30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 191400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 9651 |
| 3 | 20231102 | 191300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 4 | 20231102 | 191200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 5 | 20231102 | 191100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 6 | 20231102 | 191000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 7 | 20231102 | 190900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 8 | 20231102 | 190800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 9 | 20231102 | 190700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 10 | 20231102 | 190600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 11 | 20231102 | 190500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 12 | 20231102 | 190400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 13 | 20231102 | 190300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 14 | 20231102 | 190200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 15 | 20231102 | 190100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 16 | 20231102 | 190000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 17 | 20231102 | 185900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 18 | 20231102 | 185800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 19 | 20231102 | 185700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 20 | 20231102 | 185600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 21 | 20231102 | 185500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 22 | 20231102 | 185400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 23 | 20231102 | 185300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 24 | 20231102 | 185200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 25 | 20231102 | 185100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 26 | 20231102 | 185000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 27 | 20231102 | 184900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 28 | 20231102 | 184800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 29 | 20231102 | 184700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 30 | 20231102 | 184600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 31 | 20231102 | 184500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 32 | 20231102 | 184400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 9651 |
| 33 | 20231102 | 184300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 34 | 20231102 | 184200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 35 | 20231102 | 184100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 36 | 20231102 | 184000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 37 | 20231102 | 183900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 38 | 20231102 | 183800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 39 | 20231102 | 183700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 40 | 20231102 | 183600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 41 | 20231102 | 183500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 42 | 20231102 | 183400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 43 | 20231102 | 183300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 44 | 20231102 | 183200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 45 | 20231102 | 183100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 46 | 20231102 | 183000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 47 | 20231102 | 182900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 48 | 20231102 | 182800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 49 | 20231102 | 182700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 50 | 20231102 | 182600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 51 | 20231102 | 182500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 52 | 20231102 | 182400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 53 | 20231102 | 182300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 54 | 20231102 | 182200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 55 | 20231102 | 182100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 56 | 20231102 | 182000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 57 | 20231102 | 181900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 58 | 20231102 | 181800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 59 | 20231102 | 181700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 60 | 20231102 | 181600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 61 | 20231102 | 181500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 62 | 20231102 | 181400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 9651 |
| 63 | 20231102 | 181300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 64 | 20231102 | 181200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 65 | 20231102 | 181100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 66 | 20231102 | 181000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 67 | 20231102 | 180900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 68 | 20231102 | 180800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 69 | 20231102 | 180700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 70 | 20231102 | 180600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 71 | 20231102 | 180500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 72 | 20231102 | 180400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 73 | 20231102 | 180300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 74 | 20231102 | 180200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 75 | 20231102 | 180100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 76 | 20231102 | 180000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 77 | 20231102 | 175900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 78 | 20231102 | 175800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 79 | 20231102 | 175700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 80 | 20231102 | 175600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 81 | 20231102 | 175500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 82 | 20231102 | 175400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 83 | 20231102 | 175300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 84 | 20231102 | 175200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 85 | 20231102 | 175100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 86 | 20231102 | 175000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 87 | 20231102 | 174900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 88 | 20231102 | 174800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 89 | 20231102 | 174700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 90 | 20231102 | 174600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 91 | 20231102 | 174500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 92 | 20231102 | 174400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 9651 |
| 93 | 20231102 | 174300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 94 | 20231102 | 174200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 95 | 20231102 | 174100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 96 | 20231102 | 174000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 97 | 20231102 | 173900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 98 | 20231102 | 173800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 99 | 20231102 | 173700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 100 | 20231102 | 173600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 101 | 20231102 | 173500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 102 | 20231102 | 173400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 103 | 20231102 | 173300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 104 | 20231102 | 173200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 105 | 20231102 | 173100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 106 | 20231102 | 173000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 107 | 20231102 | 172900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 108 | 20231102 | 172800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 109 | 20231102 | 172700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 110 | 20231102 | 172600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 111 | 20231102 | 172500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 112 | 20231102 | 172400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 113 | 20231102 | 172300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 114 | 20231102 | 172200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 115 | 20231102 | 172100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 116 | 20231102 | 172000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 117 | 20231102 | 171900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 118 | 20231102 | 171800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 119 | 20231102 | 171700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 120 | 20231102 | 171600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 121 | 20231102 | 171500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 122 | 20231102 | 171400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 9651 |
| 123 | 20231102 | 171300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 124 | 20231102 | 171200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 125 | 20231102 | 171100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 126 | 20231102 | 171000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 127 | 20231102 | 170900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 128 | 20231102 | 170800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 129 | 20231102 | 170700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 130 | 20231102 | 170600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 131 | 20231102 | 170500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 132 | 20231102 | 170400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 133 | 20231102 | 170300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 134 | 20231102 | 170200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 135 | 20231102 | 170100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 136 | 20231102 | 170000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 137 | 20231102 | 165900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 138 | 20231102 | 165800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 139 | 20231102 | 165700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 140 | 20231102 | 165600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 141 | 20231102 | 165500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 142 | 20231102 | 165400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 143 | 20231102 | 165300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 144 | 20231102 | 165200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 145 | 20231102 | 165100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 146 | 20231102 | 165000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 147 | 20231102 | 164900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 148 | 20231102 | 164800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 149 | 20231102 | 164700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 150 | 20231102 | 164600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 151 | 20231102 | 164500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 152 | 20231102 | 164400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 9651 |
| 153 | 20231102 | 164300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 154 | 20231102 | 164200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 155 | 20231102 | 164100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 156 | 20231102 | 164000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 157 | 20231102 | 163900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 158 | 20231102 | 163800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 159 | 20231102 | 163700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 160 | 20231102 | 163600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 161 | 20231102 | 163500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 162 | 20231102 | 163400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 163 | 20231102 | 163300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 164 | 20231102 | 163200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 165 | 20231102 | 163100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 166 | 20231102 | 163000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 167 | 20231102 | 162900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 168 | 20231102 | 162800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 169 | 20231102 | 162700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 170 | 20231102 | 162600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 171 | 20231102 | 162500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 172 | 20231102 | 162400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 173 | 20231102 | 162300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 174 | 20231102 | 162200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 175 | 20231102 | 162100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 176 | 20231102 | 162000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 177 | 20231102 | 161900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 178 | 20231102 | 161800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 179 | 20231102 | 161700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 180 | 20231102 | 161600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 181 | 20231102 | 161500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 182 | 20231102 | 161400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 9651 |
| 183 | 20231102 | 161300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 184 | 20231102 | 161200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 185 | 20231102 | 161100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 186 | 20231102 | 161000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 187 | 20231102 | 160900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 188 | 20231102 | 160800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 189 | 20231102 | 160700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 190 | 20231102 | 160600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 191 | 20231102 | 160500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 192 | 20231102 | 160400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 193 | 20231102 | 160300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 194 | 20231102 | 160200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 195 | 20231102 | 160100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 196 | 20231102 | 160000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 197 | 20231102 | 155900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 198 | 20231102 | 155800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 199 | 20231102 | 155700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 200 | 20231102 | 155600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 201 | 20231102 | 155500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 202 | 20231102 | 155400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 203 | 20231102 | 155300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 204 | 20231102 | 155200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 205 | 20231102 | 155100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 206 | 20231102 | 155000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 207 | 20231102 | 154900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 208 | 20231102 | 154800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 209 | 20231102 | 154700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 210 | 20231102 | 154600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 211 | 20231102 | 154500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 212 | 20231102 | 154400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 9651 |
| 213 | 20231102 | 154300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 214 | 20231102 | 154200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 215 | 20231102 | 154100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 216 | 20231102 | 154000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 217 | 20231102 | 153900 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 218 | 20231102 | 153800 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 219 | 20231102 | 153700 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 220 | 20231102 | 153600 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 221 | 20231102 | 153500 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 222 | 20231102 | 153400 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 223 | 20231102 | 153300 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 224 | 20231102 | 153200 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 225 | 20231102 | 153100 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 0 |
| 226 | 20231102 | 153000 | 1553979675 | 2405 | 2405 | 2405 | 2405 | 9651 |
| 227 | 20231102 | 152900 | 1530769020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 228 | 20231102 | 152800 | 1530769020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 229 | 20231102 | 152700 | 1530769020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 230 | 20231102 | 152600 | 1530769020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 231 | 20231102 | 152500 | 1530769020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 232 | 20231102 | 152400 | 1530769020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 233 | 20231102 | 152300 | 1530769020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 234 | 20231102 | 152200 | 1530769020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 235 | 20231102 | 152100 | 1530769020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 236 | 20231102 | 152000 | 1530769020 | 2405 | 2405 | 2405 | 2405 | 0 |
| 237 | 20231102 | 151900 | 1530769020 | 2405 | 2395 | 2405 | 2395 | 4883 |
| 238 | 20231102 | 151800 | 1519049405 | 2395 | 2400 | 2400 | 2395 | 269 |
| 239 | 20231102 | 151700 | 1518404845 | 2395 | 2395 | 2400 | 2395 | 137 |
| 240 | 20231102 | 151600 | 1518076725 | 2400 | 2400 | 2400 | 2395 | 1612 |
| 241 | 20231102 | 151500 | 1514212445 | 2400 | 2400 | 2405 | 2395 | 1924 |
| 242 | 20231102 | 151400 | 1509594555 | 2395 | 2395 | 2405 | 2395 | 2805 |
| 243 | 20231102 | 151300 | 1502875555 | 2395 | 2400 | 2405 | 2395 | 278 |
| 244 | 20231102 | 151200 | 1502208605 | 2410 | 2410 | 2410 | 2410 | 39 |
| 245 | 20231102 | 151100 | 1502114615 | 2410 | 2405 | 2410 | 2405 | 1363 |
| 246 | 20231102 | 151000 | 1498830615 | 2410 | 2400 | 2410 | 2400 | 2475 |
| 247 | 20231102 | 150900 | 1492885590 | 2400 | 2400 | 2405 | 2400 | 3338 |
| 248 | 20231102 | 150800 | 1484874380 | 2400 | 2405 | 2405 | 2395 | 4926 |
| 249 | 20231102 | 150700 | 1473056315 | 2400 | 2405 | 2405 | 2400 | 1454 |
| 250 | 20231102 | 150600 | 1469564545 | 2405 | 2400 | 2405 | 2400 | 2999 |
| 251 | 20231102 | 150500 | 1462364440 | 2405 | 2400 | 2405 | 2400 | 543 |
| 252 | 20231102 | 150400 | 1461061225 | 2405 | 2400 | 2405 | 2400 | 1435 |
| 253 | 20231102 | 150300 | 1457616155 | 2405 | 2405 | 2405 | 2400 | 785 |
| 254 | 20231102 | 150200 | 1455728240 | 2405 | 2400 | 2405 | 2400 | 442 |
| 255 | 20231102 | 150100 | 1454667435 | 2400 | 2400 | 2405 | 2400 | 1130 |
| 256 | 20231102 | 150000 | 1451955405 | 2400 | 2400 | 2405 | 2400 | 2958 |
| 257 | 20231102 | 145900 | 1444853700 | 2400 | 2400 | 2405 | 2400 | 1412 |
| 258 | 20231102 | 145800 | 1441464060 | 2400 | 2400 | 2405 | 2400 | 1015 |
| 259 | 20231102 | 145700 | 1439025510 | 2405 | 2395 | 2405 | 2395 | 784 |
| 260 | 20231102 | 145600 | 1437147220 | 2400 | 2405 | 2410 | 2390 | 2318 |
| 261 | 20231102 | 145500 | 1431589125 | 2410 | 2410 | 2410 | 2395 | 5621 |
| 262 | 20231102 | 145400 | 1418062495 | 2410 | 2395 | 2410 | 2385 | 15711 |
| 263 | 20231102 | 145300 | 1380439645 | 2400 | 2405 | 2410 | 2400 | 5379 |
| 264 | 20231102 | 145200 | 1367526510 | 2405 | 2405 | 2415 | 2400 | 2476 |
| 265 | 20231102 | 145100 | 1361572230 | 2410 | 2425 | 2430 | 2395 | 19624 |
| 266 | 20231102 | 145000 | 1314453140 | 2420 | 2425 | 2425 | 2405 | 14307 |
| 267 | 20231102 | 144900 | 1279893225 | 2425 | 2430 | 2435 | 2420 | 4318 |
| 268 | 20231102 | 144800 | 1269417810 | 2420 | 2430 | 2430 | 2410 | 11899 |
| 269 | 20231102 | 144700 | 1240621310 | 2430 | 2440 | 2455 | 2415 | 49209 |
| 270 | 20231102 | 144600 | 1120804485 | 2440 | 2430 | 2460 | 2420 | 122875 |
| 271 | 20231102 | 144500 | 820630285 | 2440 | 2415 | 2465 | 2410 | 100316 |
| 272 | 20231102 | 144400 | 575501575 | 2420 | 2405 | 2420 | 2400 | 12199 |
| 273 | 20231102 | 144300 | 546052915 | 2405 | 2385 | 2405 | 2385 | 13621 |
| 274 | 20231102 | 144200 | 513384825 | 2385 | 2385 | 2385 | 2385 | 125 |
| 275 | 20231102 | 144100 | 513086700 | 2385 | 2385 | 2385 | 2385 | 62 |
| 276 | 20231102 | 144000 | 512938830 | 2385 | 2385 | 2385 | 2385 | 154 |
| 277 | 20231102 | 143900 | 512571540 | 2385 | 2385 | 2385 | 2385 | 124 |
| 278 | 20231102 | 143800 | 512275800 | 2390 | 2385 | 2390 | 2385 | 471 |
| 279 | 20231102 | 143700 | 511150280 | 2385 | 2385 | 2385 | 2385 | 67 |
| 280 | 20231102 | 143600 | 510990485 | 2380 | 2385 | 2385 | 2380 | 190 |
| 281 | 20231102 | 143500 | 510537955 | 2385 | 2380 | 2385 | 2380 | 101 |
| 282 | 20231102 | 143400 | 510297380 | 2380 | 2380 | 2385 | 2380 | 125 |
| 283 | 20231102 | 143300 | 509999875 | 2385 | 2390 | 2390 | 2385 | 13 |
| 284 | 20231102 | 143200 | 509968865 | 2385 | 2385 | 2385 | 2380 | 297 |
| 285 | 20231102 | 143100 | 509260830 | 2385 | 2385 | 2385 | 2385 | 373 |
| 286 | 20231102 | 143000 | 508371225 | 2385 | 2385 | 2385 | 2385 | 401 |
| 287 | 20231102 | 142900 | 507414840 | 2385 | 2385 | 2385 | 2385 | 95 |
| 288 | 20231102 | 142800 | 507188265 | 2385 | 2385 | 2385 | 2385 | 0 |
| 289 | 20231102 | 142700 | 507188265 | 2385 | 2385 | 2385 | 2385 | 659 |
| 290 | 20231102 | 142600 | 505616550 | 2380 | 2380 | 2380 | 2380 | 215 |
| 291 | 20231102 | 142500 | 505104850 | 2380 | 2380 | 2380 | 2380 | 9 |
| 292 | 20231102 | 142400 | 505083430 | 2380 | 2380 | 2380 | 2380 | 50 |
| 293 | 20231102 | 142300 | 504964430 | 2380 | 2380 | 2400 | 2380 | 250 |
| 294 | 20231102 | 142200 | 504369410 | 2380 | 2380 | 2380 | 2380 | 100 |
| 295 | 20231102 | 142100 | 504131410 | 2380 | 2380 | 2380 | 2380 | 347 |
| 296 | 20231102 | 142000 | 503305550 | 2380 | 2380 | 2380 | 2380 | 140 |
| 297 | 20231102 | 141900 | 502972350 | 2385 | 2385 | 2385 | 2385 | 1 |
| 298 | 20231102 | 141800 | 502969965 | 2385 | 2385 | 2385 | 2385 | 0 |
| 299 | 20231102 | 141700 | 502969965 | 2385 | 2385 | 2385 | 2385 | 220 |
| 300 | 20231102 | 141600 | 502445265 | 2400 | 2385 | 2400 | 2385 | 6 |
| 301 | 20231102 | 141500 | 502430940 | 2385 | 2395 | 2395 | 2385 | 3000 |
| 302 | 20231102 | 141400 | 495275440 | 2405 | 2395 | 2405 | 2395 | 109 |
| 303 | 20231102 | 141300 | 495014375 | 2405 | 2400 | 2405 | 2395 | 379 |
| 304 | 20231102 | 141200 | 494105270 | 2405 | 2405 | 2405 | 2405 | 0 |
| 305 | 20231102 | 141100 | 494105270 | 2405 | 2405 | 2405 | 2405 | 0 |
| 306 | 20231102 | 141000 | 494105270 | 2405 | 2405 | 2405 | 2405 | 0 |
| 307 | 20231102 | 140900 | 494105270 | 2405 | 2405 | 2405 | 2405 | 300 |
| 308 | 20231102 | 140800 | 493383770 | 2400 | 2400 | 2400 | 2400 | 0 |
| 309 | 20231102 | 140700 | 493383770 | 2400 | 2400 | 2400 | 2400 | 22 |
| 310 | 20231102 | 140600 | 493330970 | 2400 | 2405 | 2405 | 2400 | 461 |
| 311 | 20231102 | 140500 | 492222295 | 2405 | 2405 | 2405 | 2405 | 399 |
| 312 | 20231102 | 140400 | 491262700 | 2405 | 2405 | 2405 | 2405 | 500 |
| 313 | 20231102 | 140300 | 490060200 | 2405 | 2405 | 2405 | 2405 | 27 |
| 314 | 20231102 | 140200 | 489995265 | 2400 | 2400 | 2400 | 2400 | 247 |
| 315 | 20231102 | 140100 | 489402465 | 2400 | 2400 | 2400 | 2400 | 399 |
| 316 | 20231102 | 140000 | 488444865 | 2400 | 2400 | 2400 | 2400 | 0 |
| 317 | 20231102 | 135900 | 488444865 | 2400 | 2400 | 2400 | 2400 | 0 |
| 318 | 20231102 | 135800 | 488444865 | 2400 | 2400 | 2400 | 2400 | 1398 |
| 319 | 20231102 | 135700 | 485089665 | 2400 | 2400 | 2400 | 2400 | 0 |
| 320 | 20231102 | 135600 | 485089665 | 2400 | 2400 | 2400 | 2400 | 1 |
| 321 | 20231102 | 135500 | 485087265 | 2400 | 2400 | 2400 | 2400 | 1591 |
| 322 | 20231102 | 135400 | 481268865 | 2400 | 2400 | 2400 | 2400 | 885 |
| 323 | 20231102 | 135300 | 479144865 | 2400 | 2400 | 2400 | 2400 | 786 |
| 324 | 20231102 | 135200 | 477258465 | 2400 | 2400 | 2400 | 2400 | 454 |
| 325 | 20231102 | 135100 | 476168865 | 2395 | 2400 | 2400 | 2395 | 1384 |
| 326 | 20231102 | 135000 | 472852265 | 2395 | 2395 | 2395 | 2395 | 0 |
| 327 | 20231102 | 134900 | 472852265 | 2395 | 2395 | 2395 | 2395 | 180 |
| 328 | 20231102 | 134800 | 472421165 | 2395 | 2385 | 2395 | 2385 | 1389 |
| 329 | 20231102 | 134700 | 469108370 | 2385 | 2385 | 2385 | 2385 | 2021 |
| 330 | 20231102 | 134600 | 464288285 | 2385 | 2385 | 2400 | 2385 | 1206 |
| 331 | 20231102 | 134500 | 461404475 | 2385 | 2385 | 2385 | 2385 | 286 |
| 332 | 20231102 | 134400 | 460722365 | 2385 | 2385 | 2385 | 2385 | 22 |
| 333 | 20231102 | 134300 | 460669895 | 2385 | 2390 | 2390 | 2385 | 4712 |
| 334 | 20231102 | 134200 | 449415845 | 2395 | 2400 | 2400 | 2395 | 201 |
| 335 | 20231102 | 134100 | 448934445 | 2410 | 2410 | 2410 | 2410 | 0 |
| 336 | 20231102 | 134000 | 448934445 | 2410 | 2400 | 2410 | 2390 | 25 |
| 337 | 20231102 | 133900 | 448874665 | 2400 | 2400 | 2400 | 2400 | 4 |
| 338 | 20231102 | 133800 | 448865065 | 2395 | 2390 | 2395 | 2390 | 897 |
| 339 | 20231102 | 133700 | 446720790 | 2395 | 2395 | 2395 | 2395 | 0 |
| 340 | 20231102 | 133600 | 446720790 | 2395 | 2395 | 2395 | 2395 | 205 |
| 341 | 20231102 | 133500 | 446229815 | 2390 | 2390 | 2390 | 2390 | 340 |
| 342 | 20231102 | 133400 | 445417215 | 2395 | 2395 | 2395 | 2395 | 0 |
| 343 | 20231102 | 133300 | 445417215 | 2395 | 2395 | 2395 | 2395 | 374 |
| 344 | 20231102 | 133200 | 444521485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 345 | 20231102 | 133100 | 444521485 | 2390 | 2390 | 2390 | 2390 | 347 |
| 346 | 20231102 | 133000 | 443692155 | 2395 | 2395 | 2395 | 2395 | 468 |
| 347 | 20231102 | 132900 | 442571295 | 2400 | 2400 | 2400 | 2400 | 227 |
| 348 | 20231102 | 132800 | 442026495 | 2395 | 2395 | 2395 | 2395 | 0 |
| 349 | 20231102 | 132700 | 442026495 | 2395 | 2395 | 2395 | 2395 | 579 |
| 350 | 20231102 | 132600 | 440639790 | 2405 | 2405 | 2405 | 2405 | 1 |
| 351 | 20231102 | 132500 | 440637385 | 2400 | 2395 | 2400 | 2395 | 514 |
| 352 | 20231102 | 132400 | 439403815 | 2395 | 2395 | 2395 | 2395 | 340 |
| 353 | 20231102 | 132300 | 438589515 | 2400 | 2400 | 2400 | 2400 | 2000 |
| 354 | 20231102 | 132200 | 433789515 | 2400 | 2400 | 2400 | 2400 | 345 |
| 355 | 20231102 | 132100 | 432961515 | 2400 | 2400 | 2400 | 2400 | 0 |
| 356 | 20231102 | 132000 | 432961515 | 2400 | 2400 | 2400 | 2400 | 23 |
| 357 | 20231102 | 131900 | 432906315 | 2405 | 2405 | 2405 | 2405 | 335 |
| 358 | 20231102 | 131800 | 432100640 | 2400 | 2405 | 2405 | 2400 | 354 |
| 359 | 20231102 | 131700 | 431250550 | 2400 | 2400 | 2400 | 2400 | 0 |
| 360 | 20231102 | 131600 | 431250550 | 2400 | 2400 | 2400 | 2400 | 0 |
| 361 | 20231102 | 131500 | 431250550 | 2400 | 2400 | 2400 | 2400 | 396 |
| 362 | 20231102 | 131400 | 430300150 | 2400 | 2400 | 2400 | 2400 | 0 |
| 363 | 20231102 | 131300 | 430300150 | 2400 | 2400 | 2400 | 2400 | 0 |
| 364 | 20231102 | 131200 | 430300150 | 2400 | 2400 | 2400 | 2400 | 10 |
| 365 | 20231102 | 131100 | 430276150 | 2410 | 2410 | 2410 | 2410 | 623 |
| 366 | 20231102 | 131000 | 428774720 | 2405 | 2405 | 2405 | 2405 | 0 |
| 367 | 20231102 | 130900 | 428774720 | 2405 | 2405 | 2405 | 2405 | 340 |
| 368 | 20231102 | 130800 | 427957020 | 2410 | 2410 | 2410 | 2410 | 0 |
| 369 | 20231102 | 130700 | 427957020 | 2410 | 2405 | 2410 | 2405 | 1557 |
| 370 | 20231102 | 130600 | 424206655 | 2405 | 2405 | 2405 | 2405 | 0 |
| 371 | 20231102 | 130500 | 424206655 | 2405 | 2405 | 2405 | 2405 | 0 |
| 372 | 20231102 | 130400 | 424206655 | 2405 | 2405 | 2405 | 2405 | 340 |
| 373 | 20231102 | 130300 | 423388955 | 2410 | 2405 | 2410 | 2405 | 198 |
| 374 | 20231102 | 130200 | 422912510 | 2405 | 2405 | 2405 | 2405 | 0 |
| 375 | 20231102 | 130100 | 422912510 | 2405 | 2405 | 2405 | 2405 | 0 |
| 376 | 20231102 | 130000 | 422912510 | 2405 | 2405 | 2405 | 2405 | 23 |
| 377 | 20231102 | 125900 | 422857195 | 2405 | 2405 | 2405 | 2405 | 340 |
| 378 | 20231102 | 125800 | 422039495 | 2410 | 2410 | 2410 | 2410 | 100 |
| 379 | 20231102 | 125700 | 421798495 | 2415 | 2415 | 2415 | 2415 | 0 |
| 380 | 20231102 | 125600 | 421798495 | 2415 | 2415 | 2415 | 2415 | 0 |
| 381 | 20231102 | 125500 | 421798495 | 2415 | 2420 | 2420 | 2415 | 518 |
| 382 | 20231102 | 125400 | 420547520 | 2420 | 2420 | 2420 | 2420 | 377 |
| 383 | 20231102 | 125300 | 419635180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 384 | 20231102 | 125200 | 419635180 | 2420 | 2415 | 2420 | 2415 | 3000 |
| 385 | 20231102 | 125100 | 412388505 | 2410 | 2405 | 2410 | 2405 | 389 |
| 386 | 20231102 | 125000 | 411451110 | 2400 | 2400 | 2400 | 2400 | 0 |
| 387 | 20231102 | 124900 | 411451110 | 2400 | 2400 | 2400 | 2400 | 602 |
| 388 | 20231102 | 124800 | 410006310 | 2410 | 2410 | 2410 | 2410 | 0 |
| 389 | 20231102 | 124700 | 410006310 | 2410 | 2410 | 2410 | 2410 | 0 |
| 390 | 20231102 | 124600 | 410006310 | 2410 | 2410 | 2410 | 2410 | 0 |
| 391 | 20231102 | 124500 | 410006310 | 2410 | 2410 | 2410 | 2410 | 209 |
| 392 | 20231102 | 124400 | 409502620 | 2410 | 2410 | 2410 | 2410 | 977 |
| 393 | 20231102 | 124300 | 407148050 | 2410 | 2410 | 2410 | 2410 | 38 |
| 394 | 20231102 | 124200 | 407056470 | 2410 | 2410 | 2410 | 2410 | 729 |
| 395 | 20231102 | 124100 | 405299580 | 2415 | 2410 | 2415 | 2410 | 401 |
| 396 | 20231102 | 124000 | 404332660 | 2400 | 2410 | 2410 | 2400 | 373 |
| 397 | 20231102 | 123900 | 403437360 | 2400 | 2400 | 2400 | 2400 | 50 |
| 398 | 20231102 | 123800 | 403317360 | 2405 | 2410 | 2410 | 2405 | 727 |
| 399 | 20231102 | 123700 | 401565830 | 2415 | 2415 | 2415 | 2415 | 0 |
| 400 | 20231102 | 123600 | 401565830 | 2415 | 2410 | 2415 | 2410 | 245 |
| 401 | 20231102 | 123500 | 400975155 | 2410 | 2410 | 2410 | 2410 | 171 |
| 402 | 20231102 | 123400 | 400563045 | 2420 | 2420 | 2420 | 2420 | 0 |
| 403 | 20231102 | 123300 | 400563045 | 2420 | 2420 | 2420 | 2420 | 0 |
| 404 | 20231102 | 123200 | 400563045 | 2420 | 2420 | 2420 | 2420 | 0 |
| 405 | 20231102 | 123100 | 400563045 | 2420 | 2420 | 2420 | 2420 | 0 |
| 406 | 20231102 | 123000 | 400563045 | 2420 | 2420 | 2420 | 2420 | 0 |
| 407 | 20231102 | 122900 | 400563045 | 2420 | 2420 | 2420 | 2420 | 0 |
| 408 | 20231102 | 122800 | 400563045 | 2420 | 2410 | 2420 | 2410 | 5000 |
| 409 | 20231102 | 122700 | 388481075 | 2410 | 2405 | 2410 | 2405 | 2081 |
| 410 | 20231102 | 122600 | 383466510 | 2405 | 2405 | 2405 | 2400 | 1878 |
| 411 | 20231102 | 122500 | 378949925 | 2405 | 2405 | 2405 | 2405 | 340 |
| 412 | 20231102 | 122400 | 378132225 | 2405 | 2405 | 2405 | 2405 | 0 |
| 413 | 20231102 | 122300 | 378132225 | 2405 | 2415 | 2415 | 2405 | 1708 |
| 414 | 20231102 | 122200 | 374020325 | 2415 | 2415 | 2415 | 2415 | 0 |
| 415 | 20231102 | 122100 | 374020325 | 2415 | 2405 | 2415 | 2405 | 4000 |
| 416 | 20231102 | 122000 | 364373615 | 2405 | 2400 | 2405 | 2385 | 6443 |
| 417 | 20231102 | 121900 | 348961265 | 2400 | 2405 | 2405 | 2400 | 1493 |
| 418 | 20231102 | 121800 | 345372300 | 2400 | 2400 | 2400 | 2400 | 0 |
| 419 | 20231102 | 121700 | 345372300 | 2400 | 2400 | 2400 | 2400 | 0 |
| 420 | 20231102 | 121600 | 345372300 | 2400 | 2400 | 2400 | 2400 | 0 |
| 421 | 20231102 | 121500 | 345372300 | 2400 | 2400 | 2400 | 2400 | 340 |
| 422 | 20231102 | 121400 | 344556300 | 2410 | 2410 | 2410 | 2410 | 1 |
| 423 | 20231102 | 121300 | 344553890 | 2405 | 2405 | 2405 | 2405 | 0 |
| 424 | 20231102 | 121200 | 344553890 | 2405 | 2405 | 2405 | 2405 | 389 |
| 425 | 20231102 | 121100 | 343618345 | 2405 | 2405 | 2405 | 2405 | 0 |
| 426 | 20231102 | 121000 | 343618345 | 2405 | 2405 | 2405 | 2405 | 0 |
| 427 | 20231102 | 120900 | 343618345 | 2405 | 2400 | 2405 | 2400 | 594 |
| 428 | 20231102 | 120800 | 342192245 | 2400 | 2400 | 2400 | 2400 | 0 |
| 429 | 20231102 | 120700 | 342192245 | 2400 | 2400 | 2400 | 2400 | 238 |
| 430 | 20231102 | 120600 | 341621045 | 2400 | 2395 | 2400 | 2395 | 673 |
| 431 | 20231102 | 120500 | 340006845 | 2390 | 2390 | 2390 | 2390 | 0 |
| 432 | 20231102 | 120400 | 340006845 | 2390 | 2390 | 2390 | 2390 | 0 |
| 433 | 20231102 | 120300 | 340006845 | 2390 | 2390 | 2390 | 2390 | 0 |
| 434 | 20231102 | 120200 | 340006845 | 2390 | 2390 | 2390 | 2390 | 0 |
| 435 | 20231102 | 120100 | 340006845 | 2390 | 2400 | 2400 | 2390 | 604 |
| 436 | 20231102 | 120000 | 338562425 | 2400 | 2400 | 2400 | 2400 | 445 |
| 437 | 20231102 | 115900 | 337494425 | 2400 | 2400 | 2400 | 2400 | 200 |
| 438 | 20231102 | 115800 | 337014425 | 2405 | 2405 | 2405 | 2405 | 100 |
| 439 | 20231102 | 115700 | 336773925 | 2400 | 2400 | 2400 | 2400 | 200 |
| 440 | 20231102 | 115600 | 336293925 | 2400 | 2395 | 2400 | 2395 | 561 |
| 441 | 20231102 | 115500 | 334948785 | 2390 | 2395 | 2395 | 2390 | 908 |
| 442 | 20231102 | 115400 | 332776665 | 2385 | 2385 | 2385 | 2385 | 199 |
| 443 | 20231102 | 115300 | 332302050 | 2390 | 2390 | 2390 | 2390 | 40 |
| 444 | 20231102 | 115200 | 332206450 | 2390 | 2390 | 2390 | 2390 | 0 |
| 445 | 20231102 | 115100 | 332206450 | 2390 | 2390 | 2390 | 2390 | 548 |
| 446 | 20231102 | 115000 | 330896730 | 2390 | 2390 | 2390 | 2390 | 0 |
| 447 | 20231102 | 114900 | 330896730 | 2390 | 2390 | 2390 | 2390 | 147 |
| 448 | 20231102 | 114800 | 330545400 | 2395 | 2395 | 2395 | 2395 | 340 |
| 449 | 20231102 | 114700 | 329731100 | 2395 | 2395 | 2395 | 2395 | 0 |
| 450 | 20231102 | 114600 | 329731100 | 2395 | 2395 | 2395 | 2395 | 0 |
| 451 | 20231102 | 114500 | 329731100 | 2395 | 2395 | 2395 | 2395 | 0 |
| 452 | 20231102 | 114400 | 329731100 | 2395 | 2395 | 2395 | 2395 | 0 |
| 453 | 20231102 | 114300 | 329731100 | 2395 | 2395 | 2395 | 2395 | 340 |
| 454 | 20231102 | 114200 | 328916800 | 2400 | 2400 | 2400 | 2400 | 1 |
| 455 | 20231102 | 114100 | 328914400 | 2410 | 2410 | 2410 | 2410 | 0 |
| 456 | 20231102 | 114000 | 328914400 | 2410 | 2390 | 2410 | 2390 | 430 |
| 457 | 20231102 | 113900 | 327884510 | 2405 | 2405 | 2405 | 2405 | 0 |
| 458 | 20231102 | 113800 | 327884510 | 2405 | 2405 | 2405 | 2405 | 0 |
| 459 | 20231102 | 113700 | 327884510 | 2405 | 2405 | 2405 | 2405 | 0 |
| 460 | 20231102 | 113600 | 327884510 | 2405 | 2395 | 2405 | 2395 | 1378 |
| 461 | 20231102 | 113500 | 324577385 | 2395 | 2395 | 2395 | 2395 | 0 |
| 462 | 20231102 | 113400 | 324577385 | 2395 | 2395 | 2395 | 2395 | 340 |
| 463 | 20231102 | 113300 | 323763085 | 2400 | 2400 | 2400 | 2400 | 0 |
| 464 | 20231102 | 113200 | 323763085 | 2400 | 2400 | 2400 | 2400 | 223 |
| 465 | 20231102 | 113100 | 323227885 | 2405 | 2405 | 2405 | 2405 | 133 |
| 466 | 20231102 | 113000 | 322908020 | 2405 | 2405 | 2405 | 2405 | 109 |
| 467 | 20231102 | 112900 | 322645875 | 2400 | 2405 | 2405 | 2400 | 90 |
| 468 | 20231102 | 112800 | 322429430 | 2405 | 2405 | 2405 | 2405 | 11 |
| 469 | 20231102 | 112700 | 322402975 | 2405 | 2405 | 2405 | 2405 | 1 |
| 470 | 20231102 | 112600 | 322400570 | 2405 | 2405 | 2405 | 2405 | 0 |
| 471 | 20231102 | 112500 | 322400570 | 2405 | 2405 | 2405 | 2405 | 409 |
| 472 | 20231102 | 112400 | 321416925 | 2405 | 2405 | 2405 | 2405 | 1853 |
| 473 | 20231102 | 112300 | 316960460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 474 | 20231102 | 112200 | 316960460 | 2405 | 2405 | 2405 | 2400 | 1287 |
| 475 | 20231102 | 112100 | 313866665 | 2400 | 2400 | 2400 | 2400 | 0 |
| 476 | 20231102 | 112000 | 313866665 | 2400 | 2405 | 2405 | 2400 | 28 |
| 477 | 20231102 | 111900 | 313799440 | 2400 | 2400 | 2400 | 2400 | 370 |
| 478 | 20231102 | 111800 | 312911440 | 2400 | 2405 | 2405 | 2400 | 1887 |
| 479 | 20231102 | 111700 | 308374005 | 2405 | 2410 | 2410 | 2405 | 1551 |
| 480 | 20231102 | 111600 | 304638850 | 2405 | 2400 | 2410 | 2400 | 2098 |
| 481 | 20231102 | 111500 | 299599425 | 2400 | 2405 | 2405 | 2395 | 1200 |
| 482 | 20231102 | 111400 | 296720550 | 2405 | 2405 | 2405 | 2405 | 0 |
| 483 | 20231102 | 111300 | 296720550 | 2405 | 2405 | 2405 | 2405 | 0 |
| 484 | 20231102 | 111200 | 296720550 | 2405 | 2390 | 2405 | 2390 | 1024 |
| 485 | 20231102 | 111100 | 294262690 | 2405 | 2405 | 2405 | 2405 | 50 |
| 486 | 20231102 | 111000 | 294142440 | 2405 | 2405 | 2405 | 2405 | 13 |
| 487 | 20231102 | 110900 | 294111175 | 2390 | 2390 | 2390 | 2390 | 50 |
| 488 | 20231102 | 110800 | 293991675 | 2400 | 2400 | 2400 | 2400 | 0 |
| 489 | 20231102 | 110700 | 293991675 | 2400 | 2400 | 2400 | 2395 | 3412 |
| 490 | 20231102 | 110600 | 285813135 | 2405 | 2405 | 2405 | 2405 | 0 |
| 491 | 20231102 | 110500 | 285813135 | 2405 | 2405 | 2405 | 2405 | 0 |
| 492 | 20231102 | 110400 | 285813135 | 2405 | 2405 | 2405 | 2405 | 624 |
| 493 | 20231102 | 110300 | 284312415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 494 | 20231102 | 110200 | 284312415 | 2410 | 2405 | 2410 | 2405 | 1340 |
| 495 | 20231102 | 110100 | 281084715 | 2405 | 2405 | 2405 | 2405 | 0 |
| 496 | 20231102 | 110000 | 281084715 | 2405 | 2405 | 2405 | 2405 | 54 |
| 497 | 20231102 | 105900 | 280954845 | 2410 | 2410 | 2410 | 2410 | 0 |
| 498 | 20231102 | 105800 | 280954845 | 2410 | 2410 | 2410 | 2410 | 397 |
| 499 | 20231102 | 105700 | 279998075 | 2415 | 2410 | 2415 | 2405 | 1501 |
| 500 | 20231102 | 105600 | 276374585 | 2405 | 2405 | 2405 | 2405 | 0 |
| 501 | 20231102 | 105500 | 276374585 | 2405 | 2405 | 2405 | 2405 | 0 |
| 502 | 20231102 | 105400 | 276374585 | 2405 | 2405 | 2405 | 2405 | 1 |
| 503 | 20231102 | 105300 | 276372180 | 2405 | 2410 | 2410 | 2405 | 1422 |
| 504 | 20231102 | 105200 | 272945175 | 2410 | 2410 | 2410 | 2410 | 8 |
| 505 | 20231102 | 105100 | 272925895 | 2410 | 2410 | 2410 | 2410 | 374 |
| 506 | 20231102 | 105000 | 272024555 | 2410 | 2410 | 2410 | 2410 | 700 |
| 507 | 20231102 | 104900 | 270337555 | 2410 | 2410 | 2410 | 2410 | 2105 |
| 508 | 20231102 | 104800 | 265264505 | 2415 | 2415 | 2415 | 2415 | 100 |
| 509 | 20231102 | 104700 | 265023005 | 2415 | 2415 | 2415 | 2415 | 65 |
| 510 | 20231102 | 104600 | 264866030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 511 | 20231102 | 104500 | 264866030 | 2420 | 2420 | 2420 | 2420 | 163 |
| 512 | 20231102 | 104400 | 264471570 | 2415 | 2420 | 2420 | 2415 | 3100 |
| 513 | 20231102 | 104300 | 256970070 | 2415 | 2415 | 2415 | 2415 | 833 |
| 514 | 20231102 | 104200 | 254958375 | 2415 | 2415 | 2415 | 2415 | 0 |
| 515 | 20231102 | 104100 | 254958375 | 2415 | 2415 | 2420 | 2410 | 251 |
| 516 | 20231102 | 104000 | 254351870 | 2410 | 2410 | 2410 | 2410 | 23 |
| 517 | 20231102 | 103900 | 254296440 | 2420 | 2420 | 2420 | 2420 | 49 |
| 518 | 20231102 | 103800 | 254177860 | 2415 | 2410 | 2415 | 2410 | 1930 |
| 519 | 20231102 | 103700 | 249521380 | 2410 | 2410 | 2410 | 2410 | 1 |
| 520 | 20231102 | 103600 | 249518970 | 2405 | 2405 | 2405 | 2405 | 600 |
| 521 | 20231102 | 103500 | 248075970 | 2400 | 2400 | 2400 | 2400 | 2274 |
| 522 | 20231102 | 103400 | 242618370 | 2405 | 2405 | 2405 | 2405 | 800 |
| 523 | 20231102 | 103300 | 240694370 | 2405 | 2410 | 2410 | 2405 | 1243 |
| 524 | 20231102 | 103200 | 237704710 | 2410 | 2405 | 2410 | 2405 | 156 |
| 525 | 20231102 | 103100 | 237329030 | 2405 | 2405 | 2405 | 2405 | 3 |
| 526 | 20231102 | 103000 | 237321815 | 2405 | 2405 | 2405 | 2405 | 300 |
| 527 | 20231102 | 102900 | 236600315 | 2405 | 2405 | 2405 | 2405 | 200 |
| 528 | 20231102 | 102800 | 236119315 | 2405 | 2405 | 2405 | 2405 | 6 |
| 529 | 20231102 | 102700 | 236104885 | 2410 | 2410 | 2410 | 2410 | 400 |
| 530 | 20231102 | 102600 | 235140885 | 2405 | 2405 | 2405 | 2405 | 290 |
| 531 | 20231102 | 102500 | 234443435 | 2400 | 2400 | 2400 | 2400 | 6 |
| 532 | 20231102 | 102400 | 234429035 | 2405 | 2410 | 2410 | 2405 | 1070 |
| 533 | 20231102 | 102300 | 231854915 | 2410 | 2410 | 2410 | 2410 | 2914 |
| 534 | 20231102 | 102200 | 224832175 | 2410 | 2410 | 2410 | 2410 | 0 |
| 535 | 20231102 | 102100 | 224832175 | 2410 | 2410 | 2410 | 2410 | 6 |
| 536 | 20231102 | 102000 | 224817715 | 2410 | 2410 | 2410 | 2410 | 123 |
| 537 | 20231102 | 101900 | 224521285 | 2415 | 2415 | 2415 | 2415 | 0 |
| 538 | 20231102 | 101800 | 224521285 | 2415 | 2415 | 2415 | 2415 | 28 |
| 539 | 20231102 | 101700 | 224453665 | 2415 | 2415 | 2415 | 2410 | 890 |
| 540 | 20231102 | 101600 | 222307290 | 2420 | 2410 | 2420 | 2410 | 4090 |
| 541 | 20231102 | 101500 | 212409790 | 2415 | 2410 | 2415 | 2410 | 8470 |
| 542 | 20231102 | 101400 | 191969940 | 2405 | 2405 | 2410 | 2405 | 439 |
| 543 | 20231102 | 101300 | 190912145 | 2405 | 2405 | 2405 | 2405 | 106 |
| 544 | 20231102 | 101200 | 190657215 | 2405 | 2405 | 2405 | 2405 | 200 |
| 545 | 20231102 | 101100 | 190176215 | 2405 | 2405 | 2405 | 2405 | 301 |
| 546 | 20231102 | 101000 | 189452310 | 2405 | 2405 | 2405 | 2405 | 3 |
| 547 | 20231102 | 100900 | 189445095 | 2410 | 2410 | 2410 | 2410 | 360 |
| 548 | 20231102 | 100800 | 188577495 | 2405 | 2405 | 2405 | 2405 | 3 |
| 549 | 20231102 | 100700 | 188570280 | 2410 | 2410 | 2410 | 2410 | 5 |
| 550 | 20231102 | 100600 | 188558230 | 2410 | 2405 | 2410 | 2405 | 6266 |
| 551 | 20231102 | 100500 | 173466000 | 2405 | 2400 | 2405 | 2400 | 2429 |
| 552 | 20231102 | 100400 | 167636350 | 2400 | 2400 | 2400 | 2400 | 3 |
| 553 | 20231102 | 100300 | 167629150 | 2400 | 2400 | 2400 | 2400 | 0 |
| 554 | 20231102 | 100200 | 167629150 | 2400 | 2400 | 2400 | 2400 | 1 |
| 555 | 20231102 | 100100 | 167626750 | 2400 | 2400 | 2400 | 2400 | 281 |
| 556 | 20231102 | 100000 | 166952350 | 2400 | 2400 | 2400 | 2400 | 101 |
| 557 | 20231102 | 095900 | 166709950 | 2400 | 2400 | 2400 | 2400 | 200 |
| 558 | 20231102 | 095800 | 166229950 | 2410 | 2400 | 2410 | 2400 | 4878 |
| 559 | 20231102 | 095700 | 154493945 | 2400 | 2400 | 2400 | 2400 | 0 |
| 560 | 20231102 | 095600 | 154493945 | 2400 | 2400 | 2400 | 2400 | 558 |
| 561 | 20231102 | 095500 | 153154745 | 2400 | 2400 | 2400 | 2400 | 2 |
| 562 | 20231102 | 095400 | 153149945 | 2400 | 2400 | 2400 | 2400 | 145 |
| 563 | 20231102 | 095300 | 152801945 | 2400 | 2400 | 2400 | 2400 | 4512 |
| 564 | 20231102 | 095200 | 141973145 | 2400 | 2395 | 2400 | 2390 | 1583 |
| 565 | 20231102 | 095100 | 138186555 | 2395 | 2395 | 2395 | 2395 | 145 |
| 566 | 20231102 | 095000 | 137839280 | 2395 | 2395 | 2395 | 2395 | 0 |
| 567 | 20231102 | 094900 | 137839280 | 2395 | 2395 | 2395 | 2395 | 2113 |
| 568 | 20231102 | 094800 | 132778645 | 2395 | 2395 | 2395 | 2395 | 0 |
| 569 | 20231102 | 094700 | 132778645 | 2395 | 2395 | 2395 | 2395 | 80 |
| 570 | 20231102 | 094600 | 132587045 | 2400 | 2400 | 2400 | 2400 | 4687 |
| 571 | 20231102 | 094500 | 121338245 | 2400 | 2400 | 2400 | 2400 | 0 |
| 572 | 20231102 | 094400 | 121338245 | 2400 | 2400 | 2400 | 2395 | 542 |
| 573 | 20231102 | 094300 | 120037455 | 2405 | 2405 | 2405 | 2405 | 46 |
| 574 | 20231102 | 094200 | 119926825 | 2400 | 2400 | 2400 | 2400 | 510 |
| 575 | 20231102 | 094100 | 118702825 | 2400 | 2400 | 2400 | 2400 | 105 |
| 576 | 20231102 | 094000 | 118450825 | 2400 | 2400 | 2400 | 2400 | 5 |
| 577 | 20231102 | 093900 | 118438825 | 2405 | 2405 | 2405 | 2405 | 0 |
| 578 | 20231102 | 093800 | 118438825 | 2405 | 2410 | 2410 | 2405 | 173 |
| 579 | 20231102 | 093700 | 118022435 | 2410 | 2410 | 2410 | 2405 | 92 |
| 580 | 20231102 | 093600 | 117800755 | 2405 | 2405 | 2405 | 2405 | 1166 |
| 581 | 20231102 | 093500 | 114996525 | 2400 | 2400 | 2400 | 2400 | 4642 |
| 582 | 20231102 | 093400 | 103855725 | 2385 | 2395 | 2395 | 2385 | 7507 |
| 583 | 20231102 | 093300 | 85884150 | 2395 | 2395 | 2395 | 2395 | 104 |
| 584 | 20231102 | 093200 | 85635070 | 2395 | 2395 | 2395 | 2395 | 2 |
| 585 | 20231102 | 093100 | 85630280 | 2385 | 2385 | 2385 | 2385 | 0 |
| 586 | 20231102 | 093000 | 85630280 | 2385 | 2385 | 2385 | 2385 | 0 |
| 587 | 20231102 | 092900 | 85630280 | 2385 | 2400 | 2400 | 2385 | 1297 |
| 588 | 20231102 | 092800 | 82536875 | 2395 | 2395 | 2395 | 2395 | 1571 |
| 589 | 20231102 | 092700 | 78774330 | 2390 | 2380 | 2390 | 2370 | 1118 |
| 590 | 20231102 | 092600 | 76109955 | 2380 | 2380 | 2380 | 2380 | 0 |
| 591 | 20231102 | 092500 | 76109955 | 2380 | 2380 | 2380 | 2380 | 0 |
| 592 | 20231102 | 092400 | 76109955 | 2380 | 2380 | 2380 | 2380 | 2205 |
| 593 | 20231102 | 092300 | 70862055 | 2385 | 2385 | 2385 | 2385 | 0 |
| 594 | 20231102 | 092200 | 70862055 | 2385 | 2390 | 2400 | 2385 | 4627 |
| 595 | 20231102 | 092100 | 59823780 | 2390 | 2395 | 2395 | 2390 | 2689 |
| 596 | 20231102 | 092000 | 53391125 | 2390 | 2390 | 2390 | 2390 | 1214 |
| 597 | 20231102 | 091900 | 50489665 | 2385 | 2385 | 2385 | 2385 | 0 |
| 598 | 20231102 | 091800 | 50489665 | 2385 | 2385 | 2385 | 2385 | 866 |
| 599 | 20231102 | 091700 | 48424255 | 2385 | 2385 | 2385 | 2385 | 0 |
| 600 | 20231102 | 091600 | 48424255 | 2385 | 2380 | 2385 | 2380 | 3848 |
| 601 | 20231102 | 091500 | 39258665 | 2375 | 2375 | 2375 | 2375 | 55 |
| 602 | 20231102 | 091400 | 39128040 | 2375 | 2375 | 2375 | 2375 | 0 |
| 603 | 20231102 | 091300 | 39128040 | 2375 | 2375 | 2375 | 2375 | 400 |
| 604 | 20231102 | 091200 | 38178040 | 2375 | 2370 | 2375 | 2370 | 2 |
| 605 | 20231102 | 091100 | 38173295 | 2380 | 2365 | 2380 | 2365 | 27 |
| 606 | 20231102 | 091000 | 38109140 | 2365 | 2375 | 2375 | 2365 | 4 |
| 607 | 20231102 | 090900 | 38099670 | 2380 | 2360 | 2380 | 2360 | 2937 |
| 608 | 20231102 | 090800 | 31133370 | 2360 | 2360 | 2360 | 2360 | 369 |
| 609 | 20231102 | 090700 | 30262530 | 2360 | 2360 | 2360 | 2350 | 1198 |
| 610 | 20231102 | 090600 | 27441565 | 2360 | 2360 | 2360 | 2360 | 580 |
| 611 | 20231102 | 090500 | 26072765 | 2360 | 2370 | 2370 | 2360 | 28 |
| 612 | 20231102 | 090400 | 26006545 | 2365 | 2365 | 2370 | 2365 | 39 |
| 613 | 20231102 | 090300 | 25914280 | 2360 | 2370 | 2370 | 2360 | 13 |
| 614 | 20231102 | 090200 | 25883480 | 2350 | 2370 | 2370 | 2350 | 433 |
| 615 | 20231102 | 090100 | 24863910 | 2360 | 2385 | 2385 | 2350 | 7807 |
| 616 | 20231102 | 090000 | 6360275 | 2395 | 2370 | 2395 | 2370 | 2679 |