29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 19587 |
| 3 | 20231102 | 183900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20231102 | 183800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20231102 | 183700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20231102 | 183600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20231102 | 183500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20231102 | 183400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20231102 | 183300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20231102 | 183200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20231102 | 183100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20231102 | 183000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20231102 | 182900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20231102 | 182800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20231102 | 182700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20231102 | 182600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20231102 | 182500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20231102 | 182400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20231102 | 182300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20231102 | 182200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20231102 | 182100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20231102 | 182000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20231102 | 181900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20231102 | 181800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20231102 | 181700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20231102 | 181600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20231102 | 181500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20231102 | 181400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20231102 | 181300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20231102 | 181200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20231102 | 181100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20231102 | 181000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 19587 |
| 33 | 20231102 | 180900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20231102 | 180800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20231102 | 180700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20231102 | 180600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20231102 | 180500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20231102 | 180400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20231102 | 180300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20231102 | 180200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20231102 | 180100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20231102 | 180000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20231102 | 175900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20231102 | 175800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20231102 | 175700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20231102 | 175600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20231102 | 175500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20231102 | 175400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20231102 | 175300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20231102 | 175200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20231102 | 175100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20231102 | 175000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20231102 | 174900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20231102 | 174800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20231102 | 174700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20231102 | 174600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20231102 | 174500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20231102 | 174400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20231102 | 174300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20231102 | 174200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20231102 | 174100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20231102 | 174000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 19587 |
| 63 | 20231102 | 173900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20231102 | 173800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20231102 | 173700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20231102 | 173600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20231102 | 173500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20231102 | 173400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20231102 | 173300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20231102 | 173200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20231102 | 173100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20231102 | 173000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20231102 | 172900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20231102 | 172800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20231102 | 172700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20231102 | 172600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20231102 | 172500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20231102 | 172400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20231102 | 172300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20231102 | 172200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20231102 | 172100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20231102 | 172000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20231102 | 171900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20231102 | 171800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20231102 | 171700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20231102 | 171600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20231102 | 171500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20231102 | 171400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20231102 | 171300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20231102 | 171200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20231102 | 171100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20231102 | 171000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 19587 |
| 93 | 20231102 | 170900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20231102 | 170800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20231102 | 170700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20231102 | 170600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20231102 | 170500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20231102 | 170400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20231102 | 170300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20231102 | 170200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20231102 | 170100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20231102 | 170000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20231102 | 165900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20231102 | 165800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20231102 | 165700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20231102 | 165600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20231102 | 165500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20231102 | 165400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20231102 | 165300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20231102 | 165200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20231102 | 165100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20231102 | 165000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20231102 | 164900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20231102 | 164800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20231102 | 164700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20231102 | 164600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20231102 | 164500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20231102 | 164400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20231102 | 164300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20231102 | 164200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20231102 | 164100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20231102 | 164000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 19587 |
| 123 | 20231102 | 163900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20231102 | 163800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20231102 | 163700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20231102 | 163600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20231102 | 163500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20231102 | 163400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20231102 | 163300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20231102 | 163200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20231102 | 163100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20231102 | 163000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20231102 | 162900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20231102 | 162800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20231102 | 162700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20231102 | 162600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20231102 | 162500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20231102 | 162400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20231102 | 162300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20231102 | 162200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20231102 | 162100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20231102 | 162000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20231102 | 161900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20231102 | 161800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20231102 | 161700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20231102 | 161600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20231102 | 161500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20231102 | 161400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20231102 | 161300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20231102 | 161200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20231102 | 161100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20231102 | 161000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 19587 |
| 153 | 20231102 | 160900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20231102 | 160800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20231102 | 160700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20231102 | 160600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20231102 | 160500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20231102 | 160400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20231102 | 160300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20231102 | 160200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20231102 | 160100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20231102 | 160000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20231102 | 155900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20231102 | 155800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20231102 | 155700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20231102 | 155600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20231102 | 155500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20231102 | 155400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20231102 | 155300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20231102 | 155200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20231102 | 155100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20231102 | 155000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20231102 | 154900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20231102 | 154800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20231102 | 154700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20231102 | 154600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20231102 | 154500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20231102 | 154400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20231102 | 154300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20231102 | 154200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20231102 | 154100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20231102 | 154000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 19587 |
| 183 | 20231102 | 153900 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20231102 | 153800 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20231102 | 153700 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20231102 | 153600 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20231102 | 153500 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20231102 | 153400 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20231102 | 153300 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20231102 | 153200 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20231102 | 153100 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20231102 | 153000 | 2240399975 | 2470 | 2470 | 2470 | 2470 | 19587 |
| 193 | 20231102 | 152900 | 2192020085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 194 | 20231102 | 152800 | 2192020085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 195 | 20231102 | 152700 | 2192020085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 196 | 20231102 | 152600 | 2192020085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 197 | 20231102 | 152500 | 2192020085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 198 | 20231102 | 152400 | 2192020085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 199 | 20231102 | 152300 | 2192020085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 200 | 20231102 | 152200 | 2192020085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 201 | 20231102 | 152100 | 2192020085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 202 | 20231102 | 152000 | 2192020085 | 2480 | 2480 | 2480 | 2480 | 0 |
| 203 | 20231102 | 151900 | 2192020085 | 2480 | 2475 | 2480 | 2470 | 2267 |
| 204 | 20231102 | 151800 | 2186403385 | 2480 | 2470 | 2480 | 2470 | 4092 |
| 205 | 20231102 | 151700 | 2176276045 | 2475 | 2475 | 2475 | 2470 | 62 |
| 206 | 20231102 | 151600 | 2176122645 | 2475 | 2475 | 2475 | 2470 | 83 |
| 207 | 20231102 | 151500 | 2175917620 | 2470 | 2470 | 2475 | 2465 | 1097 |
| 208 | 20231102 | 151400 | 2173208030 | 2470 | 2470 | 2470 | 2465 | 55 |
| 209 | 20231102 | 151300 | 2173072185 | 2465 | 2465 | 2470 | 2465 | 427 |
| 210 | 20231102 | 151200 | 2172019500 | 2470 | 2465 | 2470 | 2465 | 26 |
| 211 | 20231102 | 151100 | 2171955345 | 2465 | 2475 | 2475 | 2465 | 5 |
| 212 | 20231102 | 151000 | 2171942995 | 2475 | 2475 | 2475 | 2475 | 2 |
| 213 | 20231102 | 150900 | 2171938045 | 2470 | 2470 | 2470 | 2470 | 1517 |
| 214 | 20231102 | 150800 | 2168191055 | 2470 | 2465 | 2470 | 2465 | 603 |
| 215 | 20231102 | 150700 | 2166704650 | 2470 | 2465 | 2470 | 2465 | 2853 |
| 216 | 20231102 | 150600 | 2159671990 | 2465 | 2465 | 2465 | 2465 | 5 |
| 217 | 20231102 | 150500 | 2159659665 | 2465 | 2465 | 2465 | 2460 | 44 |
| 218 | 20231102 | 150400 | 2159551395 | 2465 | 2470 | 2470 | 2465 | 859 |
| 219 | 20231102 | 150300 | 2157433955 | 2465 | 2465 | 2470 | 2465 | 78 |
| 220 | 20231102 | 150200 | 2157241640 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20231102 | 150100 | 2157241640 | 2470 | 2470 | 2470 | 2470 | 6 |
| 222 | 20231102 | 150000 | 2157226820 | 2465 | 2470 | 2470 | 2465 | 1009 |
| 223 | 20231102 | 145900 | 2154739605 | 2470 | 2470 | 2470 | 2470 | 5 |
| 224 | 20231102 | 145800 | 2154727255 | 2470 | 2470 | 2470 | 2470 | 5 |
| 225 | 20231102 | 145700 | 2154714905 | 2470 | 2470 | 2470 | 2470 | 21 |
| 226 | 20231102 | 145600 | 2154663035 | 2470 | 2470 | 2470 | 2470 | 7 |
| 227 | 20231102 | 145500 | 2154645745 | 2470 | 2470 | 2470 | 2470 | 4 |
| 228 | 20231102 | 145400 | 2154635865 | 2475 | 2475 | 2475 | 2470 | 3303 |
| 229 | 20231102 | 145300 | 2146477440 | 2475 | 2475 | 2475 | 2475 | 203 |
| 230 | 20231102 | 145200 | 2145975015 | 2475 | 2475 | 2475 | 2470 | 21 |
| 231 | 20231102 | 145100 | 2145923115 | 2475 | 2475 | 2475 | 2475 | 32 |
| 232 | 20231102 | 145000 | 2145843915 | 2475 | 2475 | 2475 | 2475 | 0 |
| 233 | 20231102 | 144900 | 2145843915 | 2475 | 2475 | 2475 | 2475 | 2 |
| 234 | 20231102 | 144800 | 2145838965 | 2475 | 2475 | 2475 | 2475 | 1 |
| 235 | 20231102 | 144700 | 2145836490 | 2475 | 2475 | 2475 | 2465 | 236 |
| 236 | 20231102 | 144600 | 2145254730 | 2475 | 2475 | 2475 | 2470 | 103 |
| 237 | 20231102 | 144500 | 2145000305 | 2475 | 2475 | 2475 | 2475 | 0 |
| 238 | 20231102 | 144400 | 2145000305 | 2475 | 2475 | 2475 | 2465 | 77 |
| 239 | 20231102 | 144300 | 2144810455 | 2460 | 2475 | 2475 | 2460 | 6426 |
| 240 | 20231102 | 144200 | 2128977835 | 2470 | 2475 | 2475 | 2470 | 575 |
| 241 | 20231102 | 144100 | 2127557300 | 2475 | 2475 | 2475 | 2475 | 0 |
| 242 | 20231102 | 144000 | 2127557300 | 2475 | 2475 | 2475 | 2475 | 2 |
| 243 | 20231102 | 143900 | 2127552350 | 2475 | 2470 | 2475 | 2470 | 1069 |
| 244 | 20231102 | 143800 | 2124911915 | 2475 | 2470 | 2475 | 2470 | 5 |
| 245 | 20231102 | 143700 | 2124899545 | 2480 | 2480 | 2480 | 2480 | 0 |
| 246 | 20231102 | 143600 | 2124899545 | 2480 | 2475 | 2480 | 2470 | 2113 |
| 247 | 20231102 | 143500 | 2119680415 | 2475 | 2475 | 2475 | 2475 | 2 |
| 248 | 20231102 | 143400 | 2119675465 | 2480 | 2475 | 2480 | 2470 | 332 |
| 249 | 20231102 | 143300 | 2118854905 | 2480 | 2475 | 2480 | 2475 | 4903 |
| 250 | 20231102 | 143200 | 2106719965 | 2480 | 2480 | 2480 | 2475 | 106 |
| 251 | 20231102 | 143100 | 2106457110 | 2480 | 2475 | 2480 | 2475 | 857 |
| 252 | 20231102 | 143000 | 2104331925 | 2480 | 2475 | 2480 | 2475 | 613 |
| 253 | 20231102 | 142900 | 2102811740 | 2480 | 2480 | 2480 | 2480 | 10 |
| 254 | 20231102 | 142800 | 2102786940 | 2480 | 2480 | 2480 | 2475 | 322 |
| 255 | 20231102 | 142700 | 2101989690 | 2480 | 2475 | 2485 | 2475 | 4486 |
| 256 | 20231102 | 142600 | 2090886780 | 2475 | 2475 | 2475 | 2475 | 695 |
| 257 | 20231102 | 142500 | 2089166655 | 2480 | 2485 | 2485 | 2480 | 11 |
| 258 | 20231102 | 142400 | 2089139370 | 2480 | 2480 | 2480 | 2480 | 2 |
| 259 | 20231102 | 142300 | 2089134410 | 2480 | 2480 | 2480 | 2475 | 14 |
| 260 | 20231102 | 142200 | 2089099745 | 2480 | 2480 | 2480 | 2480 | 17 |
| 261 | 20231102 | 142100 | 2089057585 | 2480 | 2480 | 2480 | 2475 | 2980 |
| 262 | 20231102 | 142000 | 2081680230 | 2485 | 2480 | 2485 | 2480 | 11 |
| 263 | 20231102 | 141900 | 2081652945 | 2485 | 2480 | 2485 | 2480 | 31 |
| 264 | 20231102 | 141800 | 2081575960 | 2485 | 2480 | 2485 | 2475 | 236 |
| 265 | 20231102 | 141700 | 2080991160 | 2485 | 2485 | 2485 | 2480 | 12 |
| 266 | 20231102 | 141600 | 2080961390 | 2480 | 2480 | 2480 | 2480 | 307 |
| 267 | 20231102 | 141500 | 2080200030 | 2475 | 2480 | 2480 | 2475 | 434 |
| 268 | 20231102 | 141400 | 2079124210 | 2485 | 2485 | 2485 | 2485 | 0 |
| 269 | 20231102 | 141300 | 2079124210 | 2485 | 2480 | 2485 | 2480 | 30 |
| 270 | 20231102 | 141200 | 2079049710 | 2480 | 2485 | 2485 | 2480 | 4150 |
| 271 | 20231102 | 141100 | 2068738920 | 2485 | 2485 | 2485 | 2485 | 10 |
| 272 | 20231102 | 141000 | 2068714070 | 2485 | 2490 | 2490 | 2485 | 2 |
| 273 | 20231102 | 140900 | 2068709095 | 2485 | 2485 | 2485 | 2485 | 0 |
| 274 | 20231102 | 140800 | 2068709095 | 2485 | 2490 | 2490 | 2485 | 110 |
| 275 | 20231102 | 140700 | 2068435245 | 2490 | 2490 | 2490 | 2490 | 1 |
| 276 | 20231102 | 140600 | 2068432755 | 2485 | 2490 | 2490 | 2485 | 657 |
| 277 | 20231102 | 140500 | 2066796875 | 2490 | 2490 | 2490 | 2490 | 0 |
| 278 | 20231102 | 140400 | 2066796875 | 2490 | 2490 | 2490 | 2490 | 10 |
| 279 | 20231102 | 140300 | 2066771975 | 2490 | 2490 | 2490 | 2490 | 1 |
| 280 | 20231102 | 140200 | 2066769485 | 2500 | 2500 | 2500 | 2500 | 1 |
| 281 | 20231102 | 140100 | 2066766985 | 2490 | 2495 | 2495 | 2490 | 756 |
| 282 | 20231102 | 140000 | 2064880805 | 2495 | 2495 | 2495 | 2495 | 932 |
| 283 | 20231102 | 135900 | 2062555465 | 2500 | 2495 | 2500 | 2495 | 8068 |
| 284 | 20231102 | 135800 | 2042410120 | 2490 | 2490 | 2490 | 2490 | 358 |
| 285 | 20231102 | 135700 | 2041518700 | 2495 | 2495 | 2495 | 2495 | 0 |
| 286 | 20231102 | 135600 | 2041518700 | 2495 | 2490 | 2495 | 2490 | 660 |
| 287 | 20231102 | 135500 | 2039872050 | 2490 | 2495 | 2495 | 2490 | 267 |
| 288 | 20231102 | 135400 | 2039207205 | 2495 | 2495 | 2495 | 2490 | 12 |
| 289 | 20231102 | 135300 | 2039177315 | 2490 | 2490 | 2490 | 2490 | 150 |
| 290 | 20231102 | 135200 | 2038803815 | 2490 | 2495 | 2495 | 2490 | 11 |
| 291 | 20231102 | 135100 | 2038776420 | 2495 | 2495 | 2495 | 2495 | 45 |
| 292 | 20231102 | 135000 | 2038664145 | 2490 | 2485 | 2490 | 2485 | 260 |
| 293 | 20231102 | 134900 | 2038016795 | 2490 | 2485 | 2490 | 2485 | 143 |
| 294 | 20231102 | 134800 | 2037660745 | 2485 | 2485 | 2485 | 2485 | 0 |
| 295 | 20231102 | 134700 | 2037660745 | 2485 | 2485 | 2485 | 2485 | 10 |
| 296 | 20231102 | 134600 | 2037635895 | 2485 | 2490 | 2490 | 2485 | 30 |
| 297 | 20231102 | 134500 | 2037561295 | 2485 | 2490 | 2490 | 2485 | 22 |
| 298 | 20231102 | 134400 | 2037506565 | 2495 | 2490 | 2495 | 2490 | 51 |
| 299 | 20231102 | 134300 | 2037379570 | 2490 | 2490 | 2490 | 2485 | 3995 |
| 300 | 20231102 | 134200 | 2027432070 | 2490 | 2490 | 2490 | 2490 | 100 |
| 301 | 20231102 | 134100 | 2027183070 | 2490 | 2490 | 2490 | 2490 | 310 |
| 302 | 20231102 | 134000 | 2026411170 | 2490 | 2490 | 2490 | 2490 | 2000 |
| 303 | 20231102 | 133900 | 2021431170 | 2490 | 2495 | 2495 | 2490 | 2112 |
| 304 | 20231102 | 133800 | 2016161780 | 2495 | 2495 | 2495 | 2490 | 2006 |
| 305 | 20231102 | 133700 | 2011156835 | 2490 | 2485 | 2490 | 2485 | 5559 |
| 306 | 20231102 | 133600 | 1997314975 | 2490 | 2480 | 2490 | 2480 | 10080 |
| 307 | 20231102 | 133500 | 1972316565 | 2490 | 2495 | 2495 | 2480 | 171 |
| 308 | 20231102 | 133400 | 1971890040 | 2495 | 2490 | 2495 | 2480 | 7089 |
| 309 | 20231102 | 133300 | 1954268525 | 2495 | 2480 | 2495 | 2480 | 3010 |
| 310 | 20231102 | 133200 | 1946771215 | 2475 | 2485 | 2485 | 2475 | 201 |
| 311 | 20231102 | 133100 | 1946273220 | 2465 | 2480 | 2480 | 2465 | 5833 |
| 312 | 20231102 | 133000 | 1931861190 | 2485 | 2480 | 2485 | 2475 | 2030 |
| 313 | 20231102 | 132900 | 1926834390 | 2475 | 2485 | 2485 | 2475 | 1336 |
| 314 | 20231102 | 132800 | 1923518245 | 2485 | 2490 | 2490 | 2485 | 11 |
| 315 | 20231102 | 132700 | 1923490905 | 2485 | 2485 | 2485 | 2485 | 202 |
| 316 | 20231102 | 132600 | 1922988935 | 2485 | 2490 | 2490 | 2485 | 15 |
| 317 | 20231102 | 132500 | 1922951635 | 2485 | 2485 | 2485 | 2485 | 10 |
| 318 | 20231102 | 132400 | 1922926785 | 2495 | 2485 | 2495 | 2485 | 1304 |
| 319 | 20231102 | 132300 | 1919676160 | 2480 | 2480 | 2480 | 2480 | 300 |
| 320 | 20231102 | 132200 | 1918932160 | 2485 | 2485 | 2485 | 2480 | 233 |
| 321 | 20231102 | 132100 | 1918353205 | 2485 | 2485 | 2485 | 2485 | 85 |
| 322 | 20231102 | 132000 | 1918141980 | 2485 | 2485 | 2485 | 2480 | 1154 |
| 323 | 20231102 | 131900 | 1915274340 | 2485 | 2485 | 2485 | 2480 | 2422 |
| 324 | 20231102 | 131800 | 1909267670 | 2485 | 2485 | 2485 | 2480 | 12 |
| 325 | 20231102 | 131700 | 1909237900 | 2485 | 2485 | 2485 | 2480 | 5 |
| 326 | 20231102 | 131600 | 1909225485 | 2480 | 2480 | 2490 | 2480 | 1950 |
| 327 | 20231102 | 131500 | 1904389360 | 2490 | 2480 | 2490 | 2480 | 4355 |
| 328 | 20231102 | 131400 | 1893588940 | 2490 | 2480 | 2490 | 2480 | 112 |
| 329 | 20231102 | 131300 | 1893310665 | 2485 | 2490 | 2490 | 2485 | 4152 |
| 330 | 20231102 | 131200 | 1882992940 | 2490 | 2490 | 2490 | 2485 | 3717 |
| 331 | 20231102 | 131100 | 1873737660 | 2495 | 2490 | 2495 | 2490 | 115 |
| 332 | 20231102 | 131000 | 1873451305 | 2490 | 2495 | 2495 | 2490 | 7 |
| 333 | 20231102 | 130900 | 1873433870 | 2495 | 2495 | 2495 | 2495 | 1 |
| 334 | 20231102 | 130800 | 1873431375 | 2495 | 2495 | 2495 | 2495 | 100 |
| 335 | 20231102 | 130700 | 1873181875 | 2495 | 2500 | 2500 | 2490 | 113 |
| 336 | 20231102 | 130600 | 1872899980 | 2495 | 2495 | 2500 | 2495 | 52 |
| 337 | 20231102 | 130500 | 1872770030 | 2495 | 2500 | 2500 | 2495 | 4 |
| 338 | 20231102 | 130400 | 1872760035 | 2500 | 2485 | 2500 | 2485 | 337 |
| 339 | 20231102 | 130300 | 1871922325 | 2500 | 2500 | 2500 | 2490 | 519 |
| 340 | 20231102 | 130200 | 1870629875 | 2490 | 2495 | 2500 | 2490 | 291 |
| 341 | 20231102 | 130100 | 1869904075 | 2500 | 2500 | 2500 | 2495 | 17 |
| 342 | 20231102 | 130000 | 1869861625 | 2500 | 2500 | 2500 | 2500 | 21 |
| 343 | 20231102 | 125900 | 1869809125 | 2500 | 2500 | 2500 | 2495 | 26 |
| 344 | 20231102 | 125800 | 1869744175 | 2495 | 2495 | 2495 | 2495 | 0 |
| 345 | 20231102 | 125700 | 1869744175 | 2495 | 2500 | 2500 | 2495 | 12 |
| 346 | 20231102 | 125600 | 1869714225 | 2505 | 2505 | 2505 | 2500 | 3013 |
| 347 | 20231102 | 125500 | 1862166665 | 2490 | 2490 | 2500 | 2490 | 12514 |
| 348 | 20231102 | 125400 | 1830881845 | 2500 | 2500 | 2500 | 2500 | 0 |
| 349 | 20231102 | 125300 | 1830881845 | 2500 | 2500 | 2500 | 2500 | 0 |
| 350 | 20231102 | 125200 | 1830881845 | 2500 | 2495 | 2500 | 2495 | 52 |
| 351 | 20231102 | 125100 | 1830752100 | 2500 | 2495 | 2500 | 2495 | 11 |
| 352 | 20231102 | 125000 | 1830724650 | 2500 | 2500 | 2500 | 2500 | 0 |
| 353 | 20231102 | 124900 | 1830724650 | 2500 | 2495 | 2500 | 2495 | 16 |
| 354 | 20231102 | 124800 | 1830684725 | 2500 | 2500 | 2500 | 2500 | 0 |
| 355 | 20231102 | 124700 | 1830684725 | 2500 | 2495 | 2500 | 2485 | 2915 |
| 356 | 20231102 | 124600 | 1823436390 | 2495 | 2490 | 2495 | 2490 | 824 |
| 357 | 20231102 | 124500 | 1821382465 | 2495 | 2490 | 2495 | 2490 | 12 |
| 358 | 20231102 | 124400 | 1821352575 | 2495 | 2495 | 2495 | 2490 | 13 |
| 359 | 20231102 | 124300 | 1821320195 | 2495 | 2490 | 2495 | 2490 | 2 |
| 360 | 20231102 | 124200 | 1821315210 | 2495 | 2490 | 2495 | 2490 | 1533 |
| 361 | 20231102 | 124100 | 1817498030 | 2495 | 2495 | 2495 | 2490 | 153 |
| 362 | 20231102 | 124000 | 1817116545 | 2490 | 2490 | 2495 | 2485 | 737 |
| 363 | 20231102 | 123900 | 1815281460 | 2490 | 2490 | 2490 | 2490 | 8 |
| 364 | 20231102 | 123800 | 1815261540 | 2490 | 2485 | 2490 | 2485 | 11 |
| 365 | 20231102 | 123700 | 1815234200 | 2490 | 2485 | 2490 | 2485 | 12 |
| 366 | 20231102 | 123600 | 1815204370 | 2490 | 2490 | 2490 | 2485 | 30 |
| 367 | 20231102 | 123500 | 1815129810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 368 | 20231102 | 123400 | 1815129810 | 2485 | 2490 | 2490 | 2485 | 20 |
| 369 | 20231102 | 123300 | 1815080060 | 2485 | 2485 | 2485 | 2480 | 983 |
| 370 | 20231102 | 123200 | 1812637655 | 2490 | 2485 | 2490 | 2485 | 40 |
| 371 | 20231102 | 123100 | 1812538105 | 2490 | 2490 | 2490 | 2490 | 7 |
| 372 | 20231102 | 123000 | 1812520675 | 2490 | 2485 | 2490 | 2485 | 12 |
| 373 | 20231102 | 122900 | 1812490845 | 2490 | 2490 | 2490 | 2490 | 56 |
| 374 | 20231102 | 122800 | 1812351405 | 2490 | 2490 | 2490 | 2490 | 99 |
| 375 | 20231102 | 122700 | 1812104895 | 2485 | 2490 | 2490 | 2485 | 12 |
| 376 | 20231102 | 122600 | 1812075065 | 2490 | 2490 | 2490 | 2485 | 153 |
| 377 | 20231102 | 122500 | 1811694100 | 2490 | 2490 | 2490 | 2485 | 2554 |
| 378 | 20231102 | 122400 | 1805334690 | 2500 | 2500 | 2500 | 2495 | 3 |
| 379 | 20231102 | 122300 | 1805327195 | 2500 | 2495 | 2500 | 2495 | 114 |
| 380 | 20231102 | 122200 | 1805042745 | 2500 | 2500 | 2500 | 2500 | 502 |
| 381 | 20231102 | 122100 | 1803787745 | 2500 | 2500 | 2500 | 2495 | 12 |
| 382 | 20231102 | 122000 | 1803757795 | 2500 | 2500 | 2500 | 2500 | 3 |
| 383 | 20231102 | 121900 | 1803750295 | 2500 | 2500 | 2500 | 2495 | 19 |
| 384 | 20231102 | 121800 | 1803702845 | 2500 | 2500 | 2500 | 2495 | 11 |
| 385 | 20231102 | 121700 | 1803675380 | 2500 | 2495 | 2500 | 2495 | 431 |
| 386 | 20231102 | 121600 | 1802600020 | 2500 | 2490 | 2500 | 2490 | 380 |
| 387 | 20231102 | 121500 | 1801651915 | 2495 | 2495 | 2495 | 2490 | 71 |
| 388 | 20231102 | 121400 | 1801474820 | 2495 | 2495 | 2495 | 2495 | 2 |
| 389 | 20231102 | 121300 | 1801469830 | 2495 | 2490 | 2495 | 2490 | 33 |
| 390 | 20231102 | 121200 | 1801387645 | 2495 | 2495 | 2495 | 2495 | 2 |
| 391 | 20231102 | 121100 | 1801382655 | 2495 | 2495 | 2495 | 2490 | 13 |
| 392 | 20231102 | 121000 | 1801350270 | 2490 | 2495 | 2495 | 2490 | 25 |
| 393 | 20231102 | 120900 | 1801287995 | 2495 | 2490 | 2495 | 2490 | 13 |
| 394 | 20231102 | 120800 | 1801255610 | 2495 | 2490 | 2495 | 2490 | 15 |
| 395 | 20231102 | 120700 | 1801218255 | 2490 | 2495 | 2495 | 2490 | 37 |
| 396 | 20231102 | 120600 | 1801126120 | 2500 | 2495 | 2500 | 2495 | 2 |
| 397 | 20231102 | 120500 | 1801121125 | 2495 | 2495 | 2495 | 2495 | 1 |
| 398 | 20231102 | 120400 | 1801118630 | 2495 | 2495 | 2495 | 2495 | 18 |
| 399 | 20231102 | 120300 | 1801073720 | 2500 | 2500 | 2500 | 2500 | 1 |
| 400 | 20231102 | 120200 | 1801071220 | 2495 | 2495 | 2500 | 2485 | 1211 |
| 401 | 20231102 | 120100 | 1798060010 | 2500 | 2500 | 2500 | 2500 | 3 |
| 402 | 20231102 | 120000 | 1798052510 | 2500 | 2500 | 2505 | 2495 | 2403 |
| 403 | 20231102 | 115900 | 1792057005 | 2505 | 2500 | 2505 | 2500 | 260 |
| 404 | 20231102 | 115800 | 1791406535 | 2500 | 2505 | 2505 | 2500 | 17 |
| 405 | 20231102 | 115700 | 1791363965 | 2505 | 2495 | 2505 | 2485 | 5897 |
| 406 | 20231102 | 115600 | 1776676790 | 2505 | 2505 | 2505 | 2495 | 1822 |
| 407 | 20231102 | 115500 | 1772125810 | 2510 | 2510 | 2510 | 2510 | 6 |
| 408 | 20231102 | 115400 | 1772110750 | 2510 | 2510 | 2510 | 2495 | 2204 |
| 409 | 20231102 | 115300 | 1766603710 | 2510 | 2505 | 2510 | 2505 | 60 |
| 410 | 20231102 | 115200 | 1766453400 | 2510 | 2500 | 2510 | 2500 | 60 |
| 411 | 20231102 | 115100 | 1766303285 | 2500 | 2510 | 2510 | 2500 | 5571 |
| 412 | 20231102 | 115000 | 1752375400 | 2505 | 2515 | 2515 | 2505 | 3841 |
| 413 | 20231102 | 114900 | 1742739025 | 2515 | 2525 | 2530 | 2515 | 6018 |
| 414 | 20231102 | 114800 | 1727556280 | 2525 | 2525 | 2540 | 2525 | 36161 |
| 415 | 20231102 | 114700 | 1636069020 | 2525 | 2530 | 2530 | 2520 | 11388 |
| 416 | 20231102 | 114600 | 1607302200 | 2520 | 2505 | 2530 | 2500 | 90398 |
| 417 | 20231102 | 114500 | 1379580580 | 2500 | 2505 | 2510 | 2500 | 11291 |
| 418 | 20231102 | 114400 | 1351296615 | 2505 | 2505 | 2505 | 2505 | 6688 |
| 419 | 20231102 | 114300 | 1334543175 | 2505 | 2500 | 2505 | 2500 | 4162 |
| 420 | 20231102 | 114200 | 1324120515 | 2505 | 2505 | 2505 | 2500 | 2051 |
| 421 | 20231102 | 114100 | 1318984795 | 2500 | 2500 | 2505 | 2500 | 9159 |
| 422 | 20231102 | 114000 | 1296087190 | 2500 | 2495 | 2500 | 2495 | 11263 |
| 423 | 20231102 | 113900 | 1267949690 | 2500 | 2495 | 2500 | 2495 | 18 |
| 424 | 20231102 | 113800 | 1267904770 | 2495 | 2495 | 2495 | 2495 | 923 |
| 425 | 20231102 | 113700 | 1265601885 | 2495 | 2495 | 2495 | 2490 | 3488 |
| 426 | 20231102 | 113600 | 1256900450 | 2495 | 2495 | 2495 | 2495 | 1 |
| 427 | 20231102 | 113500 | 1256897955 | 2495 | 2490 | 2495 | 2490 | 19 |
| 428 | 20231102 | 113400 | 1256850600 | 2495 | 2490 | 2495 | 2485 | 282 |
| 429 | 20231102 | 113300 | 1256149705 | 2495 | 2495 | 2495 | 2490 | 213 |
| 430 | 20231102 | 113200 | 1255619320 | 2490 | 2490 | 2495 | 2490 | 453 |
| 431 | 20231102 | 113100 | 1254491340 | 2495 | 2480 | 2495 | 2480 | 7947 |
| 432 | 20231102 | 113000 | 1234706460 | 2485 | 2485 | 2490 | 2480 | 2740 |
| 433 | 20231102 | 112900 | 1227899500 | 2490 | 2485 | 2490 | 2485 | 1021 |
| 434 | 20231102 | 112800 | 1225357260 | 2490 | 2485 | 2490 | 2485 | 1927 |
| 435 | 20231102 | 112700 | 1220568660 | 2485 | 2485 | 2485 | 2485 | 0 |
| 436 | 20231102 | 112600 | 1220568660 | 2485 | 2480 | 2485 | 2480 | 425 |
| 437 | 20231102 | 112500 | 1219512645 | 2485 | 2475 | 2485 | 2475 | 71 |
| 438 | 20231102 | 112400 | 1219336910 | 2490 | 2480 | 2490 | 2475 | 5011 |
| 439 | 20231102 | 112300 | 1206874020 | 2480 | 2475 | 2480 | 2470 | 154 |
| 440 | 20231102 | 112200 | 1206493365 | 2475 | 2480 | 2480 | 2475 | 2692 |
| 441 | 20231102 | 112100 | 1199817990 | 2485 | 2485 | 2485 | 2485 | 31 |
| 442 | 20231102 | 112000 | 1199740955 | 2485 | 2485 | 2485 | 2480 | 37 |
| 443 | 20231102 | 111900 | 1199649065 | 2485 | 2485 | 2485 | 2485 | 745 |
| 444 | 20231102 | 111800 | 1197797740 | 2485 | 2480 | 2485 | 2480 | 12 |
| 445 | 20231102 | 111700 | 1197767970 | 2485 | 2485 | 2485 | 2485 | 2001 |
| 446 | 20231102 | 111600 | 1192795485 | 2480 | 2475 | 2480 | 2475 | 549 |
| 447 | 20231102 | 111500 | 1191434015 | 2480 | 2475 | 2480 | 2475 | 201 |
| 448 | 20231102 | 111400 | 1190936350 | 2475 | 2475 | 2475 | 2470 | 12 |
| 449 | 20231102 | 111300 | 1190906700 | 2470 | 2475 | 2475 | 2470 | 907 |
| 450 | 20231102 | 111200 | 1188665875 | 2470 | 2475 | 2475 | 2470 | 722 |
| 451 | 20231102 | 111100 | 1186882520 | 2475 | 2475 | 2475 | 2470 | 399 |
| 452 | 20231102 | 111000 | 1185895035 | 2475 | 2480 | 2480 | 2470 | 366 |
| 453 | 20231102 | 110900 | 1184989220 | 2480 | 2480 | 2480 | 2480 | 83 |
| 454 | 20231102 | 110800 | 1184783380 | 2480 | 2475 | 2480 | 2475 | 1001 |
| 455 | 20231102 | 110700 | 1182305855 | 2470 | 2475 | 2475 | 2470 | 11 |
| 456 | 20231102 | 110600 | 1182278680 | 2475 | 2475 | 2475 | 2475 | 2 |
| 457 | 20231102 | 110500 | 1182273730 | 2470 | 2480 | 2480 | 2470 | 188 |
| 458 | 20231102 | 110400 | 1181809300 | 2475 | 2480 | 2480 | 2475 | 3006 |
| 459 | 20231102 | 110300 | 1174369420 | 2480 | 2475 | 2480 | 2475 | 11 |
| 460 | 20231102 | 110200 | 1174342190 | 2485 | 2480 | 2485 | 2480 | 62 |
| 461 | 20231102 | 110100 | 1174188425 | 2480 | 2485 | 2485 | 2480 | 51 |
| 462 | 20231102 | 110000 | 1174061940 | 2480 | 2480 | 2480 | 2480 | 1361 |
| 463 | 20231102 | 105900 | 1170686660 | 2485 | 2485 | 2485 | 2480 | 489 |
| 464 | 20231102 | 105800 | 1169472815 | 2485 | 2485 | 2485 | 2485 | 1 |
| 465 | 20231102 | 105700 | 1169470330 | 2485 | 2485 | 2485 | 2480 | 1859 |
| 466 | 20231102 | 105600 | 1164852025 | 2490 | 2485 | 2490 | 2485 | 526 |
| 467 | 20231102 | 105500 | 1163544785 | 2490 | 2490 | 2490 | 2480 | 122 |
| 468 | 20231102 | 105400 | 1163242155 | 2485 | 2485 | 2490 | 2485 | 2097 |
| 469 | 20231102 | 105300 | 1158030385 | 2490 | 2485 | 2495 | 2485 | 14736 |
| 470 | 20231102 | 105200 | 1121353285 | 2490 | 2480 | 2490 | 2480 | 9761 |
| 471 | 20231102 | 105100 | 1097109085 | 2480 | 2470 | 2480 | 2470 | 3162 |
| 472 | 20231102 | 105000 | 1089273175 | 2475 | 2475 | 2475 | 2465 | 6173 |
| 473 | 20231102 | 104900 | 1074023105 | 2465 | 2465 | 2475 | 2465 | 3688 |
| 474 | 20231102 | 104800 | 1064928790 | 2470 | 2470 | 2470 | 2465 | 169 |
| 475 | 20231102 | 104700 | 1064511610 | 2470 | 2475 | 2475 | 2470 | 101 |
| 476 | 20231102 | 104600 | 1064262135 | 2470 | 2470 | 2475 | 2470 | 1355 |
| 477 | 20231102 | 104500 | 1060915280 | 2470 | 2475 | 2475 | 2470 | 497 |
| 478 | 20231102 | 104400 | 1059687610 | 2475 | 2475 | 2480 | 2475 | 6426 |
| 479 | 20231102 | 104300 | 1043783090 | 2475 | 2475 | 2475 | 2475 | 1755 |
| 480 | 20231102 | 104200 | 1039439465 | 2475 | 2465 | 2475 | 2465 | 2173 |
| 481 | 20231102 | 104100 | 1034073720 | 2470 | 2470 | 2470 | 2470 | 88 |
| 482 | 20231102 | 104000 | 1033856360 | 2470 | 2470 | 2470 | 2465 | 195 |
| 483 | 20231102 | 103900 | 1033374760 | 2470 | 2465 | 2470 | 2465 | 46 |
| 484 | 20231102 | 103800 | 1033261240 | 2470 | 2470 | 2470 | 2465 | 214 |
| 485 | 20231102 | 103700 | 1032732710 | 2470 | 2470 | 2470 | 2465 | 433 |
| 486 | 20231102 | 103600 | 1031664350 | 2470 | 2470 | 2475 | 2465 | 10998 |
| 487 | 20231102 | 103500 | 1004499220 | 2470 | 2465 | 2470 | 2465 | 4230 |
| 488 | 20231102 | 103400 | 994072015 | 2465 | 2460 | 2465 | 2455 | 1963 |
| 489 | 20231102 | 103300 | 989240580 | 2460 | 2455 | 2460 | 2455 | 3570 |
| 490 | 20231102 | 103200 | 980463905 | 2460 | 2460 | 2460 | 2455 | 124 |
| 491 | 20231102 | 103100 | 980159470 | 2455 | 2455 | 2460 | 2455 | 419 |
| 492 | 20231102 | 103000 | 979130320 | 2460 | 2455 | 2460 | 2450 | 536 |
| 493 | 20231102 | 102900 | 977814485 | 2460 | 2455 | 2460 | 2455 | 1884 |
| 494 | 20231102 | 102800 | 973189260 | 2455 | 2460 | 2460 | 2455 | 5697 |
| 495 | 20231102 | 102700 | 959202870 | 2455 | 2455 | 2455 | 2455 | 10 |
| 496 | 20231102 | 102600 | 959178320 | 2460 | 2455 | 2460 | 2450 | 4258 |
| 497 | 20231102 | 102500 | 948724925 | 2455 | 2455 | 2455 | 2450 | 12 |
| 498 | 20231102 | 102400 | 948695515 | 2455 | 2455 | 2455 | 2455 | 50 |
| 499 | 20231102 | 102300 | 948572765 | 2455 | 2455 | 2455 | 2450 | 121 |
| 500 | 20231102 | 102200 | 948275760 | 2455 | 2450 | 2455 | 2450 | 51 |
| 501 | 20231102 | 102100 | 948150655 | 2455 | 2445 | 2455 | 2445 | 4284 |
| 502 | 20231102 | 102000 | 937663830 | 2450 | 2445 | 2450 | 2445 | 2 |
| 503 | 20231102 | 101900 | 937658935 | 2450 | 2445 | 2450 | 2445 | 2783 |
| 504 | 20231102 | 101800 | 930854435 | 2450 | 2450 | 2450 | 2440 | 9008 |
| 505 | 20231102 | 101700 | 908853395 | 2445 | 2445 | 2445 | 2445 | 310 |
| 506 | 20231102 | 101600 | 908095445 | 2450 | 2450 | 2450 | 2450 | 1 |
| 507 | 20231102 | 101500 | 908092995 | 2445 | 2445 | 2450 | 2445 | 6071 |
| 508 | 20231102 | 101400 | 893249145 | 2445 | 2445 | 2450 | 2445 | 5 |
| 509 | 20231102 | 101300 | 893236905 | 2445 | 2445 | 2445 | 2445 | 11 |
| 510 | 20231102 | 101200 | 893210010 | 2450 | 2450 | 2450 | 2450 | 1100 |
| 511 | 20231102 | 101100 | 890515010 | 2450 | 2445 | 2450 | 2445 | 11 |
| 512 | 20231102 | 101000 | 890488110 | 2450 | 2450 | 2450 | 2450 | 506 |
| 513 | 20231102 | 100900 | 889248410 | 2450 | 2445 | 2450 | 2445 | 512 |
| 514 | 20231102 | 100800 | 887994060 | 2450 | 2450 | 2455 | 2450 | 1104 |
| 515 | 20231102 | 100700 | 885289255 | 2455 | 2450 | 2455 | 2445 | 512 |
| 516 | 20231102 | 100600 | 884034855 | 2455 | 2450 | 2455 | 2450 | 1704 |
| 517 | 20231102 | 100500 | 879860045 | 2450 | 2450 | 2450 | 2450 | 1 |
| 518 | 20231102 | 100400 | 879857595 | 2445 | 2440 | 2445 | 2440 | 1682 |
| 519 | 20231102 | 100300 | 875745230 | 2445 | 2450 | 2450 | 2445 | 251 |
| 520 | 20231102 | 100200 | 875131530 | 2445 | 2450 | 2450 | 2440 | 3488 |
| 521 | 20231102 | 100100 | 866604305 | 2445 | 2450 | 2450 | 2445 | 234 |
| 522 | 20231102 | 100000 | 866032165 | 2450 | 2450 | 2450 | 2445 | 1119 |
| 523 | 20231102 | 095900 | 863290665 | 2450 | 2445 | 2450 | 2445 | 2590 |
| 524 | 20231102 | 095800 | 856958105 | 2450 | 2445 | 2450 | 2445 | 11 |
| 525 | 20231102 | 095700 | 856931205 | 2450 | 2450 | 2450 | 2445 | 1933 |
| 526 | 20231102 | 095600 | 852196265 | 2455 | 2455 | 2455 | 2450 | 616 |
| 527 | 20231102 | 095500 | 850687050 | 2455 | 2450 | 2455 | 2450 | 37 |
| 528 | 20231102 | 095400 | 850596365 | 2455 | 2455 | 2455 | 2450 | 2687 |
| 529 | 20231102 | 095300 | 844010620 | 2455 | 2455 | 2455 | 2450 | 1163 |
| 530 | 20231102 | 095200 | 841156105 | 2455 | 2450 | 2455 | 2450 | 1542 |
| 531 | 20231102 | 095100 | 837378045 | 2455 | 2455 | 2455 | 2450 | 3903 |
| 532 | 20231102 | 095000 | 827815685 | 2455 | 2450 | 2455 | 2450 | 87 |
| 533 | 20231102 | 094900 | 827602525 | 2455 | 2455 | 2455 | 2450 | 1461 |
| 534 | 20231102 | 094800 | 824015870 | 2455 | 2450 | 2455 | 2450 | 3502 |
| 535 | 20231102 | 094700 | 815427800 | 2455 | 2455 | 2455 | 2450 | 2445 |
| 536 | 20231102 | 094600 | 809430325 | 2455 | 2460 | 2460 | 2455 | 3639 |
| 537 | 20231102 | 094500 | 800496320 | 2455 | 2460 | 2460 | 2455 | 21 |
| 538 | 20231102 | 094400 | 800444710 | 2455 | 2455 | 2455 | 2450 | 2550 |
| 539 | 20231102 | 094300 | 794184525 | 2455 | 2455 | 2455 | 2455 | 1 |
| 540 | 20231102 | 094200 | 794182070 | 2460 | 2450 | 2460 | 2450 | 103 |
| 541 | 20231102 | 094100 | 793929705 | 2455 | 2450 | 2455 | 2450 | 5110 |
| 542 | 20231102 | 094000 | 781385205 | 2455 | 2450 | 2455 | 2450 | 1283 |
| 543 | 20231102 | 093900 | 778241850 | 2450 | 2450 | 2455 | 2450 | 1430 |
| 544 | 20231102 | 093800 | 774738320 | 2455 | 2450 | 2455 | 2445 | 3498 |
| 545 | 20231102 | 093700 | 766168310 | 2450 | 2455 | 2455 | 2450 | 3929 |
| 546 | 20231102 | 093600 | 756542245 | 2450 | 2450 | 2450 | 2445 | 806 |
| 547 | 20231102 | 093500 | 754567555 | 2450 | 2455 | 2455 | 2445 | 170 |
| 548 | 20231102 | 093400 | 754151085 | 2445 | 2455 | 2455 | 2445 | 6 |
| 549 | 20231102 | 093300 | 754136385 | 2455 | 2445 | 2455 | 2445 | 55 |
| 550 | 20231102 | 093200 | 754001730 | 2450 | 2445 | 2450 | 2445 | 44 |
| 551 | 20231102 | 093100 | 753893935 | 2445 | 2450 | 2455 | 2445 | 1884 |
| 552 | 20231102 | 093000 | 749279425 | 2450 | 2440 | 2455 | 2440 | 594 |
| 553 | 20231102 | 092900 | 747827275 | 2445 | 2450 | 2450 | 2445 | 52 |
| 554 | 20231102 | 092800 | 747699885 | 2455 | 2450 | 2455 | 2435 | 13313 |
| 555 | 20231102 | 092700 | 715173305 | 2455 | 2455 | 2455 | 2450 | 718 |
| 556 | 20231102 | 092600 | 713412615 | 2450 | 2460 | 2460 | 2450 | 4598 |
| 557 | 20231102 | 092500 | 702121635 | 2460 | 2460 | 2460 | 2460 | 1161 |
| 558 | 20231102 | 092400 | 699265575 | 2455 | 2455 | 2460 | 2450 | 4480 |
| 559 | 20231102 | 092300 | 688270950 | 2455 | 2460 | 2460 | 2455 | 266 |
| 560 | 20231102 | 092200 | 687617115 | 2455 | 2455 | 2460 | 2455 | 1624 |
| 561 | 20231102 | 092100 | 683630190 | 2460 | 2465 | 2465 | 2460 | 4331 |
| 562 | 20231102 | 092000 | 672975910 | 2460 | 2470 | 2470 | 2460 | 1894 |
| 563 | 20231102 | 091900 | 668304560 | 2465 | 2460 | 2465 | 2460 | 848 |
| 564 | 20231102 | 091800 | 666217980 | 2460 | 2470 | 2470 | 2455 | 7288 |
| 565 | 20231102 | 091700 | 648291950 | 2470 | 2455 | 2470 | 2455 | 3932 |
| 566 | 20231102 | 091600 | 638602420 | 2460 | 2450 | 2460 | 2450 | 196 |
| 567 | 20231102 | 091500 | 638120480 | 2445 | 2465 | 2470 | 2445 | 14893 |
| 568 | 20231102 | 091400 | 601634170 | 2465 | 2465 | 2470 | 2465 | 898 |
| 569 | 20231102 | 091300 | 599419615 | 2465 | 2460 | 2465 | 2460 | 2211 |
| 570 | 20231102 | 091200 | 593977495 | 2460 | 2470 | 2485 | 2460 | 5501 |
| 571 | 20231102 | 091100 | 580416920 | 2470 | 2475 | 2490 | 2470 | 1843 |
| 572 | 20231102 | 091000 | 575844430 | 2480 | 2490 | 2490 | 2480 | 1075 |
| 573 | 20231102 | 090900 | 573176460 | 2490 | 2480 | 2495 | 2475 | 1800 |
| 574 | 20231102 | 090800 | 568712455 | 2480 | 2475 | 2490 | 2475 | 7210 |
| 575 | 20231102 | 090700 | 550826600 | 2465 | 2475 | 2480 | 2465 | 148 |
| 576 | 20231102 | 090600 | 550460695 | 2480 | 2475 | 2480 | 2460 | 22921 |
| 577 | 20231102 | 090500 | 493864990 | 2480 | 2475 | 2480 | 2475 | 6677 |
| 578 | 20231102 | 090400 | 477336845 | 2475 | 2495 | 2505 | 2470 | 18791 |
| 579 | 20231102 | 090300 | 430810060 | 2490 | 2515 | 2520 | 2490 | 32102 |
| 580 | 20231102 | 090200 | 350369235 | 2515 | 2490 | 2530 | 2490 | 58968 |
| 581 | 20231102 | 090100 | 202219045 | 2490 | 2485 | 2500 | 2480 | 26743 |
| 582 | 20231102 | 090000 | 135456130 | 2480 | 2500 | 2500 | 2480 | 54228 |