30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 193200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 5008 |
| 3 | 20231101 | 193100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 4 | 20231101 | 193000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 5 | 20231101 | 192900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 6 | 20231101 | 192800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 7 | 20231101 | 192700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 8 | 20231101 | 192600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 9 | 20231101 | 192500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 10 | 20231101 | 192400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 11 | 20231101 | 192300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 12 | 20231101 | 192200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 13 | 20231101 | 192100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 14 | 20231101 | 192000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 15 | 20231101 | 191900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 16 | 20231101 | 191800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 17 | 20231101 | 191700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 18 | 20231101 | 191600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 19 | 20231101 | 191500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 20 | 20231101 | 191400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 21 | 20231101 | 191300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 22 | 20231101 | 191200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 23 | 20231101 | 191100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 24 | 20231101 | 191000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 25 | 20231101 | 190900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 26 | 20231101 | 190800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 27 | 20231101 | 190700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 28 | 20231101 | 190600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 29 | 20231101 | 190500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 30 | 20231101 | 190400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 31 | 20231101 | 190300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 32 | 20231101 | 190200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 5008 |
| 33 | 20231101 | 190100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 34 | 20231101 | 190000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 35 | 20231101 | 185900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 36 | 20231101 | 185800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 37 | 20231101 | 185700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 38 | 20231101 | 185600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 39 | 20231101 | 185500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 40 | 20231101 | 185400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 41 | 20231101 | 185300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 42 | 20231101 | 185200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 43 | 20231101 | 185100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 44 | 20231101 | 185000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 45 | 20231101 | 184900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 46 | 20231101 | 184800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 47 | 20231101 | 184700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 48 | 20231101 | 184600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 49 | 20231101 | 184500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 50 | 20231101 | 184400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 51 | 20231101 | 184300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 52 | 20231101 | 184200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 53 | 20231101 | 184100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 54 | 20231101 | 184000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 55 | 20231101 | 183900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 56 | 20231101 | 183800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 57 | 20231101 | 183700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 58 | 20231101 | 183600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 59 | 20231101 | 183500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 60 | 20231101 | 183400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 61 | 20231101 | 183300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 62 | 20231101 | 183200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 5008 |
| 63 | 20231101 | 183100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 64 | 20231101 | 183000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 65 | 20231101 | 182900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 66 | 20231101 | 182800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 67 | 20231101 | 182700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 68 | 20231101 | 182600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 69 | 20231101 | 182500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 70 | 20231101 | 182400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 71 | 20231101 | 182300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 72 | 20231101 | 182200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 73 | 20231101 | 182100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 74 | 20231101 | 182000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 75 | 20231101 | 181900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 76 | 20231101 | 181800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 77 | 20231101 | 181700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 78 | 20231101 | 181600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 79 | 20231101 | 181500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 80 | 20231101 | 181400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 81 | 20231101 | 181300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 82 | 20231101 | 181200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 83 | 20231101 | 181100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 84 | 20231101 | 181000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 85 | 20231101 | 180900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 86 | 20231101 | 180800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 87 | 20231101 | 180700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 88 | 20231101 | 180600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 89 | 20231101 | 180500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 90 | 20231101 | 180400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 91 | 20231101 | 180300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 92 | 20231101 | 180200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 5008 |
| 93 | 20231101 | 180100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 94 | 20231101 | 180000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 95 | 20231101 | 175900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 96 | 20231101 | 175800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 97 | 20231101 | 175700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 98 | 20231101 | 175600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 99 | 20231101 | 175500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 100 | 20231101 | 175400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 101 | 20231101 | 175300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 102 | 20231101 | 175200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 103 | 20231101 | 175100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 104 | 20231101 | 175000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 105 | 20231101 | 174900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 106 | 20231101 | 174800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 107 | 20231101 | 174700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 108 | 20231101 | 174600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 109 | 20231101 | 174500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 110 | 20231101 | 174400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 111 | 20231101 | 174300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 112 | 20231101 | 174200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 113 | 20231101 | 174100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 114 | 20231101 | 174000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 115 | 20231101 | 173900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 116 | 20231101 | 173800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 117 | 20231101 | 173700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 118 | 20231101 | 173600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 119 | 20231101 | 173500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 120 | 20231101 | 173400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 121 | 20231101 | 173300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 122 | 20231101 | 173200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 5008 |
| 123 | 20231101 | 173100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 124 | 20231101 | 173000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 125 | 20231101 | 172900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 126 | 20231101 | 172800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 127 | 20231101 | 172700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 128 | 20231101 | 172600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 129 | 20231101 | 172500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 130 | 20231101 | 172400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 131 | 20231101 | 172300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 132 | 20231101 | 172200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 133 | 20231101 | 172100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 134 | 20231101 | 172000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 135 | 20231101 | 171900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 136 | 20231101 | 171800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 137 | 20231101 | 171700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 138 | 20231101 | 171600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 139 | 20231101 | 171500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 140 | 20231101 | 171400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 141 | 20231101 | 171300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 142 | 20231101 | 171200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 143 | 20231101 | 171100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 144 | 20231101 | 171000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 145 | 20231101 | 170900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 146 | 20231101 | 170800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 147 | 20231101 | 170700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 148 | 20231101 | 170600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 149 | 20231101 | 170500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 150 | 20231101 | 170400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 151 | 20231101 | 170300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 152 | 20231101 | 170200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 5008 |
| 153 | 20231101 | 170100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 154 | 20231101 | 170000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 155 | 20231101 | 165900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 156 | 20231101 | 165800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 157 | 20231101 | 165700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 158 | 20231101 | 165600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 159 | 20231101 | 165500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 160 | 20231101 | 165400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 161 | 20231101 | 165300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 162 | 20231101 | 165200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 163 | 20231101 | 165100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 164 | 20231101 | 165000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 165 | 20231101 | 164900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 166 | 20231101 | 164800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 167 | 20231101 | 164700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 168 | 20231101 | 164600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 169 | 20231101 | 164500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 170 | 20231101 | 164400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 171 | 20231101 | 164300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 172 | 20231101 | 164200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 173 | 20231101 | 164100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 174 | 20231101 | 164000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 175 | 20231101 | 163900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 176 | 20231101 | 163800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 177 | 20231101 | 163700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 178 | 20231101 | 163600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 179 | 20231101 | 163500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 180 | 20231101 | 163400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 181 | 20231101 | 163300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 182 | 20231101 | 163200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 5008 |
| 183 | 20231101 | 163100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 184 | 20231101 | 163000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 185 | 20231101 | 162900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 186 | 20231101 | 162800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 187 | 20231101 | 162700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 188 | 20231101 | 162600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 189 | 20231101 | 162500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 190 | 20231101 | 162400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 191 | 20231101 | 162300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 192 | 20231101 | 162200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 193 | 20231101 | 162100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 194 | 20231101 | 162000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 195 | 20231101 | 161900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 196 | 20231101 | 161800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 197 | 20231101 | 161700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 198 | 20231101 | 161600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 199 | 20231101 | 161500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 200 | 20231101 | 161400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 201 | 20231101 | 161300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 202 | 20231101 | 161200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 203 | 20231101 | 161100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 204 | 20231101 | 161000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 205 | 20231101 | 160900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 206 | 20231101 | 160800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 207 | 20231101 | 160700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 208 | 20231101 | 160600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 209 | 20231101 | 160500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 210 | 20231101 | 160400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 211 | 20231101 | 160300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 212 | 20231101 | 160200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 5008 |
| 213 | 20231101 | 160100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 214 | 20231101 | 160000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 215 | 20231101 | 155900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 216 | 20231101 | 155800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 217 | 20231101 | 155700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 218 | 20231101 | 155600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 219 | 20231101 | 155500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 220 | 20231101 | 155400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 221 | 20231101 | 155300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 222 | 20231101 | 155200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 223 | 20231101 | 155100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 224 | 20231101 | 155000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 225 | 20231101 | 154900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 226 | 20231101 | 154800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 227 | 20231101 | 154700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 228 | 20231101 | 154600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 229 | 20231101 | 154500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 230 | 20231101 | 154400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 231 | 20231101 | 154300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 232 | 20231101 | 154200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 233 | 20231101 | 154100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 234 | 20231101 | 154000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 235 | 20231101 | 153900 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 236 | 20231101 | 153800 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 237 | 20231101 | 153700 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 238 | 20231101 | 153600 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 239 | 20231101 | 153500 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 240 | 20231101 | 153400 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 241 | 20231101 | 153300 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 242 | 20231101 | 153200 | 968522486 | 1482 | 1482 | 1482 | 1482 | 5008 |
| 243 | 20231101 | 153100 | 968522486 | 1482 | 1482 | 1482 | 1482 | 0 |
| 244 | 20231101 | 153000 | 968522486 | 1482 | 1482 | 1482 | 1482 | 5008 |
| 245 | 20231101 | 152900 | 961100630 | 1482 | 1482 | 1482 | 1482 | 0 |
| 246 | 20231101 | 152800 | 961100630 | 1482 | 1482 | 1482 | 1482 | 0 |
| 247 | 20231101 | 152700 | 961100630 | 1482 | 1482 | 1482 | 1482 | 0 |
| 248 | 20231101 | 152600 | 961100630 | 1482 | 1482 | 1482 | 1482 | 0 |
| 249 | 20231101 | 152500 | 961100630 | 1482 | 1482 | 1482 | 1482 | 0 |
| 250 | 20231101 | 152400 | 961100630 | 1482 | 1482 | 1482 | 1482 | 0 |
| 251 | 20231101 | 152300 | 961100630 | 1482 | 1482 | 1482 | 1482 | 0 |
| 252 | 20231101 | 152200 | 961100630 | 1482 | 1482 | 1482 | 1482 | 0 |
| 253 | 20231101 | 152100 | 961100630 | 1482 | 1482 | 1482 | 1482 | 0 |
| 254 | 20231101 | 152000 | 961100630 | 1482 | 1482 | 1482 | 1482 | 0 |
| 255 | 20231101 | 151900 | 961100630 | 1482 | 1476 | 1482 | 1475 | 718 |
| 256 | 20231101 | 151800 | 960037887 | 1482 | 1482 | 1482 | 1482 | 619 |
| 257 | 20231101 | 151700 | 959120529 | 1496 | 1495 | 1496 | 1470 | 10775 |
| 258 | 20231101 | 151600 | 943207595 | 1482 | 1482 | 1482 | 1482 | 0 |
| 259 | 20231101 | 151500 | 943207595 | 1482 | 1485 | 1485 | 1482 | 50487 |
| 260 | 20231101 | 151400 | 868382084 | 1482 | 1483 | 1483 | 1482 | 2915 |
| 261 | 20231101 | 151300 | 864059740 | 1484 | 1484 | 1484 | 1484 | 1 |
| 262 | 20231101 | 151200 | 864058256 | 1483 | 1485 | 1485 | 1483 | 485 |
| 263 | 20231101 | 151100 | 863338436 | 1485 | 1486 | 1486 | 1485 | 203 |
| 264 | 20231101 | 151000 | 863036921 | 1487 | 1488 | 1488 | 1487 | 301 |
| 265 | 20231101 | 150900 | 862589283 | 1488 | 1495 | 1495 | 1488 | 210 |
| 266 | 20231101 | 150800 | 862275403 | 1485 | 1485 | 1485 | 1485 | 0 |
| 267 | 20231101 | 150700 | 862275403 | 1485 | 1485 | 1495 | 1485 | 104 |
| 268 | 20231101 | 150600 | 862120873 | 1500 | 1500 | 1500 | 1500 | 1 |
| 269 | 20231101 | 150500 | 862119373 | 1485 | 1485 | 1485 | 1485 | 836 |
| 270 | 20231101 | 150400 | 860877913 | 1486 | 1491 | 1491 | 1485 | 2521 |
| 271 | 20231101 | 150300 | 857121809 | 1490 | 1491 | 1491 | 1490 | 138 |
| 272 | 20231101 | 150200 | 856916178 | 1503 | 1503 | 1503 | 1503 | 67 |
| 273 | 20231101 | 150100 | 856815477 | 1504 | 1504 | 1504 | 1504 | 0 |
| 274 | 20231101 | 150000 | 856815477 | 1504 | 1504 | 1504 | 1504 | 0 |
| 275 | 20231101 | 145900 | 856815477 | 1504 | 1502 | 1504 | 1502 | 80 |
| 276 | 20231101 | 145800 | 856695249 | 1504 | 1504 | 1504 | 1504 | 210 |
| 277 | 20231101 | 145700 | 856379409 | 1504 | 1490 | 1504 | 1485 | 4689 |
| 278 | 20231101 | 145600 | 849410712 | 1490 | 1490 | 1490 | 1489 | 703 |
| 279 | 20231101 | 145500 | 848363342 | 1490 | 1500 | 1500 | 1490 | 3356 |
| 280 | 20231101 | 145400 | 843358992 | 1504 | 1504 | 1504 | 1504 | 1 |
| 281 | 20231101 | 145300 | 843357488 | 1494 | 1504 | 1504 | 1494 | 520 |
| 282 | 20231101 | 145200 | 842576508 | 1504 | 1504 | 1504 | 1503 | 294 |
| 283 | 20231101 | 145100 | 842134545 | 1500 | 1500 | 1500 | 1500 | 0 |
| 284 | 20231101 | 145000 | 842134545 | 1500 | 1500 | 1500 | 1500 | 100 |
| 285 | 20231101 | 144900 | 841984545 | 1500 | 1500 | 1500 | 1500 | 0 |
| 286 | 20231101 | 144800 | 841984545 | 1500 | 1500 | 1500 | 1500 | 30 |
| 287 | 20231101 | 144700 | 841939545 | 1505 | 1505 | 1505 | 1505 | 13 |
| 288 | 20231101 | 144600 | 841919980 | 1485 | 1500 | 1510 | 1485 | 362 |
| 289 | 20231101 | 144500 | 841380165 | 1500 | 1487 | 1500 | 1478 | 22503 |
| 290 | 20231101 | 144400 | 808105835 | 1487 | 1479 | 1487 | 1479 | 1095 |
| 291 | 20231101 | 144300 | 806480968 | 1478 | 1477 | 1478 | 1477 | 182 |
| 292 | 20231101 | 144200 | 806212009 | 1477 | 1477 | 1477 | 1477 | 1 |
| 293 | 20231101 | 144100 | 806210532 | 1469 | 1469 | 1469 | 1469 | 0 |
| 294 | 20231101 | 144000 | 806210532 | 1469 | 1472 | 1472 | 1469 | 14733 |
| 295 | 20231101 | 143900 | 784552418 | 1470 | 1471 | 1471 | 1470 | 15200 |
| 296 | 20231101 | 143800 | 762208300 | 1470 | 1488 | 1488 | 1470 | 25166 |
| 297 | 20231101 | 143700 | 725152230 | 1488 | 1477 | 1488 | 1475 | 2140 |
| 298 | 20231101 | 143600 | 721993688 | 1475 | 1478 | 1488 | 1475 | 13455 |
| 299 | 20231101 | 143500 | 702136786 | 1488 | 1484 | 1488 | 1475 | 26197 |
| 300 | 20231101 | 143400 | 663404340 | 1485 | 1490 | 1490 | 1485 | 1061 |
| 301 | 20231101 | 143300 | 661825950 | 1485 | 1493 | 1493 | 1485 | 523 |
| 302 | 20231101 | 143200 | 661047785 | 1494 | 1500 | 1500 | 1494 | 13 |
| 303 | 20231101 | 143100 | 661028356 | 1485 | 1494 | 1495 | 1485 | 6000 |
| 304 | 20231101 | 143000 | 652100132 | 1495 | 1495 | 1495 | 1495 | 1 |
| 305 | 20231101 | 142900 | 652098637 | 1490 | 1495 | 1495 | 1490 | 2553 |
| 306 | 20231101 | 142800 | 648290712 | 1500 | 1500 | 1500 | 1500 | 0 |
| 307 | 20231101 | 142700 | 648290712 | 1500 | 1500 | 1500 | 1495 | 1089 |
| 308 | 20231101 | 142600 | 646657565 | 1500 | 1498 | 1500 | 1498 | 50 |
| 309 | 20231101 | 142500 | 646582579 | 1501 | 1500 | 1501 | 1500 | 406 |
| 310 | 20231101 | 142400 | 645973573 | 1498 | 1500 | 1501 | 1498 | 1144 |
| 311 | 20231101 | 142300 | 644257635 | 1500 | 1500 | 1500 | 1500 | 2540 |
| 312 | 20231101 | 142200 | 640447635 | 1500 | 1500 | 1500 | 1500 | 5343 |
| 313 | 20231101 | 142100 | 632433135 | 1500 | 1500 | 1500 | 1500 | 2151 |
| 314 | 20231101 | 142000 | 629206635 | 1493 | 1492 | 1493 | 1490 | 41008 |
| 315 | 20231101 | 141900 | 567981695 | 1490 | 1490 | 1490 | 1490 | 0 |
| 316 | 20231101 | 141800 | 567981695 | 1490 | 1493 | 1493 | 1490 | 208 |
| 317 | 20231101 | 141700 | 567671770 | 1490 | 1480 | 1490 | 1480 | 509 |
| 318 | 20231101 | 141600 | 566913445 | 1480 | 1484 | 1484 | 1479 | 5282 |
| 319 | 20231101 | 141500 | 559094497 | 1485 | 1500 | 1513 | 1485 | 26065 |
| 320 | 20231101 | 141400 | 520139418 | 1500 | 1505 | 1505 | 1499 | 13777 |
| 321 | 20231101 | 141300 | 499465287 | 1505 | 1504 | 1505 | 1500 | 17628 |
| 322 | 20231101 | 141200 | 473016066 | 1504 | 1512 | 1512 | 1504 | 20227 |
| 323 | 20231101 | 141100 | 442506599 | 1512 | 1512 | 1512 | 1512 | 0 |
| 324 | 20231101 | 141000 | 442506599 | 1512 | 1513 | 1513 | 1512 | 1000 |
| 325 | 20231101 | 140900 | 440993960 | 1513 | 1513 | 1513 | 1513 | 146 |
| 326 | 20231101 | 140800 | 440773062 | 1513 | 1514 | 1514 | 1512 | 363 |
| 327 | 20231101 | 140700 | 440223883 | 1516 | 1516 | 1516 | 1515 | 3282 |
| 328 | 20231101 | 140600 | 435250651 | 1516 | 1516 | 1516 | 1516 | 2675 |
| 329 | 20231101 | 140500 | 431195351 | 1516 | 1517 | 1517 | 1516 | 843 |
| 330 | 20231101 | 140400 | 429917023 | 1522 | 1522 | 1522 | 1522 | 11 |
| 331 | 20231101 | 140300 | 429900281 | 1521 | 1522 | 1522 | 1521 | 5 |
| 332 | 20231101 | 140200 | 429892672 | 1521 | 1522 | 1522 | 1521 | 1151 |
| 333 | 20231101 | 140100 | 428141950 | 1521 | 1517 | 1521 | 1517 | 266 |
| 334 | 20231101 | 140000 | 427738012 | 1517 | 1515 | 1517 | 1515 | 691 |
| 335 | 20231101 | 135900 | 426690121 | 1515 | 1515 | 1515 | 1515 | 0 |
| 336 | 20231101 | 135800 | 426690121 | 1515 | 1515 | 1515 | 1515 | 5 |
| 337 | 20231101 | 135700 | 426682546 | 1515 | 1515 | 1515 | 1515 | 1 |
| 338 | 20231101 | 135600 | 426681031 | 1515 | 1515 | 1515 | 1515 | 0 |
| 339 | 20231101 | 135500 | 426681031 | 1515 | 1515 | 1515 | 1515 | 0 |
| 340 | 20231101 | 135400 | 426681031 | 1515 | 1515 | 1515 | 1515 | 0 |
| 341 | 20231101 | 135300 | 426681031 | 1515 | 1515 | 1515 | 1515 | 0 |
| 342 | 20231101 | 135200 | 426681031 | 1515 | 1515 | 1515 | 1515 | 0 |
| 343 | 20231101 | 135100 | 426681031 | 1515 | 1515 | 1515 | 1515 | 1 |
| 344 | 20231101 | 135000 | 426679516 | 1515 | 1515 | 1515 | 1515 | 0 |
| 345 | 20231101 | 134900 | 426679516 | 1515 | 1515 | 1515 | 1515 | 5 |
| 346 | 20231101 | 134800 | 426671941 | 1515 | 1515 | 1515 | 1515 | 0 |
| 347 | 20231101 | 134700 | 426671941 | 1515 | 1515 | 1515 | 1515 | 0 |
| 348 | 20231101 | 134600 | 426671941 | 1515 | 1515 | 1515 | 1515 | 0 |
| 349 | 20231101 | 134500 | 426671941 | 1515 | 1515 | 1515 | 1515 | 0 |
| 350 | 20231101 | 134400 | 426671941 | 1515 | 1515 | 1515 | 1515 | 0 |
| 351 | 20231101 | 134300 | 426671941 | 1515 | 1515 | 1515 | 1515 | 50 |
| 352 | 20231101 | 134200 | 426596191 | 1511 | 1511 | 1511 | 1511 | 0 |
| 353 | 20231101 | 134100 | 426596191 | 1511 | 1513 | 1513 | 1511 | 500 |
| 354 | 20231101 | 134000 | 425840332 | 1513 | 1513 | 1513 | 1513 | 4 |
| 355 | 20231101 | 133900 | 425834280 | 1515 | 1515 | 1515 | 1515 | 100 |
| 356 | 20231101 | 133800 | 425682780 | 1515 | 1515 | 1515 | 1515 | 0 |
| 357 | 20231101 | 133700 | 425682780 | 1515 | 1515 | 1515 | 1515 | 0 |
| 358 | 20231101 | 133600 | 425682780 | 1515 | 1515 | 1515 | 1515 | 0 |
| 359 | 20231101 | 133500 | 425682780 | 1515 | 1515 | 1515 | 1515 | 0 |
| 360 | 20231101 | 133400 | 425682780 | 1515 | 1515 | 1515 | 1515 | 0 |
| 361 | 20231101 | 133300 | 425682780 | 1515 | 1515 | 1515 | 1515 | 0 |
| 362 | 20231101 | 133200 | 425682780 | 1515 | 1515 | 1515 | 1515 | 0 |
| 363 | 20231101 | 133100 | 425682780 | 1515 | 1515 | 1515 | 1515 | 0 |
| 364 | 20231101 | 133000 | 425682780 | 1515 | 1511 | 1515 | 1511 | 103 |
| 365 | 20231101 | 132900 | 425527143 | 1511 | 1512 | 1512 | 1511 | 264 |
| 366 | 20231101 | 132800 | 425128012 | 1512 | 1513 | 1513 | 1512 | 900 |
| 367 | 20231101 | 132700 | 423767158 | 1513 | 1514 | 1514 | 1513 | 100 |
| 368 | 20231101 | 132600 | 423615812 | 1515 | 1515 | 1515 | 1515 | 8 |
| 369 | 20231101 | 132500 | 423603692 | 1514 | 1514 | 1514 | 1514 | 99 |
| 370 | 20231101 | 132400 | 423453806 | 1514 | 1514 | 1514 | 1514 | 3 |
| 371 | 20231101 | 132300 | 423449264 | 1514 | 1514 | 1514 | 1514 | 0 |
| 372 | 20231101 | 132200 | 423449264 | 1514 | 1514 | 1514 | 1514 | 19 |
| 373 | 20231101 | 132100 | 423420498 | 1515 | 1515 | 1515 | 1515 | 15 |
| 374 | 20231101 | 132000 | 423397773 | 1515 | 1516 | 1516 | 1515 | 23 |
| 375 | 20231101 | 131900 | 423362923 | 1517 | 1517 | 1517 | 1517 | 14 |
| 376 | 20231101 | 131800 | 423341685 | 1518 | 1518 | 1518 | 1518 | 1 |
| 377 | 20231101 | 131700 | 423340167 | 1517 | 1517 | 1517 | 1517 | 1 |
| 378 | 20231101 | 131600 | 423338650 | 1518 | 1518 | 1518 | 1518 | 17 |
| 379 | 20231101 | 131500 | 423312844 | 1518 | 1518 | 1518 | 1518 | 241 |
| 380 | 20231101 | 131400 | 422947006 | 1521 | 1521 | 1521 | 1521 | 3 |
| 381 | 20231101 | 131300 | 422942443 | 1521 | 1521 | 1521 | 1521 | 5 |
| 382 | 20231101 | 131200 | 422934838 | 1521 | 1520 | 1521 | 1520 | 47 |
| 383 | 20231101 | 131100 | 422863394 | 1520 | 1520 | 1520 | 1520 | 189 |
| 384 | 20231101 | 131000 | 422576114 | 1521 | 1521 | 1521 | 1521 | 1 |
| 385 | 20231101 | 130900 | 422574593 | 1520 | 1520 | 1520 | 1520 | 254 |
| 386 | 20231101 | 130800 | 422188513 | 1521 | 1518 | 1521 | 1518 | 280 |
| 387 | 20231101 | 130700 | 421763170 | 1518 | 1518 | 1518 | 1518 | 6 |
| 388 | 20231101 | 130600 | 421754062 | 1518 | 1518 | 1518 | 1518 | 10 |
| 389 | 20231101 | 130500 | 421738882 | 1518 | 1521 | 1521 | 1518 | 2 |
| 390 | 20231101 | 130400 | 421735843 | 1513 | 1513 | 1513 | 1513 | 0 |
| 391 | 20231101 | 130300 | 421735843 | 1513 | 1513 | 1513 | 1513 | 10 |
| 392 | 20231101 | 130200 | 421720713 | 1510 | 1510 | 1510 | 1510 | 0 |
| 393 | 20231101 | 130100 | 421720713 | 1510 | 1510 | 1510 | 1510 | 0 |
| 394 | 20231101 | 130000 | 421720713 | 1510 | 1510 | 1510 | 1510 | 0 |
| 395 | 20231101 | 125900 | 421720713 | 1510 | 1510 | 1510 | 1510 | 954 |
| 396 | 20231101 | 125800 | 420280173 | 1510 | 1516 | 1516 | 1510 | 5200 |
| 397 | 20231101 | 125700 | 412418088 | 1526 | 1526 | 1526 | 1526 | 1 |
| 398 | 20231101 | 125600 | 412416562 | 1515 | 1520 | 1520 | 1515 | 5000 |
| 399 | 20231101 | 125500 | 404835263 | 1526 | 1526 | 1526 | 1526 | 385 |
| 400 | 20231101 | 125400 | 404247753 | 1525 | 1525 | 1525 | 1525 | 887 |
| 401 | 20231101 | 125300 | 402895078 | 1525 | 1525 | 1525 | 1525 | 66 |
| 402 | 20231101 | 125200 | 402794428 | 1529 | 1529 | 1529 | 1529 | 0 |
| 403 | 20231101 | 125100 | 402794428 | 1529 | 1529 | 1529 | 1529 | 10 |
| 404 | 20231101 | 125000 | 402779138 | 1530 | 1520 | 1530 | 1520 | 5393 |
| 405 | 20231101 | 124900 | 394536629 | 1520 | 1519 | 1520 | 1519 | 689 |
| 406 | 20231101 | 124800 | 393489474 | 1517 | 1517 | 1517 | 1517 | 0 |
| 407 | 20231101 | 124700 | 393489474 | 1517 | 1517 | 1517 | 1517 | 0 |
| 408 | 20231101 | 124600 | 393489474 | 1517 | 1517 | 1517 | 1517 | 0 |
| 409 | 20231101 | 124500 | 393489474 | 1517 | 1518 | 1518 | 1517 | 1500 |
| 410 | 20231101 | 124400 | 391213452 | 1518 | 1520 | 1520 | 1518 | 100 |
| 411 | 20231101 | 124300 | 391061494 | 1526 | 1520 | 1526 | 1520 | 221 |
| 412 | 20231101 | 124200 | 390725568 | 1520 | 1520 | 1520 | 1520 | 0 |
| 413 | 20231101 | 124100 | 390725568 | 1520 | 1520 | 1520 | 1520 | 0 |
| 414 | 20231101 | 124000 | 390725568 | 1520 | 1520 | 1520 | 1520 | 951 |
| 415 | 20231101 | 123900 | 389280048 | 1521 | 1522 | 1522 | 1520 | 469 |
| 416 | 20231101 | 123800 | 388566959 | 1522 | 1522 | 1522 | 1522 | 0 |
| 417 | 20231101 | 123700 | 388566959 | 1522 | 1522 | 1522 | 1522 | 300 |
| 418 | 20231101 | 123600 | 388110359 | 1522 | 1522 | 1522 | 1522 | 1078 |
| 419 | 20231101 | 123500 | 386469643 | 1522 | 1526 | 1526 | 1522 | 6100 |
| 420 | 20231101 | 123400 | 377184869 | 1526 | 1528 | 1528 | 1526 | 1149 |
| 421 | 20231101 | 123300 | 375431365 | 1529 | 1529 | 1529 | 1529 | 2 |
| 422 | 20231101 | 123200 | 375428307 | 1528 | 1528 | 1528 | 1528 | 1 |
| 423 | 20231101 | 123100 | 375426779 | 1529 | 1529 | 1529 | 1529 | 143 |
| 424 | 20231101 | 123000 | 375208132 | 1529 | 1534 | 1534 | 1529 | 1529 |
| 425 | 20231101 | 122900 | 372869684 | 1534 | 1534 | 1534 | 1534 | 208 |
| 426 | 20231101 | 122800 | 372550612 | 1534 | 1534 | 1534 | 1534 | 200 |
| 427 | 20231101 | 122700 | 372243812 | 1534 | 1534 | 1534 | 1534 | 50 |
| 428 | 20231101 | 122600 | 372167112 | 1534 | 1534 | 1534 | 1534 | 1 |
| 429 | 20231101 | 122500 | 372165578 | 1534 | 1536 | 1536 | 1534 | 563 |
| 430 | 20231101 | 122400 | 371301631 | 1538 | 1538 | 1538 | 1538 | 0 |
| 431 | 20231101 | 122300 | 371301631 | 1538 | 1538 | 1538 | 1538 | 2 |
| 432 | 20231101 | 122200 | 371298555 | 1539 | 1539 | 1539 | 1539 | 16 |
| 433 | 20231101 | 122100 | 371273931 | 1539 | 1539 | 1539 | 1539 | 451 |
| 434 | 20231101 | 122000 | 370579842 | 1542 | 1542 | 1542 | 1542 | 1 |
| 435 | 20231101 | 121900 | 370578300 | 1539 | 1539 | 1539 | 1539 | 1073 |
| 436 | 20231101 | 121800 | 368926953 | 1539 | 1539 | 1539 | 1539 | 0 |
| 437 | 20231101 | 121700 | 368926953 | 1539 | 1539 | 1539 | 1539 | 1 |
| 438 | 20231101 | 121600 | 368925414 | 1539 | 1540 | 1540 | 1539 | 500 |
| 439 | 20231101 | 121500 | 368155891 | 1541 | 1542 | 1542 | 1541 | 222 |
| 440 | 20231101 | 121400 | 367813731 | 1542 | 1542 | 1542 | 1542 | 0 |
| 441 | 20231101 | 121300 | 367813731 | 1542 | 1544 | 1544 | 1542 | 2879 |
| 442 | 20231101 | 121200 | 363371708 | 1544 | 1544 | 1544 | 1544 | 0 |
| 443 | 20231101 | 121100 | 363371708 | 1544 | 1544 | 1544 | 1544 | 1 |
| 444 | 20231101 | 121000 | 363370164 | 1545 | 1545 | 1545 | 1545 | 10 |
| 445 | 20231101 | 120900 | 363354714 | 1545 | 1545 | 1545 | 1545 | 0 |
| 446 | 20231101 | 120800 | 363354714 | 1545 | 1546 | 1549 | 1545 | 1219 |
| 447 | 20231101 | 120700 | 361467155 | 1549 | 1549 | 1549 | 1549 | 0 |
| 448 | 20231101 | 120600 | 361467155 | 1549 | 1549 | 1549 | 1549 | 0 |
| 449 | 20231101 | 120500 | 361467155 | 1549 | 1549 | 1549 | 1543 | 8 |
| 450 | 20231101 | 120400 | 361454769 | 1549 | 1549 | 1549 | 1549 | 0 |
| 451 | 20231101 | 120300 | 361454769 | 1549 | 1549 | 1549 | 1549 | 13 |
| 452 | 20231101 | 120200 | 361434632 | 1549 | 1549 | 1549 | 1549 | 20 |
| 453 | 20231101 | 120100 | 361403652 | 1549 | 1549 | 1549 | 1549 | 0 |
| 454 | 20231101 | 120000 | 361403652 | 1549 | 1549 | 1549 | 1549 | 310 |
| 455 | 20231101 | 115900 | 360923462 | 1549 | 1549 | 1549 | 1549 | 200 |
| 456 | 20231101 | 115800 | 360613662 | 1542 | 1542 | 1542 | 1542 | 0 |
| 457 | 20231101 | 115700 | 360613662 | 1542 | 1542 | 1542 | 1542 | 297 |
| 458 | 20231101 | 115600 | 360155688 | 1542 | 1542 | 1542 | 1542 | 1 |
| 459 | 20231101 | 115500 | 360154146 | 1550 | 1541 | 1550 | 1541 | 7972 |
| 460 | 20231101 | 115400 | 347820382 | 1541 | 1536 | 1541 | 1536 | 3904 |
| 461 | 20231101 | 115300 | 341808624 | 1536 | 1536 | 1536 | 1536 | 0 |
| 462 | 20231101 | 115200 | 341808624 | 1536 | 1536 | 1536 | 1536 | 150 |
| 463 | 20231101 | 115100 | 341578224 | 1536 | 1538 | 1539 | 1536 | 764 |
| 464 | 20231101 | 115000 | 340404160 | 1538 | 1538 | 1538 | 1538 | 50 |
| 465 | 20231101 | 114900 | 340327260 | 1538 | 1537 | 1538 | 1537 | 540 |
| 466 | 20231101 | 114800 | 339496780 | 1536 | 1532 | 1536 | 1532 | 3 |
| 467 | 20231101 | 114700 | 339492178 | 1530 | 1530 | 1530 | 1530 | 1 |
| 468 | 20231101 | 114600 | 339490648 | 1525 | 1525 | 1525 | 1525 | 0 |
| 469 | 20231101 | 114500 | 339490648 | 1525 | 1525 | 1525 | 1525 | 1200 |
| 470 | 20231101 | 114400 | 337660648 | 1524 | 1524 | 1524 | 1524 | 0 |
| 471 | 20231101 | 114300 | 337660648 | 1524 | 1525 | 1525 | 1524 | 600 |
| 472 | 20231101 | 114200 | 336746247 | 1522 | 1526 | 1526 | 1522 | 500 |
| 473 | 20231101 | 114100 | 335984157 | 1526 | 1535 | 1535 | 1526 | 1000 |
| 474 | 20231101 | 114000 | 334452218 | 1534 | 1536 | 1536 | 1534 | 969 |
| 475 | 20231101 | 113900 | 332964049 | 1536 | 1540 | 1540 | 1536 | 518 |
| 476 | 20231101 | 113800 | 332168307 | 1544 | 1544 | 1544 | 1544 | 300 |
| 477 | 20231101 | 113700 | 331705107 | 1539 | 1544 | 1544 | 1539 | 283 |
| 478 | 20231101 | 113600 | 331269525 | 1545 | 1545 | 1545 | 1544 | 308 |
| 479 | 20231101 | 113500 | 330793669 | 1549 | 1548 | 1549 | 1548 | 1006 |
| 480 | 20231101 | 113400 | 329235425 | 1549 | 1555 | 1555 | 1549 | 1383 |
| 481 | 20231101 | 113300 | 327092690 | 1555 | 1554 | 1555 | 1554 | 229 |
| 482 | 20231101 | 113200 | 326736655 | 1554 | 1554 | 1555 | 1554 | 375 |
| 483 | 20231101 | 113100 | 326153855 | 1552 | 1552 | 1552 | 1552 | 3 |
| 484 | 20231101 | 113000 | 326149199 | 1550 | 1549 | 1550 | 1549 | 315 |
| 485 | 20231101 | 112900 | 325661047 | 1548 | 1541 | 1548 | 1541 | 1057 |
| 486 | 20231101 | 112800 | 324030939 | 1540 | 1539 | 1540 | 1539 | 191 |
| 487 | 20231101 | 112700 | 323736890 | 1539 | 1539 | 1539 | 1539 | 0 |
| 488 | 20231101 | 112600 | 323736890 | 1539 | 1541 | 1541 | 1539 | 142 |
| 489 | 20231101 | 112500 | 323518152 | 1542 | 1542 | 1543 | 1540 | 305 |
| 490 | 20231101 | 112400 | 323047808 | 1543 | 1532 | 1543 | 1532 | 134 |
| 491 | 20231101 | 112300 | 322841157 | 1531 | 1530 | 1531 | 1526 | 232 |
| 492 | 20231101 | 112200 | 322486111 | 1531 | 1521 | 1531 | 1521 | 1055 |
| 493 | 20231101 | 112100 | 320873144 | 1521 | 1521 | 1521 | 1521 | 1 |
| 494 | 20231101 | 112000 | 320871623 | 1521 | 1521 | 1521 | 1521 | 17 |
| 495 | 20231101 | 111900 | 320845766 | 1521 | 1521 | 1521 | 1521 | 7 |
| 496 | 20231101 | 111800 | 320835119 | 1521 | 1521 | 1521 | 1521 | 300 |
| 497 | 20231101 | 111700 | 320378819 | 1520 | 1519 | 1520 | 1519 | 349 |
| 498 | 20231101 | 111600 | 319848344 | 1520 | 1520 | 1520 | 1520 | 0 |
| 499 | 20231101 | 111500 | 319848344 | 1520 | 1520 | 1520 | 1520 | 13 |
| 500 | 20231101 | 111400 | 319828584 | 1519 | 1519 | 1519 | 1519 | 82 |
| 501 | 20231101 | 111300 | 319704026 | 1519 | 1519 | 1519 | 1519 | 44 |
| 502 | 20231101 | 111200 | 319637190 | 1519 | 1519 | 1519 | 1519 | 0 |
| 503 | 20231101 | 111100 | 319637190 | 1519 | 1519 | 1519 | 1519 | 0 |
| 504 | 20231101 | 111000 | 319637190 | 1519 | 1519 | 1519 | 1519 | 10 |
| 505 | 20231101 | 110900 | 319622000 | 1519 | 1519 | 1519 | 1519 | 1 |
| 506 | 20231101 | 110800 | 319620481 | 1519 | 1507 | 1519 | 1507 | 797 |
| 507 | 20231101 | 110700 | 318418850 | 1507 | 1506 | 1507 | 1506 | 196 |
| 508 | 20231101 | 110600 | 318123673 | 1506 | 1506 | 1506 | 1506 | 1543 |
| 509 | 20231101 | 110500 | 315799915 | 1506 | 1502 | 1506 | 1502 | 212 |
| 510 | 20231101 | 110400 | 315481043 | 1501 | 1501 | 1502 | 1501 | 701 |
| 511 | 20231101 | 110300 | 314428642 | 1502 | 1502 | 1502 | 1502 | 10 |
| 512 | 20231101 | 110200 | 314413622 | 1502 | 1500 | 1502 | 1500 | 61 |
| 513 | 20231101 | 110100 | 314322100 | 1500 | 1500 | 1502 | 1500 | 7418 |
| 514 | 20231101 | 110000 | 303195098 | 1500 | 1503 | 1503 | 1500 | 9744 |
| 515 | 20231101 | 105900 | 288567262 | 1503 | 1507 | 1507 | 1503 | 1709 |
| 516 | 20231101 | 105800 | 285995474 | 1507 | 1507 | 1507 | 1507 | 172 |
| 517 | 20231101 | 105700 | 285736270 | 1509 | 1509 | 1509 | 1509 | 0 |
| 518 | 20231101 | 105600 | 285736270 | 1509 | 1507 | 1509 | 1507 | 189 |
| 519 | 20231101 | 105500 | 285451247 | 1507 | 1507 | 1507 | 1507 | 17 |
| 520 | 20231101 | 105400 | 285425628 | 1507 | 1507 | 1507 | 1507 | 530 |
| 521 | 20231101 | 105300 | 284626918 | 1508 | 1507 | 1509 | 1507 | 1095 |
| 522 | 20231101 | 105200 | 282976746 | 1507 | 1510 | 1510 | 1504 | 10425 |
| 523 | 20231101 | 105100 | 267256914 | 1511 | 1519 | 1519 | 1511 | 3278 |
| 524 | 20231101 | 105000 | 262301493 | 1514 | 1516 | 1519 | 1513 | 7988 |
| 525 | 20231101 | 104900 | 250201872 | 1520 | 1519 | 1520 | 1519 | 300 |
| 526 | 20231101 | 104800 | 249745916 | 1520 | 1520 | 1520 | 1517 | 1001 |
| 527 | 20231101 | 104700 | 248225896 | 1520 | 1520 | 1520 | 1520 | 0 |
| 528 | 20231101 | 104600 | 248225896 | 1520 | 1516 | 1520 | 1516 | 558 |
| 529 | 20231101 | 104500 | 247379736 | 1520 | 1520 | 1520 | 1520 | 1 |
| 530 | 20231101 | 104400 | 247378216 | 1515 | 1520 | 1520 | 1515 | 704 |
| 531 | 20231101 | 104300 | 246310636 | 1520 | 1520 | 1520 | 1520 | 133 |
| 532 | 20231101 | 104200 | 246108476 | 1520 | 1513 | 1520 | 1513 | 101 |
| 533 | 20231101 | 104100 | 245955656 | 1520 | 1515 | 1520 | 1515 | 100 |
| 534 | 20231101 | 104000 | 245803961 | 1515 | 1513 | 1515 | 1511 | 1002 |
| 535 | 20231101 | 103900 | 244289698 | 1513 | 1515 | 1515 | 1513 | 650 |
| 536 | 20231101 | 103800 | 243306148 | 1513 | 1518 | 1518 | 1513 | 7023 |
| 537 | 20231101 | 103700 | 232661998 | 1520 | 1520 | 1520 | 1520 | 4187 |
| 538 | 20231101 | 103600 | 226297758 | 1520 | 1525 | 1525 | 1517 | 4146 |
| 539 | 20231101 | 103500 | 219991164 | 1524 | 1528 | 1528 | 1524 | 4488 |
| 540 | 20231101 | 103400 | 213146747 | 1530 | 1532 | 1532 | 1530 | 101 |
| 541 | 20231101 | 103300 | 212992215 | 1532 | 1530 | 1532 | 1528 | 4619 |
| 542 | 20231101 | 103200 | 205928407 | 1531 | 1536 | 1536 | 1531 | 83 |
| 543 | 20231101 | 103100 | 205801224 | 1537 | 1537 | 1537 | 1537 | 22 |
| 544 | 20231101 | 103000 | 205767410 | 1537 | 1533 | 1537 | 1531 | 1610 |
| 545 | 20231101 | 102900 | 203300780 | 1533 | 1533 | 1533 | 1533 | 128 |
| 546 | 20231101 | 102800 | 203104556 | 1531 | 1537 | 1539 | 1531 | 1180 |
| 547 | 20231101 | 102700 | 201296786 | 1538 | 1538 | 1538 | 1538 | 5 |
| 548 | 20231101 | 102600 | 201289096 | 1538 | 1538 | 1538 | 1538 | 20 |
| 549 | 20231101 | 102500 | 201258336 | 1536 | 1538 | 1538 | 1536 | 5 |
| 550 | 20231101 | 102400 | 201250654 | 1539 | 1538 | 1539 | 1537 | 25 |
| 551 | 20231101 | 102300 | 201212184 | 1539 | 1539 | 1539 | 1539 | 97 |
| 552 | 20231101 | 102200 | 201062901 | 1532 | 1532 | 1532 | 1532 | 0 |
| 553 | 20231101 | 102100 | 201062901 | 1532 | 1532 | 1532 | 1532 | 635 |
| 554 | 20231101 | 102000 | 200090081 | 1532 | 1532 | 1532 | 1532 | 1 |
| 555 | 20231101 | 101900 | 200088549 | 1528 | 1529 | 1529 | 1528 | 377 |
| 556 | 20231101 | 101800 | 199512385 | 1530 | 1532 | 1532 | 1530 | 5 |
| 557 | 20231101 | 101700 | 199504731 | 1529 | 1532 | 1532 | 1529 | 2784 |
| 558 | 20231101 | 101600 | 195246881 | 1533 | 1540 | 1540 | 1533 | 2487 |
| 559 | 20231101 | 101500 | 191431309 | 1546 | 1546 | 1546 | 1546 | 5 |
| 560 | 20231101 | 101400 | 191423579 | 1535 | 1548 | 1548 | 1535 | 1782 |
| 561 | 20231101 | 101300 | 188673484 | 1556 | 1556 | 1556 | 1556 | 10 |
| 562 | 20231101 | 101200 | 188657924 | 1548 | 1553 | 1553 | 1548 | 1506 |
| 563 | 20231101 | 101100 | 186322645 | 1553 | 1555 | 1555 | 1553 | 1788 |
| 564 | 20231101 | 101000 | 183543859 | 1556 | 1555 | 1556 | 1555 | 719 |
| 565 | 20231101 | 100900 | 182425813 | 1554 | 1555 | 1555 | 1554 | 3159 |
| 566 | 20231101 | 100800 | 177516683 | 1555 | 1555 | 1555 | 1554 | 67 |
| 567 | 20231101 | 100700 | 177412554 | 1555 | 1555 | 1555 | 1555 | 0 |
| 568 | 20231101 | 100600 | 177412554 | 1555 | 1554 | 1555 | 1554 | 10 |
| 569 | 20231101 | 100500 | 177397009 | 1554 | 1554 | 1554 | 1554 | 5 |
| 570 | 20231101 | 100400 | 177389239 | 1553 | 1554 | 1554 | 1553 | 29 |
| 571 | 20231101 | 100300 | 177344192 | 1558 | 1558 | 1558 | 1558 | 0 |
| 572 | 20231101 | 100200 | 177344192 | 1558 | 1558 | 1558 | 1558 | 1 |
| 573 | 20231101 | 100100 | 177342634 | 1553 | 1553 | 1553 | 1553 | 0 |
| 574 | 20231101 | 100000 | 177342634 | 1553 | 1553 | 1553 | 1553 | 3884 |
| 575 | 20231101 | 095900 | 171310782 | 1560 | 1560 | 1560 | 1560 | 1 |
| 576 | 20231101 | 095800 | 171309222 | 1553 | 1553 | 1553 | 1553 | 6 |
| 577 | 20231101 | 095700 | 171299904 | 1553 | 1553 | 1553 | 1553 | 0 |
| 578 | 20231101 | 095600 | 171299904 | 1553 | 1559 | 1559 | 1553 | 5746 |
| 579 | 20231101 | 095500 | 162374530 | 1559 | 1561 | 1561 | 1559 | 386 |
| 580 | 20231101 | 095400 | 161772496 | 1561 | 1564 | 1564 | 1561 | 569 |
| 581 | 20231101 | 095300 | 160884272 | 1565 | 1565 | 1565 | 1565 | 250 |
| 582 | 20231101 | 095200 | 160493022 | 1565 | 1565 | 1565 | 1565 | 9 |
| 583 | 20231101 | 095100 | 160478937 | 1567 | 1567 | 1567 | 1567 | 0 |
| 584 | 20231101 | 095000 | 160478937 | 1567 | 1567 | 1567 | 1567 | 254 |
| 585 | 20231101 | 094900 | 160080919 | 1567 | 1567 | 1567 | 1567 | 94 |
| 586 | 20231101 | 094800 | 159933621 | 1567 | 1567 | 1567 | 1567 | 0 |
| 587 | 20231101 | 094700 | 159933621 | 1567 | 1567 | 1567 | 1567 | 0 |
| 588 | 20231101 | 094600 | 159933621 | 1567 | 1567 | 1567 | 1567 | 0 |
| 589 | 20231101 | 094500 | 159933621 | 1567 | 1567 | 1567 | 1567 | 0 |
| 590 | 20231101 | 094400 | 159933621 | 1567 | 1566 | 1567 | 1566 | 35 |
| 591 | 20231101 | 094300 | 159878779 | 1567 | 1567 | 1567 | 1567 | 10 |
| 592 | 20231101 | 094200 | 159863109 | 1567 | 1566 | 1567 | 1566 | 443 |
| 593 | 20231101 | 094100 | 159169367 | 1566 | 1566 | 1566 | 1566 | 83 |
| 594 | 20231101 | 094000 | 159039389 | 1567 | 1567 | 1567 | 1567 | 280 |
| 595 | 20231101 | 093900 | 158600629 | 1568 | 1568 | 1568 | 1568 | 0 |
| 596 | 20231101 | 093800 | 158600629 | 1568 | 1568 | 1568 | 1568 | 100 |
| 597 | 20231101 | 093700 | 158443829 | 1568 | 1568 | 1570 | 1559 | 2335 |
| 598 | 20231101 | 093600 | 154789479 | 1570 | 1570 | 1571 | 1570 | 13 |
| 599 | 20231101 | 093500 | 154769059 | 1570 | 1571 | 1571 | 1570 | 513 |
| 600 | 20231101 | 093400 | 153963139 | 1571 | 1568 | 1571 | 1568 | 940 |
| 601 | 20231101 | 093300 | 152488754 | 1568 | 1568 | 1568 | 1568 | 0 |
| 602 | 20231101 | 093200 | 152488754 | 1568 | 1568 | 1568 | 1568 | 0 |
| 603 | 20231101 | 093100 | 152488754 | 1568 | 1568 | 1568 | 1568 | 151 |
| 604 | 20231101 | 093000 | 152251986 | 1569 | 1569 | 1569 | 1569 | 0 |
| 605 | 20231101 | 092900 | 152251986 | 1569 | 1569 | 1569 | 1569 | 0 |
| 606 | 20231101 | 092800 | 152251986 | 1569 | 1569 | 1569 | 1569 | 0 |
| 607 | 20231101 | 092700 | 152251986 | 1569 | 1566 | 1569 | 1566 | 2648 |
| 608 | 20231101 | 092600 | 148098408 | 1566 | 1557 | 1566 | 1551 | 14624 |
| 609 | 20231101 | 092500 | 125233492 | 1557 | 1562 | 1562 | 1557 | 3131 |
| 610 | 20231101 | 092400 | 120354178 | 1562 | 1562 | 1562 | 1561 | 388 |
| 611 | 20231101 | 092300 | 119748162 | 1562 | 1562 | 1562 | 1562 | 58 |
| 612 | 20231101 | 092200 | 119657566 | 1563 | 1563 | 1563 | 1562 | 58 |
| 613 | 20231101 | 092100 | 119566913 | 1564 | 1560 | 1564 | 1557 | 950 |
| 614 | 20231101 | 092000 | 118084963 | 1560 | 1559 | 1560 | 1558 | 626 |
| 615 | 20231101 | 091900 | 117108565 | 1557 | 1555 | 1558 | 1555 | 1566 |
| 616 | 20231101 | 091800 | 114670379 | 1557 | 1561 | 1561 | 1557 | 38 |
| 617 | 20231101 | 091700 | 114611193 | 1561 | 1559 | 1561 | 1559 | 1003 |
| 618 | 20231101 | 091600 | 113046582 | 1558 | 1556 | 1560 | 1556 | 2288 |
| 619 | 20231101 | 091500 | 109479087 | 1556 | 1556 | 1559 | 1556 | 214 |
| 620 | 20231101 | 091400 | 109146100 | 1555 | 1550 | 1555 | 1550 | 885 |
| 621 | 20231101 | 091300 | 107771393 | 1547 | 1551 | 1551 | 1547 | 14 |
| 622 | 20231101 | 091200 | 107749711 | 1551 | 1550 | 1551 | 1550 | 1020 |
| 623 | 20231101 | 091100 | 106168041 | 1550 | 1546 | 1550 | 1546 | 2722 |
| 624 | 20231101 | 091000 | 101955019 | 1545 | 1543 | 1546 | 1543 | 883 |
| 625 | 20231101 | 090900 | 100591800 | 1543 | 1544 | 1544 | 1536 | 1651 |
| 626 | 20231101 | 090800 | 98047816 | 1535 | 1548 | 1551 | 1535 | 3791 |
| 627 | 20231101 | 090700 | 92175645 | 1548 | 1531 | 1548 | 1531 | 49868 |
| 628 | 20231101 | 090600 | 15650462 | 1531 | 1533 | 1533 | 1530 | 826 |
| 629 | 20231101 | 090500 | 14385025 | 1526 | 1526 | 1526 | 1526 | 410 |
| 630 | 20231101 | 090400 | 13759365 | 1526 | 1530 | 1530 | 1526 | 216 |
| 631 | 20231101 | 090300 | 13429717 | 1530 | 1532 | 1534 | 1530 | 1139 |
| 632 | 20231101 | 090200 | 11683012 | 1533 | 1511 | 1534 | 1511 | 366 |
| 633 | 20231101 | 090100 | 11122037 | 1510 | 1510 | 1510 | 1510 | 553 |
| 634 | 20231101 | 090000 | 10287007 | 1510 | 1525 | 1525 | 1500 | 6399 |