 103400 | 390343405 | 2445 | 2445 | 2445 | 2445 | 0 |
| 516 | 20231103 | 103300 | 390343405 | 2445 | 2450 | 2450 | 2445 | 2127 |
| 517 | 20231103 | 103200 | 385142255 | 2450 | 2450 | 2450 | 2450 | 11 |
| 518 | 20231103 | 103100 | 385115305 | 2450 | 2450 | 2450 | 2450 | 36 |
| 519 | 20231103 | 103000 | 385027105 | 2450 | 2450 | 2450 | 2450 | 0 |
| 520 | 20231103 | 102900 | 385027105 | 2450 | 2450 | 2450 | 2450 | 150 |
| 521 | 20231103 | 102800 | 384659605 | 2450 | 2450 | 2450 | 2450 | 491 |
| 522 | 20231103 | 102700 | 383456655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 523 | 20231103 | 102600 | 383456655 | 2450 | 2455 | 2455 | 2450 | 305 |
| 524 | 20231103 | 102500 | 382708130 | 2455 | 2455 | 2455 | 2455 | 0 |
| 525 | 20231103 | 102400 | 382708130 | 2455 | 2450 | 2455 | 2450 | 1147 |
| 526 | 20231103 | 102300 | 379897425 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 527 | 20231103 | 102200 | 377452425 | 2450 | 2450 | 2450 | 2450 | 121 |
| 528 | 20231103 | 102100 | 377155975 | 2450 | 2450 | 2450 | 2450 | 233 |
| 529 | 20231103 | 102000 | 376585125 | 2450 | 2450 | 2450 | 2450 | 0 |
| 530 | 20231103 | 101900 | 376585125 | 2450 | 2450 | 2450 | 2450 | 512 |
| 531 | 20231103 | 101800 | 375330725 | 2450 | 2445 | 2450 | 2445 | 6119 |
| 532 | 20231103 | 101700 | 360349175 | 2450 | 2445 | 2450 | 2445 | 2836 |
| 533 | 20231103 | 101600 | 353403130 | 2445 | 2450 | 2450 | 2445 | 2026 |
| 534 | 20231103 | 101500 | 348449510 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 535 | 20231103 | 101400 | 346004510 | 2450 | 2450 | 2450 | 2450 | 121 |
| 536 | 20231103 | 101300 | 345708060 | 2450 | 2450 | 2450 | 2450 | 716 |
| 537 | 20231103 | 101200 | 343953860 | 2450 | 2450 | 2450 | 2450 | 1060 |
| 538 | 20231103 | 101100 | 341356860 | 2450 | 2450 | 2450 | 2450 | 1002 |
| 539 | 20231103 | 101000 | 338901960 | 2450 | 2450 | 2450 | 2450 | 667 |
| 540 | 20231103 | 100900 | 337267810 | 2450 | 2450 | 2450 | 2450 | 0 |
| 541 | 20231103 | 100800 | 337267810 | 2450 | 2450 | 2450 | 2450 | 3131 |
| 542 | 20231103 | 100700 | 329596860 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 543 | 20231103 | 100600 | 327146860 | 2450 | 2450 | 2450 | 2450 | 0 |
| 544 | 20231103 | 100500 | 327146860 | 2450 | 2435 | 2450 | 2435 | 22293 |
| 545 | 20231103 | 100400 | 272749470 | 2430 | 2435 | 2440 | 2430 | 3250 |
| 546 | 20231103 | 100300 | 264845015 | 2435 | 2440 | 2440 | 2435 | 4308 |
| 547 | 20231103 | 100200 | 254348495 | 2440 | 2440 | 2440 | 2440 | 9957 |
| 548 | 20231103 | 100100 | 230053415 | 2440 | 2440 | 2440 | 2440 | 1384 |
| 549 | 20231103 | 100000 | 226676455 | 2440 | 2445 | 2445 | 2440 | 924 |
| 550 | 20231103 | 095900 | 224421890 | 2440 | 2440 | 2440 | 2440 | 3 |
| 551 | 20231103 | 095800 | 224414570 | 2440 | 2440 | 2440 | 2440 | 0 |
| 552 | 20231103 | 095700 | 224414570 | 2440 | 2440 | 2440 | 2440 | 282 |
| 553 | 20231103 | 095600 | 223726490 | 2440 | 2440 | 2440 | 2440 | 140 |
| 554 | 20231103 | 095500 | 223384890 | 2440 | 2440 | 2440 | 2440 | 0 |
| 555 | 20231103 | 095400 | 223384890 | 2440 | 2440 | 2440 | 2440 | 3202 |
| 556 | 20231103 | 095300 | 215572010 | 2440 | 2440 | 2440 | 2435 | 5200 |
| 557 | 20231103 | 095200 | 202906750 | 2440 | 2445 | 2445 | 2440 | 2521 |
| 558 | 20231103 | 095100 | 196754905 | 2445 | 2445 | 2445 | 2445 | 0 |
| 559 | 20231103 | 095000 | 196754905 | 2445 | 2445 | 2445 | 2445 | 0 |
| 560 | 20231103 | 094900 | 196754905 | 2445 | 2445 | 2445 | 2445 | 3 |
| 561 | 20231103 | 094800 | 196747570 | 2440 | 2450 | 2450 | 2440 | 1205 |
| 562 | 20231103 | 094700 | 193807150 | 2450 | 2450 | 2450 | 2450 | 100 |
| 563 | 20231103 | 094600 | 193562150 | 2445 | 2445 | 2445 | 2445 | 604 |
| 564 | 20231103 | 094500 | 192085370 | 2445 | 2445 | 2445 | 2445 | 0 |
| 565 | 20231103 | 094400 | 192085370 | 2445 | 2445 | 2445 | 2445 | 520 |
| 566 | 20231103 | 094300 | 190813970 | 2445 | 2445 | 2445 | 2445 | 0 |
| 567 | 20231103 | 094200 | 190813970 | 2445 | 2445 | 2445 | 2445 | 600 |
| 568 | 20231103 | 094100 | 189346970 | 2445 | 2445 | 2445 | 2445 | 4001 |
| 569 | 20231103 | 094000 | 179564525 | 2450 | 2450 | 2450 | 2450 | 212 |
| 570 | 20231103 | 093900 | 179045125 | 2450 | 2450 | 2450 | 2450 | 9 |
| 571 | 20231103 | 093800 | 179023075 | 2450 | 2450 | 2450 | 2450 | 0 |
| 572 | 20231103 | 093700 | 179023075 | 2450 | 2450 | 2450 | 2450 | 188 |
| 573 | 20231103 | 093600 | 178562475 | 2460 | 2460 | 2460 | 2450 | 520 |
| 574 | 20231103 | 093500 | 177288415 | 2460 | 2450 | 2460 | 2450 | 1200 |
| 575 | 20231103 | 093400 | 174348385 | 2450 | 2445 | 2450 | 2445 | 14 |
| 576 | 20231103 | 093300 | 174314130 | 2450 | 2450 | 2450 | 2450 | 32 |
| 577 | 20231103 | 093200 | 174235730 | 2450 | 2445 | 2450 | 2445 | 530 |
| 578 | 20231103 | 093100 | 172939730 | 2445 | 2450 | 2450 | 2445 | 294 |
| 579 | 20231103 | 093000 | 172220855 | 2445 | 2455 | 2455 | 2445 | 1100 |
| 580 | 20231103 | 092900 | 169529035 | 2460 | 2460 | 2460 | 2460 | 1775 |
| 581 | 20231103 | 092800 | 165162535 | 2460 | 2440 | 2460 | 2440 | 9489 |
| 582 | 20231103 | 092700 | 141857375 | 2435 | 2445 | 2445 | 2435 | 2010 |
| 583 | 20231103 | 092600 | 136949735 | 2435 | 2445 | 2445 | 2435 | 470 |
| 584 | 20231103 | 092500 | 135801305 | 2440 | 2440 | 2440 | 2440 | 2832 |
| 585 | 20231103 | 092400 | 128891225 | 2445 | 2445 | 2445 | 2445 | 10 |
| 586 | 20231103 | 092300 | 128866775 | 2440 | 2445 | 2445 | 2440 | 2906 |
| 587 | 20231103 | 092200 | 121775010 | 2445 | 2445 | 2445 | 2445 | 300 |
| 588 | 20231103 | 092100 | 121041510 | 2445 | 2445 | 2445 | 2445 | 1510 |
| 589 | 20231103 | 092000 | 117349560 | 2445 | 2445 | 2445 | 2445 | 0 |
| 590 | 20231103 | 091900 | 117349560 | 2445 | 2440 | 2445 | 2440 | 548 |
| 591 | 20231103 | 091800 | 116011540 | 2440 | 2440 | 2440 | 2440 | 708 |
| 592 | 20231103 | 091700 | 114284020 | 2440 | 2440 | 2440 | 2440 | 342 |
| 593 | 20231103 | 091600 | 113449540 | 2430 | 2440 | 2440 | 2430 | 4000 |
| 594 | 20231103 | 091500 | 103700010 | 2440 | 2440 | 2440 | 2435 | 4702 |
| 595 | 20231103 | 091400 | 92239630 | 2440 | 2445 | 2445 | 2440 | 905 |
| 596 | 20231103 | 091300 | 90030830 | 2455 | 2455 | 2455 | 2445 | 2124 |
| 597 | 20231103 | 091200 | 84826410 | 2455 | 2455 | 2455 | 2455 | 0 |
| 598 | 20231103 | 091100 | 84826410 | 2455 | 2455 | 2455 | 2455 | 164 |
| 599 | 20231103 | 091000 | 84423790 | 2445 | 2450 | 2450 | 2445 | 1929 |
| 600 | 20231103 | 090900 | 79700895 | 2445 | 2450 | 2450 | 2445 | 403 |
| 601 | 20231103 | 090800 | 78715550 | 2450 | 2440 | 2450 | 2440 | 2691 |
| 602 | 20231103 | 090700 | 72145935 | 2440 | 2430 | 2440 | 2430 | 2602 |
| 603 | 20231103 | 090600 | 65806660 | 2440 | 2435 | 2440 | 2430 | 3015 |
| 604 | 20231103 | 090500 | 58477075 | 2440 | 2460 | 2465 | 2440 | 5475 |
| 605 | 20231103 | 090400 | 45063695 | 2460 | 2460 | 2460 | 2460 | 832 |
| 606 | 20231103 | 090300 | 43016975 | 2460 | 2460 | 2460 | 2460 | 1155 |
| 607 | 20231103 | 090200 | 40175675 | 2460 | 2470 | 2470 | 2460 | 4291 |
| 608 | 20231103 | 090100 | 29600480 | 2470 | 2470 | 2470 | 2470 | 1032 |
| 609 | 20231103 | 090000 | 27051440 | 2470 | 2470 | 2470 | 2470 | 10952 |