30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 190000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 87737 |
| 3 | 20231101 | 185900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 4 | 20231101 | 185800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 5 | 20231101 | 185700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 6 | 20231101 | 185600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 7 | 20231101 | 185500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 8 | 20231101 | 185400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 9 | 20231101 | 185300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 10 | 20231101 | 185200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 11 | 20231101 | 185100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 12 | 20231101 | 185000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 13 | 20231101 | 184900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 14 | 20231101 | 184800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 15 | 20231101 | 184700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 16 | 20231101 | 184600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 17 | 20231101 | 184500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 18 | 20231101 | 184400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 19 | 20231101 | 184300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 20 | 20231101 | 184200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 21 | 20231101 | 184100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 22 | 20231101 | 184000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 23 | 20231101 | 183900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 24 | 20231101 | 183800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 25 | 20231101 | 183700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 26 | 20231101 | 183600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 27 | 20231101 | 183500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 28 | 20231101 | 183400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 29 | 20231101 | 183300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 30 | 20231101 | 183200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 31 | 20231101 | 183100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 32 | 20231101 | 183000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 87737 |
| 33 | 20231101 | 182900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 34 | 20231101 | 182800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 35 | 20231101 | 182700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 36 | 20231101 | 182600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 37 | 20231101 | 182500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 38 | 20231101 | 182400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 39 | 20231101 | 182300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 40 | 20231101 | 182200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 41 | 20231101 | 182100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 42 | 20231101 | 182000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 43 | 20231101 | 181900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 44 | 20231101 | 181800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 45 | 20231101 | 181700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 46 | 20231101 | 181600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 47 | 20231101 | 181500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 48 | 20231101 | 181400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 49 | 20231101 | 181300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 50 | 20231101 | 181200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 51 | 20231101 | 181100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 52 | 20231101 | 181000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 53 | 20231101 | 180900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 54 | 20231101 | 180800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 55 | 20231101 | 180700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 56 | 20231101 | 180600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 57 | 20231101 | 180500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 58 | 20231101 | 180400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 59 | 20231101 | 180300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 60 | 20231101 | 180200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 61 | 20231101 | 180100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 62 | 20231101 | 180000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 87737 |
| 63 | 20231101 | 175900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 64 | 20231101 | 175800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 65 | 20231101 | 175700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 66 | 20231101 | 175600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 67 | 20231101 | 175500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 68 | 20231101 | 175400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 69 | 20231101 | 175300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 70 | 20231101 | 175200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 71 | 20231101 | 175100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 72 | 20231101 | 175000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 73 | 20231101 | 174900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 74 | 20231101 | 174800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 75 | 20231101 | 174700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 76 | 20231101 | 174600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 77 | 20231101 | 174500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 78 | 20231101 | 174400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 79 | 20231101 | 174300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 80 | 20231101 | 174200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 81 | 20231101 | 174100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 82 | 20231101 | 174000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 83 | 20231101 | 173900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 84 | 20231101 | 173800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 85 | 20231101 | 173700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 86 | 20231101 | 173600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 87 | 20231101 | 173500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 88 | 20231101 | 173400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 89 | 20231101 | 173300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 90 | 20231101 | 173200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 91 | 20231101 | 173100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 92 | 20231101 | 173000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 87737 |
| 93 | 20231101 | 172900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 94 | 20231101 | 172800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 95 | 20231101 | 172700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 96 | 20231101 | 172600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 97 | 20231101 | 172500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 98 | 20231101 | 172400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 99 | 20231101 | 172300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 100 | 20231101 | 172200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 101 | 20231101 | 172100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 102 | 20231101 | 172000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 103 | 20231101 | 171900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 104 | 20231101 | 171800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 105 | 20231101 | 171700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 106 | 20231101 | 171600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 107 | 20231101 | 171500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 108 | 20231101 | 171400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 109 | 20231101 | 171300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 110 | 20231101 | 171200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 111 | 20231101 | 171100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 112 | 20231101 | 171000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 113 | 20231101 | 170900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 114 | 20231101 | 170800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 115 | 20231101 | 170700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 116 | 20231101 | 170600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 117 | 20231101 | 170500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 118 | 20231101 | 170400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 119 | 20231101 | 170300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 120 | 20231101 | 170200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 121 | 20231101 | 170100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 122 | 20231101 | 170000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 87737 |
| 123 | 20231101 | 165900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 124 | 20231101 | 165800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 125 | 20231101 | 165700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 126 | 20231101 | 165600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 127 | 20231101 | 165500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 128 | 20231101 | 165400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 129 | 20231101 | 165300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 130 | 20231101 | 165200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 131 | 20231101 | 165100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 132 | 20231101 | 165000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 133 | 20231101 | 164900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 134 | 20231101 | 164800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 135 | 20231101 | 164700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 136 | 20231101 | 164600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 137 | 20231101 | 164500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 138 | 20231101 | 164400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 139 | 20231101 | 164300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 140 | 20231101 | 164200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 141 | 20231101 | 164100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 142 | 20231101 | 164000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 143 | 20231101 | 163900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 144 | 20231101 | 163800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 145 | 20231101 | 163700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 146 | 20231101 | 163600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 147 | 20231101 | 163500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 148 | 20231101 | 163400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 149 | 20231101 | 163300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 150 | 20231101 | 163200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 151 | 20231101 | 163100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 152 | 20231101 | 163000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 87737 |
| 153 | 20231101 | 162900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 154 | 20231101 | 162800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 155 | 20231101 | 162700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 156 | 20231101 | 162600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 157 | 20231101 | 162500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 158 | 20231101 | 162400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 159 | 20231101 | 162300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 160 | 20231101 | 162200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 161 | 20231101 | 162100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 162 | 20231101 | 162000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 163 | 20231101 | 161900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 164 | 20231101 | 161800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 165 | 20231101 | 161700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 166 | 20231101 | 161600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 167 | 20231101 | 161500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 168 | 20231101 | 161400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 169 | 20231101 | 161300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 170 | 20231101 | 161200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 171 | 20231101 | 161100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 172 | 20231101 | 161000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 173 | 20231101 | 160900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 174 | 20231101 | 160800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 175 | 20231101 | 160700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 176 | 20231101 | 160600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 177 | 20231101 | 160500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 178 | 20231101 | 160400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 179 | 20231101 | 160300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 180 | 20231101 | 160200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 181 | 20231101 | 160100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 182 | 20231101 | 160000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 87737 |
| 183 | 20231101 | 155900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 184 | 20231101 | 155800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 185 | 20231101 | 155700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 186 | 20231101 | 155600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 187 | 20231101 | 155500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 188 | 20231101 | 155400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 189 | 20231101 | 155300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 190 | 20231101 | 155200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 191 | 20231101 | 155100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 192 | 20231101 | 155000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 193 | 20231101 | 154900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 194 | 20231101 | 154800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 195 | 20231101 | 154700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 196 | 20231101 | 154600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 197 | 20231101 | 154500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 198 | 20231101 | 154400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 199 | 20231101 | 154300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 200 | 20231101 | 154200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 201 | 20231101 | 154100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 202 | 20231101 | 154000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 203 | 20231101 | 153900 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 204 | 20231101 | 153800 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 205 | 20231101 | 153700 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 206 | 20231101 | 153600 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 207 | 20231101 | 153500 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 208 | 20231101 | 153400 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 209 | 20231101 | 153300 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 210 | 20231101 | 153200 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 211 | 20231101 | 153100 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 0 |
| 212 | 20231101 | 153000 | 4712318460 | 5060 | 5060 | 5060 | 5060 | 175474 |
| 213 | 20231101 | 152900 | 4268369240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 214 | 20231101 | 152800 | 4268369240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 215 | 20231101 | 152700 | 4268369240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 216 | 20231101 | 152600 | 4268369240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 217 | 20231101 | 152500 | 4268369240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 218 | 20231101 | 152400 | 4268369240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 219 | 20231101 | 152300 | 4268369240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 220 | 20231101 | 152200 | 4268369240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 221 | 20231101 | 152100 | 4268369240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 222 | 20231101 | 152000 | 4268369240 | 4875 | 4875 | 4875 | 4875 | 0 |
| 223 | 20231101 | 151900 | 4268369240 | 4875 | 4875 | 4875 | 4825 | 28859 |
| 224 | 20231101 | 151800 | 4127820320 | 4875 | 4875 | 4875 | 4875 | 0 |
| 225 | 20231101 | 151700 | 4127820320 | 4875 | 4780 | 4875 | 4780 | 50491 |
| 226 | 20231101 | 151600 | 3884130455 | 4780 | 4715 | 4785 | 4715 | 29112 |
| 227 | 20231101 | 151500 | 3745960930 | 4710 | 4705 | 4715 | 4705 | 1368 |
| 228 | 20231101 | 151400 | 3739512480 | 4710 | 4710 | 4710 | 4705 | 3189 |
| 229 | 20231101 | 151300 | 3724497640 | 4710 | 4715 | 4715 | 4705 | 1395 |
| 230 | 20231101 | 151200 | 3717928235 | 4715 | 4705 | 4715 | 4705 | 1322 |
| 231 | 20231101 | 151100 | 3711697980 | 4705 | 4700 | 4705 | 4695 | 1217 |
| 232 | 20231101 | 151000 | 3705977885 | 4700 | 4700 | 4715 | 4700 | 458 |
| 233 | 20231101 | 150900 | 3703823175 | 4700 | 4715 | 4720 | 4700 | 3467 |
| 234 | 20231101 | 150800 | 3687486840 | 4715 | 4715 | 4715 | 4695 | 2886 |
| 235 | 20231101 | 150700 | 3673914635 | 4715 | 4745 | 4745 | 4715 | 4886 |
| 236 | 20231101 | 150600 | 3650795930 | 4745 | 4715 | 4750 | 4705 | 14556 |
| 237 | 20231101 | 150500 | 3581886065 | 4695 | 4695 | 4710 | 4690 | 4595 |
| 238 | 20231101 | 150400 | 3560293385 | 4695 | 4680 | 4695 | 4680 | 2124 |
| 239 | 20231101 | 150300 | 3550325725 | 4680 | 4670 | 4680 | 4670 | 102 |
| 240 | 20231101 | 150200 | 3549848385 | 4680 | 4665 | 4680 | 4665 | 983 |
| 241 | 20231101 | 150100 | 3545260150 | 4670 | 4680 | 4685 | 4670 | 2853 |
| 242 | 20231101 | 150000 | 3531919315 | 4690 | 4690 | 4700 | 4680 | 3116 |
| 243 | 20231101 | 145900 | 3517316845 | 4690 | 4685 | 4690 | 4670 | 2009 |
| 244 | 20231101 | 145800 | 3507928705 | 4675 | 4690 | 4690 | 4670 | 2155 |
| 245 | 20231101 | 145700 | 3497844045 | 4690 | 4675 | 4705 | 4675 | 1442 |
| 246 | 20231101 | 145600 | 3491074095 | 4670 | 4680 | 4690 | 4670 | 1258 |
| 247 | 20231101 | 145500 | 3485189905 | 4680 | 4705 | 4705 | 4675 | 13204 |
| 248 | 20231101 | 145400 | 3423119150 | 4705 | 4655 | 4715 | 4650 | 17155 |
| 249 | 20231101 | 145300 | 3342544095 | 4650 | 4630 | 4670 | 4625 | 13887 |
| 250 | 20231101 | 145200 | 3277966100 | 4625 | 4630 | 4640 | 4625 | 949 |
| 251 | 20231101 | 145100 | 3273575795 | 4635 | 4640 | 4645 | 4630 | 2041 |
| 252 | 20231101 | 145000 | 3264111105 | 4645 | 4630 | 4655 | 4620 | 6443 |
| 253 | 20231101 | 144900 | 3234244185 | 4630 | 4600 | 4630 | 4600 | 4370 |
| 254 | 20231101 | 144800 | 3214087490 | 4595 | 4590 | 4600 | 4590 | 82 |
| 255 | 20231101 | 144700 | 3213710920 | 4590 | 4590 | 4590 | 4575 | 2862 |
| 256 | 20231101 | 144600 | 3200588180 | 4595 | 4585 | 4600 | 4585 | 583 |
| 257 | 20231101 | 144500 | 3197910210 | 4580 | 4585 | 4590 | 4565 | 1266 |
| 258 | 20231101 | 144400 | 3192103720 | 4590 | 4590 | 4590 | 4585 | 65 |
| 259 | 20231101 | 144300 | 3191805400 | 4595 | 4555 | 4595 | 4555 | 3977 |
| 260 | 20231101 | 144200 | 3173632070 | 4555 | 4555 | 4555 | 4550 | 775 |
| 261 | 20231101 | 144100 | 3170105070 | 4560 | 4560 | 4560 | 4555 | 94 |
| 262 | 20231101 | 144000 | 3169676435 | 4560 | 4560 | 4560 | 4560 | 39 |
| 263 | 20231101 | 143900 | 3169498595 | 4565 | 4565 | 4565 | 4565 | 0 |
| 264 | 20231101 | 143800 | 3169498595 | 4565 | 4565 | 4565 | 4565 | 0 |
| 265 | 20231101 | 143700 | 3169498595 | 4565 | 4565 | 4565 | 4565 | 0 |
| 266 | 20231101 | 143600 | 3169498595 | 4565 | 4565 | 4565 | 4565 | 2 |
| 267 | 20231101 | 143500 | 3169489465 | 4565 | 4565 | 4565 | 4565 | 0 |
| 268 | 20231101 | 143400 | 3169489465 | 4565 | 4560 | 4565 | 4560 | 3 |
| 269 | 20231101 | 143300 | 3169475780 | 4565 | 4565 | 4565 | 4565 | 10 |
| 270 | 20231101 | 143200 | 3169430130 | 4565 | 4565 | 4565 | 4565 | 201 |
| 271 | 20231101 | 143100 | 3168512565 | 4570 | 4575 | 4580 | 4570 | 179 |
| 272 | 20231101 | 143000 | 3167693675 | 4575 | 4575 | 4575 | 4575 | 105 |
| 273 | 20231101 | 142900 | 3167213300 | 4570 | 4570 | 4570 | 4570 | 29 |
| 274 | 20231101 | 142800 | 3167080770 | 4560 | 4570 | 4575 | 4560 | 256 |
| 275 | 20231101 | 142700 | 3165911840 | 4570 | 4570 | 4570 | 4570 | 10 |
| 276 | 20231101 | 142600 | 3165866140 | 4565 | 4570 | 4570 | 4565 | 18 |
| 277 | 20231101 | 142500 | 3165783885 | 4575 | 4570 | 4575 | 4570 | 2 |
| 278 | 20231101 | 142400 | 3165774740 | 4565 | 4565 | 4565 | 4565 | 25 |
| 279 | 20231101 | 142300 | 3165660615 | 4565 | 4580 | 4585 | 4565 | 1001 |
| 280 | 20231101 | 142200 | 3161075855 | 4580 | 4575 | 4580 | 4575 | 78 |
| 281 | 20231101 | 142100 | 3160718810 | 4575 | 4575 | 4575 | 4570 | 103 |
| 282 | 20231101 | 142000 | 3160247595 | 4570 | 4555 | 4570 | 4555 | 854 |
| 283 | 20231101 | 141900 | 3156352790 | 4550 | 4575 | 4575 | 4550 | 924 |
| 284 | 20231101 | 141800 | 3152143065 | 4575 | 4590 | 4595 | 4575 | 910 |
| 285 | 20231101 | 141700 | 3147974790 | 4595 | 4605 | 4605 | 4595 | 7735 |
| 286 | 20231101 | 141600 | 3112393790 | 4605 | 4605 | 4605 | 4605 | 216 |
| 287 | 20231101 | 141500 | 3111399110 | 4605 | 4605 | 4610 | 4600 | 8297 |
| 288 | 20231101 | 141400 | 3073228935 | 4600 | 4555 | 4600 | 4555 | 6922 |
| 289 | 20231101 | 141300 | 3041411460 | 4555 | 4550 | 4590 | 4550 | 3953 |
| 290 | 20231101 | 141200 | 3023311225 | 4550 | 4550 | 4550 | 4550 | 17 |
| 291 | 20231101 | 141100 | 3023233875 | 4555 | 4555 | 4555 | 4530 | 969 |
| 292 | 20231101 | 141000 | 3018832775 | 4555 | 4510 | 4555 | 4505 | 1855 |
| 293 | 20231101 | 140900 | 3010439405 | 4515 | 4510 | 4520 | 4500 | 1367 |
| 294 | 20231101 | 140800 | 3004280805 | 4505 | 4560 | 4560 | 4505 | 928 |
| 295 | 20231101 | 140700 | 3000089520 | 4565 | 4535 | 4565 | 4535 | 119 |
| 296 | 20231101 | 140600 | 2999548595 | 4535 | 4530 | 4535 | 4525 | 202 |
| 297 | 20231101 | 140500 | 2998633600 | 4530 | 4525 | 4530 | 4525 | 59 |
| 298 | 20231101 | 140400 | 2998366610 | 4525 | 4525 | 4525 | 4525 | 5 |
| 299 | 20231101 | 140300 | 2998343985 | 4525 | 4495 | 4535 | 4485 | 4896 |
| 300 | 20231101 | 140200 | 2976254755 | 4495 | 4475 | 4495 | 4475 | 1427 |
| 301 | 20231101 | 140100 | 2969863650 | 4475 | 4515 | 4515 | 4450 | 9273 |
| 302 | 20231101 | 140000 | 2928222050 | 4515 | 4515 | 4525 | 4505 | 1725 |
| 303 | 20231101 | 135900 | 2920441130 | 4525 | 4520 | 4530 | 4515 | 114 |
| 304 | 20231101 | 135800 | 2919925815 | 4530 | 4515 | 4530 | 4515 | 299 |
| 305 | 20231101 | 135700 | 2918572565 | 4525 | 4530 | 4530 | 4515 | 722 |
| 306 | 20231101 | 135600 | 2915310795 | 4525 | 4530 | 4530 | 4525 | 87 |
| 307 | 20231101 | 135500 | 2914916925 | 4525 | 4530 | 4530 | 4525 | 1690 |
| 308 | 20231101 | 135400 | 2907262810 | 4540 | 4530 | 4540 | 4530 | 4 |
| 309 | 20231101 | 135300 | 2907244680 | 4545 | 4540 | 4545 | 4530 | 198 |
| 310 | 20231101 | 135200 | 2906347180 | 4555 | 4550 | 4555 | 4540 | 3466 |
| 311 | 20231101 | 135100 | 2890599000 | 4545 | 4550 | 4550 | 4540 | 2311 |
| 312 | 20231101 | 135000 | 2880092060 | 4545 | 4540 | 4545 | 4540 | 936 |
| 313 | 20231101 | 134900 | 2875840075 | 4540 | 4545 | 4545 | 4540 | 1039 |
| 314 | 20231101 | 134800 | 2871120515 | 4545 | 4545 | 4545 | 4545 | 5101 |
| 315 | 20231101 | 134700 | 2847936470 | 4545 | 4565 | 4565 | 4545 | 1665 |
| 316 | 20231101 | 134600 | 2840352795 | 4570 | 4570 | 4570 | 4570 | 0 |
| 317 | 20231101 | 134500 | 2840352795 | 4570 | 4570 | 4570 | 4570 | 1 |
| 318 | 20231101 | 134400 | 2840348225 | 4570 | 4575 | 4580 | 4570 | 1102 |
| 319 | 20231101 | 134300 | 2835311575 | 4580 | 4580 | 4580 | 4580 | 0 |
| 320 | 20231101 | 134200 | 2835311575 | 4580 | 4580 | 4580 | 4580 | 5 |
| 321 | 20231101 | 134100 | 2835288675 | 4570 | 4570 | 4570 | 4570 | 1 |
| 322 | 20231101 | 134000 | 2835284105 | 4580 | 4580 | 4580 | 4580 | 1 |
| 323 | 20231101 | 133900 | 2835279525 | 4580 | 4580 | 4580 | 4580 | 264 |
| 324 | 20231101 | 133800 | 2834070405 | 4575 | 4575 | 4575 | 4575 | 348 |
| 325 | 20231101 | 133700 | 2832478305 | 4575 | 4585 | 4585 | 4570 | 232 |
| 326 | 20231101 | 133600 | 2831415800 | 4580 | 4580 | 4580 | 4580 | 28 |
| 327 | 20231101 | 133500 | 2831287560 | 4580 | 4580 | 4580 | 4580 | 271 |
| 328 | 20231101 | 133400 | 2830046380 | 4580 | 4575 | 4580 | 4570 | 515 |
| 329 | 20231101 | 133300 | 2827689680 | 4575 | 4575 | 4575 | 4575 | 1 |
| 330 | 20231101 | 133200 | 2827685105 | 4570 | 4570 | 4570 | 4570 | 100 |
| 331 | 20231101 | 133100 | 2827228105 | 4575 | 4570 | 4585 | 4565 | 768 |
| 332 | 20231101 | 133000 | 2823714710 | 4565 | 4560 | 4570 | 4560 | 869 |
| 333 | 20231101 | 132900 | 2819748665 | 4560 | 4560 | 4560 | 4560 | 0 |
| 334 | 20231101 | 132800 | 2819748665 | 4560 | 4560 | 4560 | 4560 | 0 |
| 335 | 20231101 | 132700 | 2819748665 | 4560 | 4560 | 4560 | 4560 | 30 |
| 336 | 20231101 | 132600 | 2819611865 | 4560 | 4560 | 4560 | 4560 | 337 |
| 337 | 20231101 | 132500 | 2818075145 | 4560 | 4560 | 4560 | 4560 | 1 |
| 338 | 20231101 | 132400 | 2818070585 | 4545 | 4550 | 4555 | 4545 | 256 |
| 339 | 20231101 | 132300 | 2816905975 | 4550 | 4560 | 4560 | 4545 | 1079 |
| 340 | 20231101 | 132200 | 2812001835 | 4560 | 4560 | 4560 | 4560 | 3 |
| 341 | 20231101 | 132100 | 2811988155 | 4545 | 4560 | 4565 | 4545 | 4 |
| 342 | 20231101 | 132000 | 2811969920 | 4550 | 4550 | 4560 | 4550 | 672 |
| 343 | 20231101 | 131900 | 2808912310 | 4550 | 4560 | 4560 | 4550 | 2500 |
| 344 | 20231101 | 131800 | 2797531765 | 4565 | 4565 | 4565 | 4565 | 5 |
| 345 | 20231101 | 131700 | 2797508940 | 4565 | 4565 | 4565 | 4565 | 1 |
| 346 | 20231101 | 131600 | 2797504375 | 4560 | 4565 | 4565 | 4560 | 17 |
| 347 | 20231101 | 131500 | 2797426850 | 4565 | 4565 | 4565 | 4565 | 110 |
| 348 | 20231101 | 131400 | 2796924700 | 4560 | 4560 | 4560 | 4560 | 0 |
| 349 | 20231101 | 131300 | 2796924700 | 4560 | 4560 | 4560 | 4560 | 0 |
| 350 | 20231101 | 131200 | 2796924700 | 4560 | 4555 | 4560 | 4550 | 1215 |
| 351 | 20231101 | 131100 | 2791388675 | 4565 | 4565 | 4565 | 4565 | 3 |
| 352 | 20231101 | 131000 | 2791374980 | 4555 | 4560 | 4560 | 4555 | 60 |
| 353 | 20231101 | 130900 | 2791101675 | 4565 | 4565 | 4565 | 4565 | 0 |
| 354 | 20231101 | 130800 | 2791101675 | 4565 | 4565 | 4565 | 4565 | 0 |
| 355 | 20231101 | 130700 | 2791101675 | 4565 | 4565 | 4565 | 4565 | 392 |
| 356 | 20231101 | 130600 | 2789312195 | 4555 | 4560 | 4560 | 4555 | 205 |
| 357 | 20231101 | 130500 | 2788377510 | 4560 | 4560 | 4560 | 4560 | 356 |
| 358 | 20231101 | 130400 | 2786754150 | 4565 | 4565 | 4565 | 4565 | 112 |
| 359 | 20231101 | 130300 | 2786242870 | 4565 | 4565 | 4565 | 4565 | 358 |
| 360 | 20231101 | 130200 | 2784608600 | 4565 | 4575 | 4575 | 4565 | 2502 |
| 361 | 20231101 | 130100 | 2773175815 | 4580 | 4585 | 4585 | 4575 | 876 |
| 362 | 20231101 | 130000 | 2769166810 | 4585 | 4580 | 4585 | 4580 | 22 |
| 363 | 20231101 | 125900 | 2769066000 | 4585 | 4580 | 4585 | 4580 | 38 |
| 364 | 20231101 | 125800 | 2768891955 | 4580 | 4580 | 4580 | 4580 | 124 |
| 365 | 20231101 | 125700 | 2768324035 | 4580 | 4590 | 4590 | 4580 | 221 |
| 366 | 20231101 | 125600 | 2767311845 | 4585 | 4580 | 4585 | 4580 | 52 |
| 367 | 20231101 | 125500 | 2767073445 | 4575 | 4575 | 4575 | 4575 | 102 |
| 368 | 20231101 | 125400 | 2766606795 | 4575 | 4575 | 4575 | 4575 | 98 |
| 369 | 20231101 | 125300 | 2766158445 | 4580 | 4580 | 4580 | 4580 | 1 |
| 370 | 20231101 | 125200 | 2766153865 | 4570 | 4575 | 4580 | 4570 | 31 |
| 371 | 20231101 | 125100 | 2766012115 | 4575 | 4575 | 4575 | 4575 | 0 |
| 372 | 20231101 | 125000 | 2766012115 | 4575 | 4580 | 4580 | 4575 | 129 |
| 373 | 20231101 | 124900 | 2765421445 | 4580 | 4575 | 4580 | 4575 | 334 |
| 374 | 20231101 | 124800 | 2763893325 | 4565 | 4565 | 4565 | 4565 | 0 |
| 375 | 20231101 | 124700 | 2763893325 | 4565 | 4570 | 4570 | 4565 | 185 |
| 376 | 20231101 | 124600 | 2763047880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 377 | 20231101 | 124500 | 2763047880 | 4560 | 4565 | 4565 | 4560 | 557 |
| 378 | 20231101 | 124400 | 2760506405 | 4570 | 4570 | 4570 | 4570 | 0 |
| 379 | 20231101 | 124300 | 2760506405 | 4570 | 4560 | 4570 | 4560 | 1205 |
| 380 | 20231101 | 124200 | 2755002965 | 4560 | 4560 | 4565 | 4560 | 596 |
| 381 | 20231101 | 124100 | 2752282705 | 4560 | 4560 | 4560 | 4550 | 997 |
| 382 | 20231101 | 124000 | 2747740785 | 4560 | 4555 | 4560 | 4555 | 1023 |
| 383 | 20231101 | 123900 | 2743076360 | 4545 | 4555 | 4555 | 4545 | 22 |
| 384 | 20231101 | 123800 | 2742976210 | 4550 | 4560 | 4560 | 4550 | 1890 |
| 385 | 20231101 | 123700 | 2734370280 | 4560 | 4570 | 4570 | 4560 | 3000 |
| 386 | 20231101 | 123600 | 2720675645 | 4580 | 4580 | 4580 | 4580 | 35 |
| 387 | 20231101 | 123500 | 2720515345 | 4570 | 4575 | 4575 | 4570 | 1306 |
| 388 | 20231101 | 123400 | 2714546430 | 4575 | 4575 | 4575 | 4575 | 0 |
| 389 | 20231101 | 123300 | 2714546430 | 4575 | 4575 | 4575 | 4575 | 0 |
| 390 | 20231101 | 123200 | 2714546430 | 4575 | 4575 | 4575 | 4575 | 300 |
| 391 | 20231101 | 123100 | 2713173930 | 4575 | 4575 | 4575 | 4575 | 0 |
| 392 | 20231101 | 123000 | 2713173930 | 4575 | 4575 | 4575 | 4575 | 1150 |
| 393 | 20231101 | 122900 | 2707912680 | 4575 | 4585 | 4590 | 4575 | 2192 |
| 394 | 20231101 | 122800 | 2697879215 | 4585 | 4600 | 4600 | 4585 | 2501 |
| 395 | 20231101 | 122700 | 2686395625 | 4605 | 4585 | 4605 | 4585 | 2627 |
| 396 | 20231101 | 122600 | 2674315090 | 4585 | 4595 | 4595 | 4580 | 75 |
| 397 | 20231101 | 122500 | 2673971115 | 4595 | 4590 | 4595 | 4590 | 1018 |
| 398 | 20231101 | 122400 | 2669297465 | 4590 | 4575 | 4590 | 4575 | 667 |
| 399 | 20231101 | 122300 | 2666241880 | 4575 | 4570 | 4575 | 4565 | 816 |
| 400 | 20231101 | 122200 | 2662514330 | 4565 | 4560 | 4565 | 4560 | 564 |
| 401 | 20231101 | 122100 | 2659940590 | 4550 | 4550 | 4550 | 4550 | 1 |
| 402 | 20231101 | 122000 | 2659936040 | 4550 | 4545 | 4550 | 4545 | 22 |
| 403 | 20231101 | 121900 | 2659835995 | 4545 | 4545 | 4545 | 4545 | 36 |
| 404 | 20231101 | 121800 | 2659672375 | 4545 | 4560 | 4560 | 4545 | 186 |
| 405 | 20231101 | 121700 | 2658826670 | 4550 | 4565 | 4565 | 4550 | 2009 |
| 406 | 20231101 | 121600 | 2649682060 | 4570 | 4575 | 4575 | 4570 | 571 |
| 407 | 20231101 | 121500 | 2647070090 | 4580 | 4580 | 4580 | 4580 | 92 |
| 408 | 20231101 | 121400 | 2646648730 | 4580 | 4585 | 4590 | 4580 | 490 |
| 409 | 20231101 | 121300 | 2644404105 | 4590 | 4570 | 4590 | 4570 | 1290 |
| 410 | 20231101 | 121200 | 2638495615 | 4570 | 4565 | 4570 | 4565 | 352 |
| 411 | 20231101 | 121100 | 2636886990 | 4560 | 4565 | 4565 | 4560 | 397 |
| 412 | 20231101 | 121000 | 2635075045 | 4565 | 4595 | 4595 | 4565 | 3736 |
| 413 | 20231101 | 120900 | 2617988620 | 4590 | 4610 | 4610 | 4590 | 2884 |
| 414 | 20231101 | 120800 | 2604729310 | 4610 | 4610 | 4610 | 4610 | 261 |
| 415 | 20231101 | 120700 | 2603526100 | 4610 | 4595 | 4610 | 4595 | 643 |
| 416 | 20231101 | 120600 | 2600569880 | 4600 | 4595 | 4600 | 4590 | 861 |
| 417 | 20231101 | 120500 | 2596613720 | 4590 | 4600 | 4600 | 4590 | 444 |
| 418 | 20231101 | 120400 | 2594572750 | 4600 | 4615 | 4615 | 4595 | 2623 |
| 419 | 20231101 | 120300 | 2582501570 | 4615 | 4625 | 4625 | 4615 | 1124 |
| 420 | 20231101 | 120200 | 2577313410 | 4620 | 4620 | 4620 | 4620 | 53 |
| 421 | 20231101 | 120100 | 2577068550 | 4620 | 4620 | 4620 | 4620 | 1122 |
| 422 | 20231101 | 120000 | 2571884910 | 4620 | 4630 | 4630 | 4620 | 1690 |
| 423 | 20231101 | 115900 | 2564075300 | 4640 | 4635 | 4640 | 4635 | 79 |
| 424 | 20231101 | 115800 | 2563708830 | 4625 | 4625 | 4625 | 4625 | 632 |
| 425 | 20231101 | 115700 | 2560785830 | 4630 | 4640 | 4640 | 4630 | 1545 |
| 426 | 20231101 | 115600 | 2553628385 | 4640 | 4650 | 4650 | 4640 | 131 |
| 427 | 20231101 | 115500 | 2553020465 | 4640 | 4645 | 4645 | 4640 | 35 |
| 428 | 20231101 | 115400 | 2552858060 | 4640 | 4650 | 4650 | 4640 | 271 |
| 429 | 20231101 | 115300 | 2551600040 | 4650 | 4650 | 4655 | 4645 | 935 |
| 430 | 20231101 | 115200 | 2547256610 | 4650 | 4650 | 4650 | 4650 | 300 |
| 431 | 20231101 | 115100 | 2545861610 | 4650 | 4660 | 4660 | 4650 | 5886 |
| 432 | 20231101 | 115000 | 2518455705 | 4660 | 4665 | 4665 | 4660 | 611 |
| 433 | 20231101 | 114900 | 2515605460 | 4665 | 4670 | 4670 | 4665 | 1324 |
| 434 | 20231101 | 114800 | 2509423890 | 4670 | 4675 | 4675 | 4670 | 2346 |
| 435 | 20231101 | 114700 | 2498459430 | 4680 | 4685 | 4685 | 4680 | 235 |
| 436 | 20231101 | 114600 | 2497359305 | 4685 | 4680 | 4685 | 4680 | 349 |
| 437 | 20231101 | 114500 | 2495724675 | 4680 | 4680 | 4680 | 4680 | 1518 |
| 438 | 20231101 | 114400 | 2488620435 | 4680 | 4680 | 4680 | 4680 | 1500 |
| 439 | 20231101 | 114300 | 2481600435 | 4680 | 4680 | 4685 | 4680 | 1101 |
| 440 | 20231101 | 114200 | 2476447750 | 4685 | 4680 | 4685 | 4680 | 1312 |
| 441 | 20231101 | 114100 | 2470307545 | 4680 | 4680 | 4690 | 4680 | 1212 |
| 442 | 20231101 | 114000 | 2464634265 | 4680 | 4690 | 4690 | 4680 | 500 |
| 443 | 20231101 | 113900 | 2462294255 | 4695 | 4690 | 4695 | 4690 | 417 |
| 444 | 20231101 | 113800 | 2460338515 | 4695 | 4700 | 4700 | 4695 | 584 |
| 445 | 20231101 | 113700 | 2457595295 | 4695 | 4675 | 4695 | 4675 | 288 |
| 446 | 20231101 | 113600 | 2456244280 | 4675 | 4690 | 4690 | 4675 | 2 |
| 447 | 20231101 | 113500 | 2456234915 | 4675 | 4675 | 4685 | 4675 | 144 |
| 448 | 20231101 | 113400 | 2455560355 | 4685 | 4675 | 4685 | 4675 | 501 |
| 449 | 20231101 | 113300 | 2453218170 | 4675 | 4675 | 4675 | 4675 | 1000 |
| 450 | 20231101 | 113200 | 2448543170 | 4675 | 4675 | 4675 | 4675 | 1501 |
| 451 | 20231101 | 113100 | 2441525995 | 4675 | 4685 | 4685 | 4675 | 64 |
| 452 | 20231101 | 113000 | 2441226295 | 4680 | 4680 | 4680 | 4680 | 193 |
| 453 | 20231101 | 112900 | 2440323055 | 4675 | 4675 | 4675 | 4675 | 754 |
| 454 | 20231101 | 112800 | 2436798105 | 4680 | 4680 | 4680 | 4680 | 0 |
| 455 | 20231101 | 112700 | 2436798105 | 4680 | 4680 | 4680 | 4680 | 791 |
| 456 | 20231101 | 112600 | 2433096225 | 4680 | 4685 | 4690 | 4680 | 514 |
| 457 | 20231101 | 112500 | 2430687445 | 4680 | 4680 | 4680 | 4680 | 1 |
| 458 | 20231101 | 112400 | 2430682765 | 4685 | 4680 | 4685 | 4680 | 404 |
| 459 | 20231101 | 112300 | 2428790035 | 4680 | 4675 | 4680 | 4675 | 206 |
| 460 | 20231101 | 112200 | 2427826270 | 4680 | 4680 | 4680 | 4680 | 7 |
| 461 | 20231101 | 112100 | 2427793510 | 4680 | 4675 | 4680 | 4675 | 1088 |
| 462 | 20231101 | 112000 | 2422706745 | 4685 | 4685 | 4685 | 4685 | 300 |
| 463 | 20231101 | 111900 | 2421301245 | 4685 | 4680 | 4685 | 4680 | 444 |
| 464 | 20231101 | 111800 | 2419223105 | 4680 | 4680 | 4680 | 4680 | 202 |
| 465 | 20231101 | 111700 | 2418277745 | 4675 | 4675 | 4675 | 4675 | 111 |
| 466 | 20231101 | 111600 | 2417758820 | 4685 | 4700 | 4705 | 4685 | 1994 |
| 467 | 20231101 | 111500 | 2408403525 | 4705 | 4700 | 4705 | 4700 | 688 |
| 468 | 20231101 | 111400 | 2405167235 | 4695 | 4690 | 4695 | 4690 | 396 |
| 469 | 20231101 | 111300 | 2403308895 | 4690 | 4675 | 4690 | 4670 | 706 |
| 470 | 20231101 | 111200 | 2400008720 | 4675 | 4680 | 4680 | 4675 | 402 |
| 471 | 20231101 | 111100 | 2398128875 | 4680 | 4675 | 4680 | 4675 | 113 |
| 472 | 20231101 | 111000 | 2397600575 | 4670 | 4680 | 4685 | 4670 | 1268 |
| 473 | 20231101 | 110900 | 2391668035 | 4675 | 4690 | 4690 | 4670 | 2047 |
| 474 | 20231101 | 110800 | 2382089575 | 4690 | 4700 | 4700 | 4690 | 556 |
| 475 | 20231101 | 110700 | 2379481675 | 4700 | 4705 | 4710 | 4700 | 1335 |
| 476 | 20231101 | 110600 | 2373202935 | 4710 | 4710 | 4710 | 4705 | 227 |
| 477 | 20231101 | 110500 | 2372133775 | 4710 | 4710 | 4730 | 4710 | 3194 |
| 478 | 20231101 | 110400 | 2357069370 | 4700 | 4685 | 4710 | 4685 | 1701 |
| 479 | 20231101 | 110300 | 2349074350 | 4685 | 4685 | 4685 | 4685 | 1 |
| 480 | 20231101 | 110200 | 2349069665 | 4685 | 4685 | 4685 | 4680 | 814 |
| 481 | 20231101 | 110100 | 2345259840 | 4680 | 4680 | 4680 | 4680 | 239 |
| 482 | 20231101 | 110000 | 2344141320 | 4680 | 4670 | 4680 | 4670 | 912 |
| 483 | 20231101 | 105900 | 2339878215 | 4665 | 4665 | 4665 | 4665 | 500 |
| 484 | 20231101 | 105800 | 2337545715 | 4660 | 4660 | 4665 | 4660 | 2390 |
| 485 | 20231101 | 105700 | 2326406565 | 4660 | 4675 | 4675 | 4660 | 1903 |
| 486 | 20231101 | 105600 | 2317516245 | 4680 | 4675 | 4680 | 4675 | 843 |
| 487 | 20231101 | 105500 | 2313573990 | 4685 | 4685 | 4685 | 4675 | 1330 |
| 488 | 20231101 | 105400 | 2307349840 | 4685 | 4685 | 4685 | 4685 | 178 |
| 489 | 20231101 | 105300 | 2306515910 | 4685 | 4700 | 4700 | 4685 | 302 |
| 490 | 20231101 | 105200 | 2305099300 | 4700 | 4695 | 4710 | 4695 | 3433 |
| 491 | 20231101 | 105100 | 2288942690 | 4695 | 4700 | 4715 | 4695 | 1392 |
| 492 | 20231101 | 105000 | 2282402325 | 4710 | 4685 | 4710 | 4685 | 1169 |
| 493 | 20231101 | 104900 | 2276911120 | 4690 | 4715 | 4715 | 4690 | 1568 |
| 494 | 20231101 | 104800 | 2269540450 | 4715 | 4715 | 4715 | 4715 | 4 |
| 495 | 20231101 | 104700 | 2269521590 | 4710 | 4700 | 4720 | 4700 | 1789 |
| 496 | 20231101 | 104600 | 2261082290 | 4700 | 4685 | 4700 | 4680 | 905 |
| 497 | 20231101 | 104500 | 2256841575 | 4685 | 4685 | 4690 | 4685 | 854 |
| 498 | 20231101 | 104400 | 2252840150 | 4685 | 4690 | 4700 | 4685 | 270 |
| 499 | 20231101 | 104300 | 2251573955 | 4685 | 4690 | 4690 | 4680 | 781 |
| 500 | 20231101 | 104200 | 2247912515 | 4690 | 4705 | 4705 | 4690 | 1632 |
| 501 | 20231101 | 104100 | 2240250370 | 4705 | 4705 | 4705 | 4705 | 68 |
| 502 | 20231101 | 104000 | 2239930430 | 4710 | 4715 | 4715 | 4705 | 6754 |
| 503 | 20231101 | 103900 | 2208142495 | 4715 | 4715 | 4725 | 4715 | 783 |
| 504 | 20231101 | 103800 | 2204447895 | 4710 | 4720 | 4730 | 4710 | 3426 |
| 505 | 20231101 | 103700 | 2188278540 | 4720 | 4725 | 4725 | 4720 | 787 |
| 506 | 20231101 | 103600 | 2184561210 | 4730 | 4730 | 4735 | 4730 | 2633 |
| 507 | 20231101 | 103500 | 2172103765 | 4730 | 4725 | 4735 | 4725 | 5724 |
| 508 | 20231101 | 103400 | 2145033670 | 4720 | 4725 | 4725 | 4715 | 1814 |
| 509 | 20231101 | 103300 | 2136466445 | 4725 | 4715 | 4725 | 4715 | 3070 |
| 510 | 20231101 | 103200 | 2121968280 | 4715 | 4705 | 4720 | 4705 | 821 |
| 511 | 20231101 | 103100 | 2118099305 | 4705 | 4705 | 4705 | 4705 | 1007 |
| 512 | 20231101 | 103000 | 2113361370 | 4705 | 4700 | 4705 | 4700 | 408 |
| 513 | 20231101 | 102900 | 2111442620 | 4700 | 4705 | 4705 | 4700 | 352 |
| 514 | 20231101 | 102800 | 2109786760 | 4700 | 4710 | 4715 | 4700 | 2359 |
| 515 | 20231101 | 102700 | 2098667990 | 4710 | 4705 | 4710 | 4705 | 309 |
| 516 | 20231101 | 102600 | 2097212770 | 4700 | 4690 | 4700 | 4685 | 5770 |
| 517 | 20231101 | 102500 | 2070161430 | 4690 | 4695 | 4700 | 4690 | 2387 |
| 518 | 20231101 | 102400 | 2058955685 | 4695 | 4705 | 4705 | 4695 | 1108 |
| 519 | 20231101 | 102300 | 2053746890 | 4710 | 4710 | 4715 | 4710 | 2687 |
| 520 | 20231101 | 102200 | 2041090680 | 4710 | 4695 | 4710 | 4690 | 5013 |
| 521 | 20231101 | 102100 | 2017515860 | 4695 | 4695 | 4700 | 4695 | 1092 |
| 522 | 20231101 | 102000 | 2012387285 | 4700 | 4685 | 4705 | 4685 | 3883 |
| 523 | 20231101 | 101900 | 1994149410 | 4680 | 4690 | 4690 | 4675 | 4191 |
| 524 | 20231101 | 101800 | 1974515630 | 4690 | 4680 | 4690 | 4680 | 900 |
| 525 | 20231101 | 101700 | 1970302075 | 4675 | 4660 | 4675 | 4660 | 806 |
| 526 | 20231101 | 101600 | 1966540040 | 4660 | 4650 | 4665 | 4640 | 2063 |
| 527 | 20231101 | 101500 | 1956936200 | 4645 | 4655 | 4655 | 4645 | 484 |
| 528 | 20231101 | 101400 | 1954685130 | 4665 | 4655 | 4670 | 4655 | 377 |
| 529 | 20231101 | 101300 | 1952925930 | 4650 | 4645 | 4655 | 4640 | 971 |
| 530 | 20231101 | 101200 | 1948415465 | 4645 | 4645 | 4645 | 4645 | 1295 |
| 531 | 20231101 | 101100 | 1942400190 | 4645 | 4650 | 4650 | 4640 | 2182 |
| 532 | 20231101 | 101000 | 1932267600 | 4650 | 4670 | 4670 | 4650 | 360 |
| 533 | 20231101 | 100900 | 1930591135 | 4670 | 4670 | 4670 | 4660 | 1252 |
| 534 | 20231101 | 100800 | 1924751225 | 4680 | 4680 | 4680 | 4670 | 421 |
| 535 | 20231101 | 100700 | 1922781945 | 4680 | 4660 | 4680 | 4655 | 3260 |
| 536 | 20231101 | 100600 | 1907586470 | 4660 | 4675 | 4680 | 4650 | 5571 |
| 537 | 20231101 | 100500 | 1881606325 | 4675 | 4700 | 4700 | 4675 | 6254 |
| 538 | 20231101 | 100400 | 1852271070 | 4700 | 4705 | 4705 | 4700 | 1693 |
| 539 | 20231101 | 100300 | 1844312475 | 4705 | 4735 | 4735 | 4705 | 4278 |
| 540 | 20231101 | 100200 | 1824094400 | 4735 | 4715 | 4735 | 4705 | 6860 |
| 541 | 20231101 | 100100 | 1791700100 | 4710 | 4700 | 4710 | 4695 | 3828 |
| 542 | 20231101 | 100000 | 1773704565 | 4700 | 4705 | 4710 | 4685 | 6399 |
| 543 | 20231101 | 095900 | 1743678315 | 4705 | 4705 | 4710 | 4690 | 1634 |
| 544 | 20231101 | 095800 | 1736001770 | 4705 | 4720 | 4720 | 4705 | 3569 |
| 545 | 20231101 | 095700 | 1719187225 | 4720 | 4715 | 4735 | 4710 | 10367 |
| 546 | 20231101 | 095600 | 1670220855 | 4700 | 4710 | 4725 | 4700 | 3857 |
| 547 | 20231101 | 095500 | 1652044025 | 4710 | 4700 | 4710 | 4685 | 4954 |
| 548 | 20231101 | 095400 | 1628746670 | 4700 | 4720 | 4720 | 4700 | 13848 |
| 549 | 20231101 | 095300 | 1563594520 | 4720 | 4695 | 4720 | 4685 | 4540 |
| 550 | 20231101 | 095200 | 1542250890 | 4685 | 4700 | 4755 | 4685 | 20446 |
| 551 | 20231101 | 095100 | 1445596380 | 4700 | 4680 | 4710 | 4680 | 18343 |
| 552 | 20231101 | 095000 | 1359436055 | 4675 | 4680 | 4680 | 4675 | 913 |
| 553 | 20231101 | 094900 | 1355164770 | 4665 | 4695 | 4695 | 4665 | 5822 |
| 554 | 20231101 | 094800 | 1327867940 | 4695 | 4650 | 4695 | 4650 | 8322 |
| 555 | 20231101 | 094700 | 1288953670 | 4650 | 4650 | 4655 | 4645 | 1860 |
| 556 | 20231101 | 094600 | 1280300310 | 4650 | 4650 | 4650 | 4645 | 710 |
| 557 | 20231101 | 094500 | 1276998865 | 4650 | 4640 | 4655 | 4640 | 1813 |
| 558 | 20231101 | 094400 | 1268571525 | 4635 | 4620 | 4640 | 4615 | 3513 |
| 559 | 20231101 | 094300 | 1252323620 | 4620 | 4655 | 4655 | 4620 | 8915 |
| 560 | 20231101 | 094200 | 1211003520 | 4655 | 4675 | 4680 | 4655 | 1842 |
| 561 | 20231101 | 094100 | 1202401745 | 4675 | 4680 | 4685 | 4670 | 4117 |
| 562 | 20231101 | 094000 | 1183140030 | 4685 | 4660 | 4690 | 4660 | 4335 |
| 563 | 20231101 | 093900 | 1162866755 | 4655 | 4650 | 4670 | 4645 | 4729 |
| 564 | 20231101 | 093800 | 1140859220 | 4655 | 4650 | 4660 | 4640 | 2304 |
| 565 | 20231101 | 093700 | 1130145150 | 4650 | 4675 | 4685 | 4650 | 6612 |
| 566 | 20231101 | 093600 | 1099267370 | 4680 | 4650 | 4700 | 4650 | 9457 |
| 567 | 20231101 | 093500 | 1054965405 | 4650 | 4650 | 4685 | 4640 | 13517 |
| 568 | 20231101 | 093400 | 991905385 | 4650 | 4630 | 4655 | 4630 | 1529 |
| 569 | 20231101 | 093300 | 984804915 | 4620 | 4615 | 4635 | 4615 | 3806 |
| 570 | 20231101 | 093200 | 967235485 | 4615 | 4630 | 4630 | 4615 | 904 |
| 571 | 20231101 | 093100 | 963058135 | 4630 | 4600 | 4635 | 4600 | 2128 |
| 572 | 20231101 | 093000 | 953254145 | 4600 | 4615 | 4625 | 4600 | 4398 |
| 573 | 20231101 | 092900 | 933009770 | 4625 | 4655 | 4670 | 4625 | 10419 |
| 574 | 20231101 | 092800 | 884583005 | 4650 | 4620 | 4675 | 4620 | 24336 |
| 575 | 20231101 | 092700 | 771453320 | 4620 | 4620 | 4625 | 4620 | 1995 |
| 576 | 20231101 | 092600 | 762236155 | 4630 | 4595 | 4645 | 4595 | 15848 |
| 577 | 20231101 | 092500 | 688816060 | 4600 | 4605 | 4605 | 4595 | 1102 |
| 578 | 20231101 | 092400 | 683745925 | 4605 | 4580 | 4605 | 4575 | 1342 |
| 579 | 20231101 | 092300 | 677587665 | 4580 | 4580 | 4585 | 4575 | 656 |
| 580 | 20231101 | 092200 | 674582665 | 4590 | 4565 | 4590 | 4565 | 2906 |
| 581 | 20231101 | 092100 | 661279010 | 4565 | 4600 | 4605 | 4565 | 9686 |
| 582 | 20231101 | 092000 | 616832260 | 4600 | 4585 | 4600 | 4580 | 5237 |
| 583 | 20231101 | 091900 | 592780880 | 4580 | 4565 | 4585 | 4565 | 3538 |
| 584 | 20231101 | 091800 | 576619670 | 4565 | 4580 | 4590 | 4565 | 1737 |
| 585 | 20231101 | 091700 | 568673910 | 4580 | 4600 | 4600 | 4575 | 2145 |
| 586 | 20231101 | 091600 | 558840535 | 4600 | 4620 | 4620 | 4600 | 2214 |
| 587 | 20231101 | 091500 | 548631620 | 4620 | 4610 | 4620 | 4585 | 12429 |
| 588 | 20231101 | 091400 | 491375850 | 4610 | 4600 | 4610 | 4575 | 8262 |
| 589 | 20231101 | 091300 | 453433170 | 4600 | 4580 | 4615 | 4570 | 20593 |
| 590 | 20231101 | 091200 | 358913935 | 4585 | 4585 | 4605 | 4510 | 11888 |
| 591 | 20231101 | 091100 | 304491395 | 4590 | 4520 | 4595 | 4520 | 11079 |
| 592 | 20231101 | 091000 | 253929260 | 4515 | 4515 | 4520 | 4510 | 1561 |
| 593 | 20231101 | 090900 | 246882190 | 4515 | 4505 | 4520 | 4495 | 5704 |
| 594 | 20231101 | 090800 | 221190000 | 4505 | 4525 | 4525 | 4505 | 2466 |
| 595 | 20231101 | 090700 | 210056085 | 4530 | 4530 | 4530 | 4530 | 998 |
| 596 | 20231101 | 090600 | 205535145 | 4530 | 4530 | 4550 | 4525 | 2536 |
| 597 | 20231101 | 090500 | 194030285 | 4525 | 4545 | 4545 | 4520 | 4027 |
| 598 | 20231101 | 090400 | 175786365 | 4545 | 4545 | 4560 | 4535 | 7841 |
| 599 | 20231101 | 090300 | 140106545 | 4545 | 4540 | 4565 | 4520 | 5224 |
| 600 | 20231101 | 090200 | 116335910 | 4535 | 4495 | 4545 | 4495 | 6714 |
| 601 | 20231101 | 090100 | 85976450 | 4495 | 4490 | 4505 | 4470 | 3768 |
| 602 | 20231101 | 090000 | 69054295 | 4485 | 4435 | 4485 | 4420 | 8862 |