30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 11168 |
| 3 | 20231102 | 185700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20231102 | 185600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20231102 | 185500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20231102 | 185400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20231102 | 185300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20231102 | 185200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20231102 | 185100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20231102 | 185000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20231102 | 184900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20231102 | 184800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20231102 | 184700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20231102 | 184600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20231102 | 184500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20231102 | 184400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20231102 | 184300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20231102 | 184200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20231102 | 184100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20231102 | 184000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20231102 | 183900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20231102 | 183800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20231102 | 183700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20231102 | 183600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20231102 | 183500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20231102 | 183400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20231102 | 183300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20231102 | 183200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20231102 | 183100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20231102 | 183000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20231102 | 182900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20231102 | 182800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 11168 |
| 33 | 20231102 | 182700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20231102 | 182600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20231102 | 182500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20231102 | 182400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20231102 | 182300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20231102 | 182200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20231102 | 182100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20231102 | 182000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20231102 | 181900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20231102 | 181800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20231102 | 181700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20231102 | 181600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20231102 | 181500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20231102 | 181400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20231102 | 181300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20231102 | 181200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20231102 | 181100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20231102 | 181000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20231102 | 180900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20231102 | 180800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20231102 | 180700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20231102 | 180600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20231102 | 180500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20231102 | 180400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20231102 | 180300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20231102 | 180200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20231102 | 180100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20231102 | 180000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20231102 | 175900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20231102 | 175800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 11168 |
| 63 | 20231102 | 175700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20231102 | 175600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20231102 | 175500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20231102 | 175400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20231102 | 175300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20231102 | 175200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20231102 | 175100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20231102 | 175000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20231102 | 174900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20231102 | 174800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20231102 | 174700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20231102 | 174600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20231102 | 174500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20231102 | 174400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20231102 | 174300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20231102 | 174200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20231102 | 174100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20231102 | 174000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20231102 | 173900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20231102 | 173800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20231102 | 173700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20231102 | 173600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20231102 | 173500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20231102 | 173400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20231102 | 173300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20231102 | 173200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20231102 | 173100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20231102 | 173000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20231102 | 172900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20231102 | 172800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 11168 |
| 93 | 20231102 | 172700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20231102 | 172600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20231102 | 172500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20231102 | 172400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20231102 | 172300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20231102 | 172200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20231102 | 172100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20231102 | 172000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20231102 | 171900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20231102 | 171800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20231102 | 171700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20231102 | 171600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20231102 | 171500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20231102 | 171400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20231102 | 171300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20231102 | 171200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20231102 | 171100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20231102 | 171000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20231102 | 170900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20231102 | 170800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20231102 | 170700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20231102 | 170600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20231102 | 170500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20231102 | 170400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20231102 | 170300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20231102 | 170200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20231102 | 170100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20231102 | 170000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20231102 | 165900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20231102 | 165800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 11168 |
| 123 | 20231102 | 165700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20231102 | 165600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20231102 | 165500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20231102 | 165400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20231102 | 165300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20231102 | 165200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20231102 | 165100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20231102 | 165000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20231102 | 164900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20231102 | 164800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20231102 | 164700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20231102 | 164600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20231102 | 164500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20231102 | 164400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20231102 | 164300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20231102 | 164200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20231102 | 164100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20231102 | 164000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20231102 | 163900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20231102 | 163800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20231102 | 163700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20231102 | 163600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20231102 | 163500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20231102 | 163400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20231102 | 163300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20231102 | 163200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20231102 | 163100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20231102 | 163000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20231102 | 162900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20231102 | 162800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 11168 |
| 153 | 20231102 | 162700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20231102 | 162600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20231102 | 162500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20231102 | 162400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20231102 | 162300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20231102 | 162200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20231102 | 162100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20231102 | 162000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20231102 | 161900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20231102 | 161800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20231102 | 161700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20231102 | 161600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20231102 | 161500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20231102 | 161400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20231102 | 161300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20231102 | 161200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20231102 | 161100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20231102 | 161000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20231102 | 160900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20231102 | 160800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20231102 | 160700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20231102 | 160600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20231102 | 160500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20231102 | 160400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20231102 | 160300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20231102 | 160200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20231102 | 160100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20231102 | 160000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20231102 | 155900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20231102 | 155800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 11168 |
| 183 | 20231102 | 155700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20231102 | 155600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20231102 | 155500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20231102 | 155400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20231102 | 155300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20231102 | 155200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20231102 | 155100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20231102 | 155000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20231102 | 154900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20231102 | 154800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20231102 | 154700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20231102 | 154600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20231102 | 154500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20231102 | 154400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20231102 | 154300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20231102 | 154200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20231102 | 154100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20231102 | 154000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20231102 | 153900 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20231102 | 153800 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20231102 | 153700 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20231102 | 153600 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20231102 | 153500 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20231102 | 153400 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20231102 | 153300 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20231102 | 153200 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20231102 | 153100 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20231102 | 153000 | 2986670160 | 3970 | 3970 | 3970 | 3970 | 11168 |
| 211 | 20231102 | 152900 | 2942333200 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20231102 | 152800 | 2942333200 | 3970 | 3970 | 3970 | 3970 | 0 |
| 213 | 20231102 | 152700 | 2942333200 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20231102 | 152600 | 2942333200 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20231102 | 152500 | 2942333200 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20231102 | 152400 | 2942333200 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20231102 | 152300 | 2942333200 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20231102 | 152200 | 2942333200 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20231102 | 152100 | 2942333200 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20231102 | 152000 | 2942333200 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20231102 | 151900 | 2942333200 | 3970 | 3970 | 3975 | 3960 | 3769 |
| 222 | 20231102 | 151800 | 2927392770 | 3975 | 3970 | 3975 | 3970 | 1684 |
| 223 | 20231102 | 151700 | 2920707155 | 3970 | 3965 | 3970 | 3960 | 1802 |
| 224 | 20231102 | 151600 | 2913563250 | 3965 | 3965 | 3965 | 3960 | 151 |
| 225 | 20231102 | 151500 | 2912965235 | 3965 | 3960 | 3965 | 3955 | 3298 |
| 226 | 20231102 | 151400 | 2899905370 | 3960 | 3960 | 3960 | 3955 | 1251 |
| 227 | 20231102 | 151300 | 2894957345 | 3960 | 3960 | 3960 | 3955 | 2822 |
| 228 | 20231102 | 151200 | 2883794735 | 3960 | 3955 | 3960 | 3955 | 618 |
| 229 | 20231102 | 151100 | 2881348095 | 3960 | 3955 | 3960 | 3955 | 363 |
| 230 | 20231102 | 151000 | 2879912415 | 3960 | 3965 | 3965 | 3960 | 1544 |
| 231 | 20231102 | 150900 | 2873797455 | 3965 | 3960 | 3965 | 3960 | 5367 |
| 232 | 20231102 | 150800 | 2852542960 | 3965 | 3960 | 3965 | 3960 | 2653 |
| 233 | 20231102 | 150700 | 2842037055 | 3965 | 3965 | 3965 | 3960 | 506 |
| 234 | 20231102 | 150600 | 2840032765 | 3955 | 3960 | 3965 | 3955 | 2003 |
| 235 | 20231102 | 150500 | 2832100880 | 3960 | 3960 | 3960 | 3955 | 2648 |
| 236 | 20231102 | 150400 | 2821626080 | 3965 | 3965 | 3965 | 3960 | 1623 |
| 237 | 20231102 | 150300 | 2815198975 | 3970 | 3960 | 3970 | 3960 | 3331 |
| 238 | 20231102 | 150200 | 2801995955 | 3960 | 3965 | 3970 | 3960 | 1966 |
| 239 | 20231102 | 150100 | 2794206260 | 3970 | 3975 | 3975 | 3965 | 1031 |
| 240 | 20231102 | 150000 | 2790115320 | 3975 | 3970 | 3975 | 3970 | 685 |
| 241 | 20231102 | 145900 | 2787393355 | 3970 | 3970 | 3970 | 3960 | 2634 |
| 242 | 20231102 | 145800 | 2776937800 | 3970 | 3975 | 3975 | 3965 | 38 |
| 243 | 20231102 | 145700 | 2776787070 | 3955 | 3975 | 3975 | 3955 | 4043 |
| 244 | 20231102 | 145600 | 2760763825 | 3975 | 3975 | 3975 | 3970 | 2199 |
| 245 | 20231102 | 145500 | 2752023710 | 3975 | 3970 | 3975 | 3965 | 7124 |
| 246 | 20231102 | 145400 | 2723746425 | 3970 | 3960 | 3970 | 3960 | 1548 |
| 247 | 20231102 | 145300 | 2717608340 | 3960 | 3965 | 3965 | 3960 | 1691 |
| 248 | 20231102 | 145200 | 2710903805 | 3965 | 3965 | 3970 | 3965 | 7159 |
| 249 | 20231102 | 145100 | 2682518355 | 3965 | 3960 | 3965 | 3960 | 3923 |
| 250 | 20231102 | 145000 | 2666983225 | 3960 | 3955 | 3960 | 3955 | 291 |
| 251 | 20231102 | 144900 | 2665830900 | 3960 | 3960 | 3960 | 3955 | 1268 |
| 252 | 20231102 | 144800 | 2660810940 | 3955 | 3960 | 3960 | 3955 | 1304 |
| 253 | 20231102 | 144700 | 2655653605 | 3955 | 3960 | 3960 | 3950 | 293 |
| 254 | 20231102 | 144600 | 2654494775 | 3950 | 3960 | 3960 | 3950 | 2175 |
| 255 | 20231102 | 144500 | 2645892880 | 3955 | 3960 | 3960 | 3955 | 2254 |
| 256 | 20231102 | 144400 | 2636977810 | 3960 | 3955 | 3960 | 3955 | 1003 |
| 257 | 20231102 | 144300 | 2633010925 | 3960 | 3955 | 3960 | 3955 | 2680 |
| 258 | 20231102 | 144200 | 2622407525 | 3960 | 3960 | 3960 | 3950 | 306 |
| 259 | 20231102 | 144100 | 2621198295 | 3960 | 3960 | 3960 | 3950 | 14109 |
| 260 | 20231102 | 144000 | 2565428720 | 3960 | 3960 | 3960 | 3960 | 1172 |
| 261 | 20231102 | 143900 | 2560787600 | 3960 | 3960 | 3960 | 3955 | 761 |
| 262 | 20231102 | 143800 | 2557776060 | 3960 | 3960 | 3960 | 3960 | 3862 |
| 263 | 20231102 | 143700 | 2542482540 | 3955 | 3955 | 3960 | 3950 | 2084 |
| 264 | 20231102 | 143600 | 2534240815 | 3960 | 3955 | 3960 | 3945 | 5317 |
| 265 | 20231102 | 143500 | 2513230375 | 3950 | 3950 | 3955 | 3940 | 4041 |
| 266 | 20231102 | 143400 | 2497269535 | 3950 | 3945 | 3950 | 3940 | 4130 |
| 267 | 20231102 | 143300 | 2480974875 | 3945 | 3940 | 3945 | 3935 | 6605 |
| 268 | 20231102 | 143200 | 2454952825 | 3940 | 3940 | 3940 | 3935 | 2783 |
| 269 | 20231102 | 143100 | 2443987855 | 3940 | 3940 | 3940 | 3940 | 0 |
| 270 | 20231102 | 143000 | 2443987855 | 3940 | 3940 | 3940 | 3940 | 1 |
| 271 | 20231102 | 142900 | 2443983915 | 3940 | 3930 | 3940 | 3930 | 366 |
| 272 | 20231102 | 142800 | 2442542775 | 3940 | 3935 | 3940 | 3935 | 3 |
| 273 | 20231102 | 142700 | 2442530965 | 3930 | 3930 | 3940 | 3930 | 521 |
| 274 | 20231102 | 142600 | 2440482075 | 3935 | 3935 | 3940 | 3930 | 1389 |
| 275 | 20231102 | 142500 | 2435017805 | 3940 | 3940 | 3940 | 3935 | 842 |
| 276 | 20231102 | 142400 | 2431704480 | 3940 | 3940 | 3940 | 3935 | 5134 |
| 277 | 20231102 | 142300 | 2411476970 | 3940 | 3935 | 3940 | 3935 | 4105 |
| 278 | 20231102 | 142200 | 2395323785 | 3935 | 3940 | 3940 | 3935 | 585 |
| 279 | 20231102 | 142100 | 2393021745 | 3940 | 3935 | 3940 | 3935 | 3 |
| 280 | 20231102 | 142000 | 2393009935 | 3940 | 3940 | 3940 | 3935 | 1510 |
| 281 | 20231102 | 141900 | 2387068045 | 3935 | 3940 | 3940 | 3935 | 1745 |
| 282 | 20231102 | 141800 | 2380200290 | 3935 | 3935 | 3935 | 3935 | 2 |
| 283 | 20231102 | 141700 | 2380192420 | 3935 | 3935 | 3935 | 3935 | 459 |
| 284 | 20231102 | 141600 | 2378386255 | 3940 | 3940 | 3940 | 3935 | 558 |
| 285 | 20231102 | 141500 | 2376187785 | 3945 | 3940 | 3945 | 3940 | 3308 |
| 286 | 20231102 | 141400 | 2363150620 | 3940 | 3940 | 3940 | 3940 | 1050 |
| 287 | 20231102 | 141300 | 2359013620 | 3930 | 3940 | 3940 | 3930 | 2514 |
| 288 | 20231102 | 141200 | 2349128600 | 3940 | 3935 | 3940 | 3930 | 2121 |
| 289 | 20231102 | 141100 | 2340792055 | 3940 | 3935 | 3940 | 3930 | 228 |
| 290 | 20231102 | 141000 | 2339894875 | 3935 | 3935 | 3935 | 3935 | 1499 |
| 291 | 20231102 | 140900 | 2333996310 | 3935 | 3930 | 3935 | 3930 | 349 |
| 292 | 20231102 | 140800 | 2332624505 | 3935 | 3930 | 3935 | 3930 | 3254 |
| 293 | 20231102 | 140700 | 2319836280 | 3930 | 3930 | 3930 | 3930 | 19 |
| 294 | 20231102 | 140600 | 2319761610 | 3930 | 3930 | 3930 | 3930 | 6 |
| 295 | 20231102 | 140500 | 2319738030 | 3930 | 3935 | 3935 | 3930 | 5217 |
| 296 | 20231102 | 140400 | 2299209140 | 3935 | 3935 | 3935 | 3935 | 1784 |
| 297 | 20231102 | 140300 | 2292189100 | 3935 | 3935 | 3940 | 3935 | 1426 |
| 298 | 20231102 | 140200 | 2286577675 | 3935 | 3935 | 3935 | 3935 | 461 |
| 299 | 20231102 | 140100 | 2284763640 | 3935 | 3940 | 3940 | 3935 | 143 |
| 300 | 20231102 | 140000 | 2284200870 | 3940 | 3940 | 3940 | 3940 | 0 |
| 301 | 20231102 | 135900 | 2284200870 | 3940 | 3940 | 3940 | 3940 | 246 |
| 302 | 20231102 | 135800 | 2283231630 | 3940 | 3940 | 3940 | 3940 | 6 |
| 303 | 20231102 | 135700 | 2283207990 | 3940 | 3940 | 3940 | 3935 | 127 |
| 304 | 20231102 | 135600 | 2282708110 | 3940 | 3940 | 3940 | 3940 | 3 |
| 305 | 20231102 | 135500 | 2282696290 | 3940 | 3945 | 3945 | 3940 | 1230 |
| 306 | 20231102 | 135400 | 2277850060 | 3940 | 3940 | 3945 | 3940 | 2571 |
| 307 | 20231102 | 135300 | 2267720295 | 3940 | 3940 | 3940 | 3940 | 0 |
| 308 | 20231102 | 135200 | 2267720295 | 3940 | 3940 | 3940 | 3940 | 530 |
| 309 | 20231102 | 135100 | 2265632095 | 3940 | 3940 | 3940 | 3940 | 550 |
| 310 | 20231102 | 135000 | 2263465095 | 3945 | 3945 | 3945 | 3940 | 1057 |
| 311 | 20231102 | 134900 | 2259295730 | 3940 | 3940 | 3945 | 3940 | 111 |
| 312 | 20231102 | 134800 | 2258858385 | 3940 | 3940 | 3940 | 3940 | 340 |
| 313 | 20231102 | 134700 | 2257518785 | 3940 | 3940 | 3940 | 3940 | 1614 |
| 314 | 20231102 | 134600 | 2251159625 | 3940 | 3940 | 3945 | 3940 | 1463 |
| 315 | 20231102 | 134500 | 2245394905 | 3940 | 3940 | 3940 | 3940 | 3 |
| 316 | 20231102 | 134400 | 2245383085 | 3940 | 3940 | 3940 | 3940 | 301 |
| 317 | 20231102 | 134300 | 2244197145 | 3940 | 3940 | 3940 | 3940 | 268 |
| 318 | 20231102 | 134200 | 2243141225 | 3940 | 3945 | 3945 | 3940 | 2265 |
| 319 | 20231102 | 134100 | 2234216940 | 3940 | 3935 | 3940 | 3935 | 6828 |
| 320 | 20231102 | 134000 | 2207323540 | 3935 | 3930 | 3935 | 3930 | 1266 |
| 321 | 20231102 | 133900 | 2202346755 | 3930 | 3925 | 3930 | 3925 | 15 |
| 322 | 20231102 | 133800 | 2202287855 | 3930 | 3930 | 3930 | 3930 | 2613 |
| 323 | 20231102 | 133700 | 2192018765 | 3930 | 3935 | 3935 | 3930 | 296 |
| 324 | 20231102 | 133600 | 2190855480 | 3935 | 3935 | 3935 | 3930 | 413 |
| 325 | 20231102 | 133500 | 2189230330 | 3935 | 3935 | 3935 | 3935 | 1214 |
| 326 | 20231102 | 133400 | 2184453240 | 3935 | 3935 | 3935 | 3930 | 2544 |
| 327 | 20231102 | 133300 | 2174447610 | 3935 | 3935 | 3935 | 3930 | 675 |
| 328 | 20231102 | 133200 | 2171793540 | 3935 | 3935 | 3935 | 3930 | 2849 |
| 329 | 20231102 | 133100 | 2160596725 | 3935 | 3935 | 3935 | 3935 | 2 |
| 330 | 20231102 | 133000 | 2160588855 | 3935 | 3930 | 3935 | 3930 | 116 |
| 331 | 20231102 | 132900 | 2160132420 | 3930 | 3930 | 3930 | 3930 | 30 |
| 332 | 20231102 | 132800 | 2160014520 | 3930 | 3930 | 3930 | 3930 | 0 |
| 333 | 20231102 | 132700 | 2160014520 | 3930 | 3935 | 3935 | 3930 | 690 |
| 334 | 20231102 | 132600 | 2157300810 | 3930 | 3930 | 3930 | 3930 | 0 |
| 335 | 20231102 | 132500 | 2157300810 | 3930 | 3930 | 3930 | 3930 | 50 |
| 336 | 20231102 | 132400 | 2157104310 | 3935 | 3930 | 3935 | 3930 | 526 |
| 337 | 20231102 | 132300 | 2155037000 | 3935 | 3935 | 3935 | 3935 | 96 |
| 338 | 20231102 | 132200 | 2154659240 | 3925 | 3930 | 3935 | 3925 | 830 |
| 339 | 20231102 | 132100 | 2151397340 | 3930 | 3930 | 3935 | 3930 | 537 |
| 340 | 20231102 | 132000 | 2149286925 | 3930 | 3930 | 3930 | 3925 | 5093 |
| 341 | 20231102 | 131900 | 2129281435 | 3925 | 3925 | 3925 | 3925 | 8 |
| 342 | 20231102 | 131800 | 2129250035 | 3930 | 3930 | 3930 | 3930 | 36 |
| 343 | 20231102 | 131700 | 2129108555 | 3930 | 3930 | 3930 | 3925 | 1249 |
| 344 | 20231102 | 131600 | 2124206210 | 3925 | 3920 | 3930 | 3920 | 1433 |
| 345 | 20231102 | 131500 | 2118582165 | 3925 | 3925 | 3925 | 3920 | 2362 |
| 346 | 20231102 | 131400 | 2109312315 | 3925 | 3930 | 3930 | 3925 | 4271 |
| 347 | 20231102 | 131300 | 2092546580 | 3930 | 3930 | 3930 | 3930 | 175 |
| 348 | 20231102 | 131200 | 2091858830 | 3930 | 3930 | 3930 | 3930 | 37 |
| 349 | 20231102 | 131100 | 2091713420 | 3930 | 3925 | 3930 | 3925 | 142 |
| 350 | 20231102 | 131000 | 2091156060 | 3930 | 3930 | 3930 | 3925 | 212 |
| 351 | 20231102 | 130900 | 2090323950 | 3925 | 3930 | 3930 | 3920 | 7143 |
| 352 | 20231102 | 130800 | 2062302025 | 3930 | 3925 | 3930 | 3925 | 2712 |
| 353 | 20231102 | 130700 | 2051656785 | 3930 | 3930 | 3930 | 3930 | 0 |
| 354 | 20231102 | 130600 | 2051656785 | 3930 | 3935 | 3935 | 3925 | 1118 |
| 355 | 20231102 | 130500 | 2047264960 | 3930 | 3925 | 3930 | 3920 | 2719 |
| 356 | 20231102 | 130400 | 2036580550 | 3930 | 3930 | 3930 | 3925 | 5 |
| 357 | 20231102 | 130300 | 2036560915 | 3925 | 3925 | 3925 | 3925 | 1186 |
| 358 | 20231102 | 130200 | 2031905865 | 3925 | 3930 | 3930 | 3925 | 240 |
| 359 | 20231102 | 130100 | 2030963665 | 3930 | 3930 | 3930 | 3930 | 203 |
| 360 | 20231102 | 130000 | 2030165875 | 3930 | 3935 | 3935 | 3930 | 902 |
| 361 | 20231102 | 125900 | 2026619905 | 3935 | 3935 | 3935 | 3930 | 1466 |
| 362 | 20231102 | 125800 | 2020858155 | 3930 | 3935 | 3935 | 3930 | 1193 |
| 363 | 20231102 | 125700 | 2016168700 | 3935 | 3935 | 3935 | 3935 | 183 |
| 364 | 20231102 | 125600 | 2015448595 | 3930 | 3935 | 3935 | 3930 | 100 |
| 365 | 20231102 | 125500 | 2015055100 | 3935 | 3935 | 3935 | 3935 | 274 |
| 366 | 20231102 | 125400 | 2013976910 | 3930 | 3935 | 3935 | 3930 | 216 |
| 367 | 20231102 | 125300 | 2013127100 | 3935 | 3935 | 3935 | 3930 | 192 |
| 368 | 20231102 | 125200 | 2012372080 | 3930 | 3935 | 3935 | 3925 | 119 |
| 369 | 20231102 | 125100 | 2011904095 | 3930 | 3930 | 3930 | 3930 | 477 |
| 370 | 20231102 | 125000 | 2010029485 | 3930 | 3930 | 3930 | 3925 | 855 |
| 371 | 20231102 | 124900 | 2006669635 | 3930 | 3930 | 3930 | 3930 | 565 |
| 372 | 20231102 | 124800 | 2004449185 | 3930 | 3930 | 3930 | 3925 | 872 |
| 373 | 20231102 | 124700 | 2001024725 | 3930 | 3930 | 3930 | 3925 | 499 |
| 374 | 20231102 | 124600 | 1999064165 | 3930 | 3930 | 3930 | 3925 | 277 |
| 375 | 20231102 | 124500 | 1997976370 | 3930 | 3930 | 3935 | 3930 | 157 |
| 376 | 20231102 | 124400 | 1997359260 | 3930 | 3930 | 3930 | 3925 | 25 |
| 377 | 20231102 | 124300 | 1997261020 | 3925 | 3925 | 3930 | 3920 | 444 |
| 378 | 20231102 | 124200 | 1995517980 | 3930 | 3940 | 3940 | 3930 | 519 |
| 379 | 20231102 | 124100 | 1993476900 | 3940 | 3940 | 3940 | 3940 | 162 |
| 380 | 20231102 | 124000 | 1992838620 | 3940 | 3940 | 3940 | 3940 | 167 |
| 381 | 20231102 | 123900 | 1992180640 | 3940 | 3940 | 3940 | 3920 | 6614 |
| 382 | 20231102 | 123800 | 1966225660 | 3940 | 3945 | 3945 | 3930 | 2237 |
| 383 | 20231102 | 123700 | 1957423830 | 3945 | 3945 | 3945 | 3940 | 84 |
| 384 | 20231102 | 123600 | 1957092510 | 3945 | 3940 | 3945 | 3940 | 544 |
| 385 | 20231102 | 123500 | 1954947510 | 3935 | 3930 | 3935 | 3930 | 1679 |
| 386 | 20231102 | 123400 | 1948342520 | 3930 | 3935 | 3935 | 3920 | 6432 |
| 387 | 20231102 | 123300 | 1923124260 | 3920 | 3935 | 3935 | 3920 | 1907 |
| 388 | 20231102 | 123200 | 1915642925 | 3935 | 3935 | 3935 | 3925 | 6015 |
| 389 | 20231102 | 123100 | 1892024670 | 3935 | 3945 | 3945 | 3935 | 441 |
| 390 | 20231102 | 123000 | 1890289315 | 3930 | 3945 | 3945 | 3930 | 7215 |
| 391 | 20231102 | 122900 | 1861921525 | 3935 | 3945 | 3945 | 3935 | 186 |
| 392 | 20231102 | 122800 | 1861188825 | 3945 | 3945 | 3950 | 3945 | 238 |
| 393 | 20231102 | 122700 | 1860248820 | 3950 | 3950 | 3950 | 3950 | 287 |
| 394 | 20231102 | 122600 | 1859115170 | 3950 | 3950 | 3950 | 3950 | 80 |
| 395 | 20231102 | 122500 | 1858799170 | 3935 | 3950 | 3950 | 3935 | 5326 |
| 396 | 20231102 | 122400 | 1837813280 | 3950 | 3950 | 3950 | 3945 | 7088 |
| 397 | 20231102 | 122300 | 1809821435 | 3950 | 3950 | 3950 | 3950 | 93 |
| 398 | 20231102 | 122200 | 1809454085 | 3950 | 3950 | 3950 | 3950 | 277 |
| 399 | 20231102 | 122100 | 1808359935 | 3950 | 3950 | 3950 | 3950 | 21 |
| 400 | 20231102 | 122000 | 1808276985 | 3945 | 3950 | 3950 | 3945 | 360 |
| 401 | 20231102 | 121900 | 1806856095 | 3950 | 3950 | 3950 | 3945 | 754 |
| 402 | 20231102 | 121800 | 1803877935 | 3950 | 3950 | 3950 | 3945 | 502 |
| 403 | 20231102 | 121700 | 1801895060 | 3950 | 3950 | 3950 | 3950 | 106 |
| 404 | 20231102 | 121600 | 1801476360 | 3950 | 3945 | 3950 | 3945 | 367 |
| 405 | 20231102 | 121500 | 1800027245 | 3945 | 3950 | 3950 | 3945 | 270 |
| 406 | 20231102 | 121400 | 1798961975 | 3945 | 3945 | 3945 | 3940 | 27 |
| 407 | 20231102 | 121300 | 1798855465 | 3945 | 3945 | 3945 | 3940 | 645 |
| 408 | 20231102 | 121200 | 1796313340 | 3945 | 3945 | 3945 | 3945 | 185 |
| 409 | 20231102 | 121100 | 1795583515 | 3945 | 3945 | 3950 | 3930 | 263 |
| 410 | 20231102 | 121000 | 1794547125 | 3945 | 3945 | 3945 | 3930 | 6579 |
| 411 | 20231102 | 120900 | 1768657695 | 3950 | 3950 | 3950 | 3950 | 198 |
| 412 | 20231102 | 120800 | 1767875595 | 3950 | 3950 | 3950 | 3940 | 2080 |
| 413 | 20231102 | 120700 | 1759670885 | 3950 | 3945 | 3950 | 3945 | 653 |
| 414 | 20231102 | 120600 | 1757092015 | 3950 | 3950 | 3950 | 3945 | 357 |
| 415 | 20231102 | 120500 | 1755682865 | 3950 | 3950 | 3950 | 3945 | 2677 |
| 416 | 20231102 | 120400 | 1745120005 | 3950 | 3950 | 3950 | 3950 | 850 |
| 417 | 20231102 | 120300 | 1741762505 | 3950 | 3950 | 3950 | 3950 | 0 |
| 418 | 20231102 | 120200 | 1741762505 | 3950 | 3950 | 3950 | 3950 | 0 |
| 419 | 20231102 | 120100 | 1741762505 | 3950 | 3950 | 3950 | 3950 | 44 |
| 420 | 20231102 | 120000 | 1741588705 | 3950 | 3950 | 3950 | 3950 | 252 |
| 421 | 20231102 | 115900 | 1740593305 | 3950 | 3950 | 3950 | 3950 | 466 |
| 422 | 20231102 | 115800 | 1738752605 | 3950 | 3950 | 3950 | 3950 | 1491 |
| 423 | 20231102 | 115700 | 1732863155 | 3950 | 3950 | 3955 | 3950 | 349 |
| 424 | 20231102 | 115600 | 1731483260 | 3945 | 3950 | 3950 | 3945 | 3762 |
| 425 | 20231102 | 115500 | 1716639405 | 3950 | 3950 | 3950 | 3950 | 312 |
| 426 | 20231102 | 115400 | 1715407005 | 3950 | 3950 | 3950 | 3950 | 0 |
| 427 | 20231102 | 115300 | 1715407005 | 3950 | 3950 | 3950 | 3950 | 581 |
| 428 | 20231102 | 115200 | 1713112055 | 3950 | 3950 | 3950 | 3950 | 670 |
| 429 | 20231102 | 115100 | 1710465555 | 3950 | 3950 | 3950 | 3950 | 141 |
| 430 | 20231102 | 115000 | 1709908605 | 3950 | 3950 | 3950 | 3950 | 0 |
| 431 | 20231102 | 114900 | 1709908605 | 3950 | 3950 | 3950 | 3950 | 4539 |
| 432 | 20231102 | 114800 | 1691979555 | 3950 | 3955 | 3955 | 3950 | 62 |
| 433 | 20231102 | 114700 | 1691734350 | 3955 | 3955 | 3955 | 3955 | 270 |
| 434 | 20231102 | 114600 | 1690666500 | 3955 | 3955 | 3955 | 3955 | 507 |
| 435 | 20231102 | 114500 | 1688661315 | 3960 | 3955 | 3960 | 3950 | 757 |
| 436 | 20231102 | 114400 | 1685667380 | 3960 | 3955 | 3960 | 3955 | 501 |
| 437 | 20231102 | 114300 | 1683685920 | 3960 | 3960 | 3960 | 3955 | 102 |
| 438 | 20231102 | 114200 | 1683282005 | 3960 | 3955 | 3960 | 3955 | 2530 |
| 439 | 20231102 | 114100 | 1673266940 | 3960 | 3960 | 3960 | 3960 | 0 |
| 440 | 20231102 | 114000 | 1673266940 | 3960 | 3950 | 3960 | 3950 | 1256 |
| 441 | 20231102 | 113900 | 1668300345 | 3955 | 3955 | 3955 | 3955 | 8 |
| 442 | 20231102 | 113800 | 1668268705 | 3955 | 3955 | 3955 | 3955 | 0 |
| 443 | 20231102 | 113700 | 1668268705 | 3955 | 3955 | 3955 | 3955 | 415 |
| 444 | 20231102 | 113600 | 1666627380 | 3955 | 3955 | 3955 | 3955 | 43 |
| 445 | 20231102 | 113500 | 1666457315 | 3955 | 3955 | 3955 | 3955 | 190 |
| 446 | 20231102 | 113400 | 1665705865 | 3955 | 3960 | 3960 | 3955 | 305 |
| 447 | 20231102 | 113300 | 1664498075 | 3960 | 3960 | 3960 | 3960 | 261 |
| 448 | 20231102 | 113200 | 1663464515 | 3950 | 3960 | 3960 | 3950 | 1790 |
| 449 | 20231102 | 113100 | 1656379590 | 3960 | 3955 | 3960 | 3955 | 31 |
| 450 | 20231102 | 113000 | 1656256980 | 3950 | 3950 | 3950 | 3950 | 0 |
| 451 | 20231102 | 112900 | 1656256980 | 3950 | 3950 | 3965 | 3950 | 14068 |
| 452 | 20231102 | 112800 | 1600617810 | 3945 | 3950 | 3950 | 3945 | 1080 |
| 453 | 20231102 | 112700 | 1596356650 | 3950 | 3950 | 3950 | 3940 | 578 |
| 454 | 20231102 | 112600 | 1594076720 | 3950 | 3950 | 3950 | 3950 | 213 |
| 455 | 20231102 | 112500 | 1593235370 | 3945 | 3950 | 3950 | 3945 | 531 |
| 456 | 20231102 | 112400 | 1591139170 | 3950 | 3950 | 3950 | 3945 | 2328 |
| 457 | 20231102 | 112300 | 1581955070 | 3950 | 3950 | 3950 | 3950 | 434 |
| 458 | 20231102 | 112200 | 1580240770 | 3950 | 3950 | 3955 | 3950 | 232 |
| 459 | 20231102 | 112100 | 1579324365 | 3955 | 3950 | 3955 | 3950 | 301 |
| 460 | 20231102 | 112000 | 1578134410 | 3950 | 3945 | 3950 | 3940 | 3923 |
| 461 | 20231102 | 111900 | 1562669265 | 3940 | 3945 | 3950 | 3940 | 5896 |
| 462 | 20231102 | 111800 | 1539434440 | 3945 | 3945 | 3945 | 3940 | 3870 |
| 463 | 20231102 | 111700 | 1524168830 | 3950 | 3950 | 3950 | 3950 | 164 |
| 464 | 20231102 | 111600 | 1523521030 | 3950 | 3950 | 3950 | 3945 | 662 |
| 465 | 20231102 | 111500 | 1520906380 | 3950 | 3945 | 3950 | 3945 | 105 |
| 466 | 20231102 | 111400 | 1520491650 | 3950 | 3950 | 3950 | 3950 | 1748 |
| 467 | 20231102 | 111300 | 1513587050 | 3950 | 3950 | 3950 | 3950 | 741 |
| 468 | 20231102 | 111200 | 1510660100 | 3950 | 3945 | 3950 | 3945 | 152 |
| 469 | 20231102 | 111100 | 1510060255 | 3950 | 3945 | 3950 | 3945 | 319 |
| 470 | 20231102 | 111000 | 1508800980 | 3945 | 3945 | 3945 | 3940 | 865 |
| 471 | 20231102 | 110900 | 1505389455 | 3945 | 3950 | 3950 | 3945 | 1394 |
| 472 | 20231102 | 110800 | 1499889670 | 3950 | 3950 | 3955 | 3945 | 1093 |
| 473 | 20231102 | 110700 | 1495572850 | 3950 | 3950 | 3955 | 3945 | 7113 |
| 474 | 20231102 | 110600 | 1467496500 | 3955 | 3960 | 3960 | 3955 | 2492 |
| 475 | 20231102 | 110500 | 1457635640 | 3960 | 3960 | 3960 | 3950 | 164 |
| 476 | 20231102 | 110400 | 1456986670 | 3960 | 3960 | 3960 | 3960 | 25 |
| 477 | 20231102 | 110300 | 1456887670 | 3960 | 3955 | 3960 | 3950 | 2829 |
| 478 | 20231102 | 110200 | 1445707960 | 3960 | 3955 | 3960 | 3955 | 603 |
| 479 | 20231102 | 110100 | 1443323085 | 3955 | 3955 | 3960 | 3950 | 305 |
| 480 | 20231102 | 110000 | 1442117990 | 3955 | 3955 | 3955 | 3955 | 758 |
| 481 | 20231102 | 105900 | 1439120100 | 3955 | 3950 | 3955 | 3950 | 751 |
| 482 | 20231102 | 105800 | 1436152150 | 3955 | 3960 | 3960 | 3955 | 518 |
| 483 | 20231102 | 105700 | 1434101125 | 3960 | 3950 | 3960 | 3945 | 1202 |
| 484 | 20231102 | 105600 | 1429357645 | 3960 | 3955 | 3960 | 3950 | 3001 |
| 485 | 20231102 | 105500 | 1417503185 | 3960 | 3945 | 3960 | 3945 | 8746 |
| 486 | 20231102 | 105400 | 1382952950 | 3940 | 3945 | 3945 | 3940 | 206 |
| 487 | 20231102 | 105300 | 1382140330 | 3945 | 3940 | 3945 | 3935 | 2328 |
| 488 | 20231102 | 105200 | 1372970300 | 3945 | 3935 | 3945 | 3935 | 783 |
| 489 | 20231102 | 105100 | 1369885490 | 3940 | 3940 | 3945 | 3940 | 1895 |
| 490 | 20231102 | 105000 | 1362416860 | 3945 | 3945 | 3950 | 3940 | 3351 |
| 491 | 20231102 | 104900 | 1349209200 | 3945 | 3950 | 3950 | 3945 | 571 |
| 492 | 20231102 | 104800 | 1346955150 | 3950 | 3950 | 3950 | 3945 | 986 |
| 493 | 20231102 | 104700 | 1343060775 | 3950 | 3950 | 3950 | 3945 | 272 |
| 494 | 20231102 | 104600 | 1341986390 | 3950 | 3945 | 3950 | 3945 | 2269 |
| 495 | 20231102 | 104500 | 1333023850 | 3950 | 3950 | 3950 | 3945 | 162 |
| 496 | 20231102 | 104400 | 1332384215 | 3950 | 3940 | 3950 | 3940 | 819 |
| 497 | 20231102 | 104300 | 1329155660 | 3945 | 3950 | 3950 | 3940 | 203 |
| 498 | 20231102 | 104200 | 1328354095 | 3950 | 3945 | 3950 | 3940 | 1570 |
| 499 | 20231102 | 104100 | 1322162720 | 3945 | 3945 | 3950 | 3945 | 1079 |
| 500 | 20231102 | 104000 | 1317906050 | 3945 | 3950 | 3950 | 3945 | 2127 |
| 501 | 20231102 | 103900 | 1309514545 | 3950 | 3950 | 3950 | 3945 | 3127 |
| 502 | 20231102 | 103800 | 1297177725 | 3950 | 3950 | 3950 | 3950 | 141 |
| 503 | 20231102 | 103700 | 1296620775 | 3955 | 3950 | 3955 | 3945 | 5982 |
| 504 | 20231102 | 103600 | 1272996620 | 3955 | 3955 | 3955 | 3955 | 571 |
| 505 | 20231102 | 103500 | 1270738315 | 3960 | 3960 | 3960 | 3960 | 602 |
| 506 | 20231102 | 103400 | 1268354395 | 3960 | 3960 | 3960 | 3960 | 271 |
| 507 | 20231102 | 103300 | 1267281235 | 3960 | 3950 | 3960 | 3950 | 7203 |
| 508 | 20231102 | 103200 | 1238757660 | 3955 | 3950 | 3955 | 3950 | 3580 |
| 509 | 20231102 | 103100 | 1224599010 | 3950 | 3950 | 3950 | 3950 | 142 |
| 510 | 20231102 | 103000 | 1224038110 | 3950 | 3955 | 3955 | 3950 | 626 |
| 511 | 20231102 | 102900 | 1221565400 | 3950 | 3950 | 3950 | 3945 | 1116 |
| 512 | 20231102 | 102800 | 1217157215 | 3950 | 3950 | 3950 | 3945 | 3930 |
| 513 | 20231102 | 102700 | 1201647045 | 3950 | 3955 | 3955 | 3950 | 3738 |
| 514 | 20231102 | 102600 | 1186881005 | 3950 | 3950 | 3955 | 3950 | 2843 |
| 515 | 20231102 | 102500 | 1175641145 | 3950 | 3950 | 3955 | 3950 | 1004 |
| 516 | 20231102 | 102400 | 1171675340 | 3955 | 3950 | 3955 | 3950 | 386 |
| 517 | 20231102 | 102300 | 1170149035 | 3955 | 3955 | 3955 | 3950 | 420 |
| 518 | 20231102 | 102200 | 1168488035 | 3950 | 3950 | 3950 | 3950 | 1451 |
| 519 | 20231102 | 102100 | 1162756585 | 3950 | 3940 | 3950 | 3940 | 6026 |
| 520 | 20231102 | 102000 | 1138986955 | 3940 | 3935 | 3940 | 3930 | 2121 |
| 521 | 20231102 | 101900 | 1130632875 | 3935 | 3935 | 3940 | 3935 | 801 |
| 522 | 20231102 | 101800 | 1127480935 | 3940 | 3940 | 3940 | 3940 | 9 |
| 523 | 20231102 | 101700 | 1127445475 | 3930 | 3930 | 3940 | 3930 | 4918 |
| 524 | 20231102 | 101600 | 1108115615 | 3930 | 3930 | 3930 | 3930 | 180 |
| 525 | 20231102 | 101500 | 1107408215 | 3930 | 3935 | 3935 | 3930 | 1650 |
| 526 | 20231102 | 101400 | 1100920890 | 3935 | 3935 | 3940 | 3935 | 461 |
| 527 | 20231102 | 101300 | 1099106580 | 3940 | 3940 | 3940 | 3940 | 40 |
| 528 | 20231102 | 101200 | 1098948980 | 3935 | 3930 | 3935 | 3930 | 993 |
| 529 | 20231102 | 101100 | 1095041675 | 3935 | 3935 | 3935 | 3935 | 13 |
| 530 | 20231102 | 101000 | 1094990520 | 3935 | 3925 | 3935 | 3925 | 498 |
| 531 | 20231102 | 100900 | 1093035220 | 3920 | 3925 | 3930 | 3920 | 5518 |
| 532 | 20231102 | 100800 | 1071389260 | 3925 | 3935 | 3935 | 3925 | 3241 |
| 533 | 20231102 | 100700 | 1058652120 | 3935 | 3935 | 3940 | 3935 | 1718 |
| 534 | 20231102 | 100600 | 1051891785 | 3935 | 3940 | 3950 | 3935 | 3809 |
| 535 | 20231102 | 100500 | 1036888935 | 3940 | 3950 | 3950 | 3940 | 260 |
| 536 | 20231102 | 100400 | 1035862870 | 3950 | 3940 | 3950 | 3940 | 401 |
| 537 | 20231102 | 100300 | 1034282920 | 3950 | 3955 | 3955 | 3940 | 738 |
| 538 | 20231102 | 100200 | 1031371670 | 3955 | 3955 | 3955 | 3945 | 5321 |
| 539 | 20231102 | 100100 | 1010343895 | 3955 | 3955 | 3955 | 3950 | 696 |
| 540 | 20231102 | 100000 | 1007592940 | 3950 | 3940 | 3955 | 3940 | 4465 |
| 541 | 20231102 | 095900 | 989956665 | 3950 | 3945 | 3950 | 3940 | 1443 |
| 542 | 20231102 | 095800 | 984264175 | 3945 | 3940 | 3945 | 3940 | 9873 |
| 543 | 20231102 | 095700 | 945350240 | 3940 | 3940 | 3940 | 3940 | 1649 |
| 544 | 20231102 | 095600 | 938853180 | 3940 | 3930 | 3940 | 3930 | 1169 |
| 545 | 20231102 | 095500 | 934247950 | 3940 | 3930 | 3940 | 3930 | 6235 |
| 546 | 20231102 | 095400 | 909722305 | 3925 | 3930 | 3930 | 3925 | 405 |
| 547 | 20231102 | 095300 | 908131930 | 3930 | 3925 | 3930 | 3925 | 2671 |
| 548 | 20231102 | 095200 | 897645395 | 3920 | 3920 | 3920 | 3920 | 2684 |
| 549 | 20231102 | 095100 | 887124115 | 3920 | 3920 | 3920 | 3920 | 1328 |
| 550 | 20231102 | 095000 | 881918355 | 3930 | 3920 | 3930 | 3920 | 76 |
| 551 | 20231102 | 094900 | 881619735 | 3920 | 3920 | 3920 | 3920 | 40 |
| 552 | 20231102 | 094800 | 881462935 | 3920 | 3920 | 3920 | 3920 | 1255 |
| 553 | 20231102 | 094700 | 876543335 | 3920 | 3930 | 3930 | 3920 | 2015 |
| 554 | 20231102 | 094600 | 868641350 | 3935 | 3930 | 3935 | 3930 | 5701 |
| 555 | 20231102 | 094500 | 846231335 | 3920 | 3925 | 3930 | 3920 | 723 |
| 556 | 20231102 | 094400 | 843396870 | 3930 | 3925 | 3930 | 3925 | 324 |
| 557 | 20231102 | 094300 | 842124125 | 3925 | 3920 | 3930 | 3920 | 498 |
| 558 | 20231102 | 094200 | 840170370 | 3920 | 3920 | 3930 | 3920 | 652 |
| 559 | 20231102 | 094100 | 837614510 | 3930 | 3920 | 3935 | 3920 | 3565 |
| 560 | 20231102 | 094000 | 823627825 | 3925 | 3925 | 3925 | 3920 | 167 |
| 561 | 20231102 | 093900 | 822972500 | 3920 | 3915 | 3925 | 3910 | 1040 |
| 562 | 20231102 | 093800 | 818896130 | 3910 | 3930 | 3930 | 3910 | 4593 |
| 563 | 20231102 | 093700 | 800866500 | 3930 | 3930 | 3940 | 3925 | 7159 |
| 564 | 20231102 | 093600 | 772738590 | 3935 | 3940 | 3940 | 3935 | 149 |
| 565 | 20231102 | 093500 | 772152075 | 3940 | 3935 | 3940 | 3930 | 368 |
| 566 | 20231102 | 093400 | 770703995 | 3935 | 3935 | 3935 | 3930 | 1528 |
| 567 | 20231102 | 093300 | 764692585 | 3935 | 3935 | 3940 | 3930 | 589 |
| 568 | 20231102 | 093200 | 762375015 | 3935 | 3935 | 3935 | 3935 | 176 |
| 569 | 20231102 | 093100 | 761682455 | 3935 | 3930 | 3935 | 3930 | 2923 |
| 570 | 20231102 | 093000 | 750189655 | 3930 | 3930 | 3930 | 3930 | 966 |
| 571 | 20231102 | 092900 | 746393275 | 3935 | 3930 | 3935 | 3925 | 1505 |
| 572 | 20231102 | 092800 | 740478970 | 3930 | 3935 | 3935 | 3925 | 842 |
| 573 | 20231102 | 092700 | 737172070 | 3935 | 3930 | 3935 | 3925 | 928 |
| 574 | 20231102 | 092600 | 733524650 | 3930 | 3935 | 3935 | 3920 | 2482 |
| 575 | 20231102 | 092500 | 723775365 | 3935 | 3930 | 3935 | 3930 | 346 |
| 576 | 20231102 | 092400 | 722414355 | 3935 | 3935 | 3935 | 3930 | 28 |
| 577 | 20231102 | 092300 | 722304305 | 3930 | 3930 | 3930 | 3920 | 6115 |
| 578 | 20231102 | 092200 | 698273605 | 3920 | 3930 | 3930 | 3920 | 45 |
| 579 | 20231102 | 092100 | 698097025 | 3930 | 3940 | 3940 | 3900 | 37013 |
| 580 | 20231102 | 092000 | 553380390 | 3940 | 3950 | 3955 | 3940 | 2863 |
| 581 | 20231102 | 091900 | 542082445 | 3950 | 3955 | 3955 | 3945 | 1395 |
| 582 | 20231102 | 091800 | 536572085 | 3955 | 3945 | 3955 | 3935 | 5413 |
| 583 | 20231102 | 091700 | 515197765 | 3950 | 3945 | 3950 | 3935 | 4537 |
| 584 | 20231102 | 091600 | 497299590 | 3930 | 3925 | 3945 | 3925 | 8165 |
| 585 | 20231102 | 091500 | 465165285 | 3920 | 3925 | 3930 | 3920 | 1055 |
| 586 | 20231102 | 091400 | 461026290 | 3930 | 3930 | 3930 | 3930 | 426 |
| 587 | 20231102 | 091300 | 459352110 | 3935 | 3915 | 3935 | 3910 | 894 |
| 588 | 20231102 | 091200 | 455841675 | 3915 | 3930 | 3930 | 3915 | 5419 |
| 589 | 20231102 | 091100 | 434601885 | 3925 | 3905 | 3925 | 3900 | 7162 |
| 590 | 20231102 | 091000 | 406611590 | 3900 | 3925 | 3930 | 3900 | 22545 |
| 591 | 20231102 | 090900 | 318524755 | 3930 | 3935 | 3945 | 3925 | 12013 |
| 592 | 20231102 | 090800 | 271295390 | 3935 | 3940 | 3945 | 3935 | 7001 |
| 593 | 20231102 | 090700 | 243719835 | 3935 | 3945 | 3945 | 3935 | 2927 |
| 594 | 20231102 | 090600 | 232197310 | 3940 | 3945 | 3945 | 3940 | 2864 |
| 595 | 20231102 | 090500 | 220910245 | 3945 | 3940 | 3950 | 3935 | 4776 |
| 596 | 20231102 | 090400 | 202072340 | 3935 | 3925 | 3935 | 3920 | 4174 |
| 597 | 20231102 | 090300 | 185680085 | 3925 | 3930 | 3940 | 3920 | 9726 |
| 598 | 20231102 | 090200 | 147431480 | 3940 | 3950 | 3950 | 3930 | 4449 |
| 599 | 20231102 | 090100 | 129941935 | 3950 | 3965 | 3965 | 3930 | 10644 |
| 600 | 20231102 | 090000 | 87960910 | 3970 | 3970 | 3975 | 3945 | 20404 |