31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 192300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 21531 |
| 3 | 20231101 | 192200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20231101 | 192100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20231101 | 192000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20231101 | 191900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20231101 | 191800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20231101 | 191700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20231101 | 191600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20231101 | 191500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20231101 | 191400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20231101 | 191300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20231101 | 191200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20231101 | 191100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20231101 | 191000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20231101 | 190900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20231101 | 190800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20231101 | 190700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20231101 | 190600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20231101 | 190500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20231101 | 190400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20231101 | 190300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20231101 | 190200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20231101 | 190100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20231101 | 190000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20231101 | 185900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20231101 | 185800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20231101 | 185700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20231101 | 185600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20231101 | 185500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20231101 | 185400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20231101 | 185300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 21531 |
| 33 | 20231101 | 185200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20231101 | 185100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20231101 | 185000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20231101 | 184900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20231101 | 184800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20231101 | 184700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20231101 | 184600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20231101 | 184500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20231101 | 184400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20231101 | 184300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20231101 | 184200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20231101 | 184100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20231101 | 184000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20231101 | 183900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20231101 | 183800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20231101 | 183700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20231101 | 183600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20231101 | 183500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20231101 | 183400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20231101 | 183300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20231101 | 183200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20231101 | 183100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20231101 | 183000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20231101 | 182900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20231101 | 182800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20231101 | 182700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20231101 | 182600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20231101 | 182500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20231101 | 182400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20231101 | 182300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 21531 |
| 63 | 20231101 | 182200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20231101 | 182100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20231101 | 182000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20231101 | 181900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20231101 | 181800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20231101 | 181700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20231101 | 181600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20231101 | 181500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20231101 | 181400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20231101 | 181300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20231101 | 181200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20231101 | 181100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20231101 | 181000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20231101 | 180900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20231101 | 180800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20231101 | 180700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20231101 | 180600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20231101 | 180500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20231101 | 180400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20231101 | 180300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20231101 | 180200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20231101 | 180100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20231101 | 180000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20231101 | 175900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20231101 | 175800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20231101 | 175700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20231101 | 175600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20231101 | 175500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20231101 | 175400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20231101 | 175300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 21531 |
| 93 | 20231101 | 175200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20231101 | 175100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20231101 | 175000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20231101 | 174900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20231101 | 174800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20231101 | 174700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20231101 | 174600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20231101 | 174500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20231101 | 174400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20231101 | 174300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20231101 | 174200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20231101 | 174100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20231101 | 174000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20231101 | 173900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20231101 | 173800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20231101 | 173700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20231101 | 173600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20231101 | 173500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20231101 | 173400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20231101 | 173300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20231101 | 173200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20231101 | 173100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20231101 | 173000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20231101 | 172900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20231101 | 172800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20231101 | 172700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20231101 | 172600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20231101 | 172500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20231101 | 172400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20231101 | 172300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 21531 |
| 123 | 20231101 | 172200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20231101 | 172100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20231101 | 172000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20231101 | 171900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20231101 | 171800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20231101 | 171700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20231101 | 171600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20231101 | 171500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20231101 | 171400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20231101 | 171300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20231101 | 171200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20231101 | 171100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20231101 | 171000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20231101 | 170900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20231101 | 170800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20231101 | 170700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20231101 | 170600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20231101 | 170500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20231101 | 170400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20231101 | 170300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20231101 | 170200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20231101 | 170100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20231101 | 170000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20231101 | 165900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20231101 | 165800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20231101 | 165700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20231101 | 165600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20231101 | 165500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20231101 | 165400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20231101 | 165300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 21531 |
| 153 | 20231101 | 165200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20231101 | 165100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20231101 | 165000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20231101 | 164900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20231101 | 164800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20231101 | 164700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20231101 | 164600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20231101 | 164500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20231101 | 164400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20231101 | 164300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20231101 | 164200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20231101 | 164100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20231101 | 164000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20231101 | 163900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20231101 | 163800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20231101 | 163700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20231101 | 163600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20231101 | 163500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20231101 | 163400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20231101 | 163300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20231101 | 163200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20231101 | 163100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20231101 | 163000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20231101 | 162900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20231101 | 162800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20231101 | 162700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20231101 | 162600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20231101 | 162500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20231101 | 162400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20231101 | 162300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 21531 |
| 183 | 20231101 | 162200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20231101 | 162100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20231101 | 162000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20231101 | 161900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20231101 | 161800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20231101 | 161700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20231101 | 161600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20231101 | 161500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20231101 | 161400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20231101 | 161300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20231101 | 161200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20231101 | 161100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20231101 | 161000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20231101 | 160900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20231101 | 160800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20231101 | 160700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20231101 | 160600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20231101 | 160500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20231101 | 160400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20231101 | 160300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20231101 | 160200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20231101 | 160100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20231101 | 160000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 206 | 20231101 | 155900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20231101 | 155800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20231101 | 155700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20231101 | 155600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20231101 | 155500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20231101 | 155400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20231101 | 155300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 21531 |
| 213 | 20231101 | 155200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20231101 | 155100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20231101 | 155000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20231101 | 154900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20231101 | 154800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20231101 | 154700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 219 | 20231101 | 154600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 220 | 20231101 | 154500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20231101 | 154400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 222 | 20231101 | 154300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 223 | 20231101 | 154200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 224 | 20231101 | 154100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 225 | 20231101 | 154000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 226 | 20231101 | 153900 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 227 | 20231101 | 153800 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 228 | 20231101 | 153700 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 229 | 20231101 | 153600 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 230 | 20231101 | 153500 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 231 | 20231101 | 153400 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 232 | 20231101 | 153300 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 233 | 20231101 | 153200 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 234 | 20231101 | 153100 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 0 |
| 235 | 20231101 | 153000 | 5008645975 | 4215 | 4215 | 4215 | 4215 | 21531 |
| 236 | 20231101 | 152900 | 4917892810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 237 | 20231101 | 152800 | 4917892810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 238 | 20231101 | 152700 | 4917892810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 239 | 20231101 | 152600 | 4917892810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 240 | 20231101 | 152500 | 4917892810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 241 | 20231101 | 152400 | 4917892810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 242 | 20231101 | 152300 | 4917892810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 243 | 20231101 | 152200 | 4917892810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 244 | 20231101 | 152100 | 4917892810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 245 | 20231101 | 152000 | 4917892810 | 4215 | 4215 | 4215 | 4215 | 0 |
| 246 | 20231101 | 151900 | 4917892810 | 4215 | 4195 | 4215 | 4195 | 5755 |
| 247 | 20231101 | 151800 | 4893693080 | 4200 | 4195 | 4205 | 4195 | 4009 |
| 248 | 20231101 | 151700 | 4876855010 | 4195 | 4195 | 4205 | 4195 | 12325 |
| 249 | 20231101 | 151600 | 4825117425 | 4200 | 4195 | 4200 | 4185 | 9073 |
| 250 | 20231101 | 151500 | 4787057895 | 4190 | 4195 | 4195 | 4185 | 5441 |
| 251 | 20231101 | 151400 | 4764274320 | 4195 | 4200 | 4200 | 4190 | 4518 |
| 252 | 20231101 | 151300 | 4745330170 | 4200 | 4195 | 4200 | 4190 | 1806 |
| 253 | 20231101 | 151200 | 4737754085 | 4190 | 4190 | 4195 | 4185 | 5959 |
| 254 | 20231101 | 151100 | 4712791365 | 4195 | 4195 | 4195 | 4185 | 4820 |
| 255 | 20231101 | 151000 | 4692605650 | 4195 | 4190 | 4195 | 4185 | 3810 |
| 256 | 20231101 | 150900 | 4676634075 | 4190 | 4195 | 4195 | 4185 | 4633 |
| 257 | 20231101 | 150800 | 4657222980 | 4195 | 4175 | 4195 | 4170 | 4088 |
| 258 | 20231101 | 150700 | 4640127010 | 4175 | 4175 | 4175 | 4170 | 2510 |
| 259 | 20231101 | 150600 | 4629655555 | 4170 | 4175 | 4180 | 4170 | 5098 |
| 260 | 20231101 | 150500 | 4608384310 | 4175 | 4175 | 4185 | 4175 | 4776 |
| 261 | 20231101 | 150400 | 4588434650 | 4180 | 4185 | 4185 | 4180 | 5052 |
| 262 | 20231101 | 150300 | 4567314920 | 4185 | 4185 | 4190 | 4185 | 795 |
| 263 | 20231101 | 150200 | 4563987245 | 4180 | 4180 | 4185 | 4175 | 1749 |
| 264 | 20231101 | 150100 | 4556671670 | 4180 | 4190 | 4190 | 4180 | 1244 |
| 265 | 20231101 | 150000 | 4551466980 | 4190 | 4185 | 4190 | 4185 | 1313 |
| 266 | 20231101 | 145900 | 4545970570 | 4185 | 4185 | 4195 | 4185 | 1407 |
| 267 | 20231101 | 145800 | 4540076635 | 4185 | 4175 | 4185 | 4175 | 1252 |
| 268 | 20231101 | 145700 | 4534843935 | 4180 | 4180 | 4180 | 4175 | 785 |
| 269 | 20231101 | 145600 | 4531563510 | 4180 | 4180 | 4180 | 4180 | 554 |
| 270 | 20231101 | 145500 | 4529247790 | 4175 | 4180 | 4180 | 4175 | 1073 |
| 271 | 20231101 | 145400 | 4524763650 | 4175 | 4180 | 4180 | 4175 | 816 |
| 272 | 20231101 | 145300 | 4521353010 | 4180 | 4185 | 4185 | 4180 | 3664 |
| 273 | 20231101 | 145200 | 4506036880 | 4185 | 4195 | 4195 | 4185 | 783 |
| 274 | 20231101 | 145100 | 4502758805 | 4195 | 4195 | 4200 | 4190 | 4109 |
| 275 | 20231101 | 145000 | 4485528075 | 4195 | 4185 | 4195 | 4180 | 392 |
| 276 | 20231101 | 144900 | 4483887675 | 4170 | 4175 | 4185 | 4170 | 1107 |
| 277 | 20231101 | 144800 | 4479267970 | 4170 | 4185 | 4185 | 4170 | 975 |
| 278 | 20231101 | 144700 | 4475199460 | 4190 | 4180 | 4195 | 4180 | 1005 |
| 279 | 20231101 | 144600 | 4470987965 | 4180 | 4170 | 4180 | 4165 | 1654 |
| 280 | 20231101 | 144500 | 4464086795 | 4170 | 4175 | 4175 | 4165 | 3259 |
| 281 | 20231101 | 144400 | 4450495655 | 4170 | 4180 | 4180 | 4170 | 663 |
| 282 | 20231101 | 144300 | 4447727140 | 4175 | 4180 | 4180 | 4175 | 1416 |
| 283 | 20231101 | 144200 | 4441813790 | 4180 | 4180 | 4180 | 4165 | 1257 |
| 284 | 20231101 | 144100 | 4436567340 | 4180 | 4170 | 4180 | 4165 | 5655 |
| 285 | 20231101 | 144000 | 4413000055 | 4180 | 4180 | 4180 | 4165 | 3780 |
| 286 | 20231101 | 143900 | 4397243165 | 4180 | 4180 | 4180 | 4175 | 1897 |
| 287 | 20231101 | 143800 | 4389321205 | 4185 | 4190 | 4190 | 4180 | 2072 |
| 288 | 20231101 | 143700 | 4380655330 | 4190 | 4190 | 4190 | 4185 | 20 |
| 289 | 20231101 | 143600 | 4380571580 | 4185 | 4190 | 4195 | 4185 | 1135 |
| 290 | 20231101 | 143500 | 4375813680 | 4190 | 4190 | 4190 | 4180 | 4175 |
| 291 | 20231101 | 143400 | 4358333925 | 4195 | 4200 | 4200 | 4195 | 734 |
| 292 | 20231101 | 143300 | 4355253310 | 4200 | 4200 | 4200 | 4195 | 663 |
| 293 | 20231101 | 143200 | 4352471410 | 4200 | 4200 | 4200 | 4195 | 439 |
| 294 | 20231101 | 143100 | 4350628985 | 4200 | 4195 | 4200 | 4195 | 3491 |
| 295 | 20231101 | 143000 | 4335975420 | 4200 | 4200 | 4200 | 4200 | 1063 |
| 296 | 20231101 | 142900 | 4331510820 | 4200 | 4200 | 4200 | 4195 | 261 |
| 297 | 20231101 | 142800 | 4330414630 | 4200 | 4200 | 4205 | 4200 | 629 |
| 298 | 20231101 | 142700 | 4327772680 | 4200 | 4210 | 4210 | 4200 | 1582 |
| 299 | 20231101 | 142600 | 4321121965 | 4215 | 4220 | 4220 | 4215 | 336 |
| 300 | 20231101 | 142500 | 4319705665 | 4220 | 4215 | 4220 | 4215 | 5113 |
| 301 | 20231101 | 142400 | 4298154340 | 4215 | 4215 | 4215 | 4210 | 1195 |
| 302 | 20231101 | 142300 | 4293123370 | 4210 | 4210 | 4210 | 4210 | 494 |
| 303 | 20231101 | 142200 | 4291043630 | 4210 | 4210 | 4215 | 4210 | 1585 |
| 304 | 20231101 | 142100 | 4284370760 | 4210 | 4185 | 4210 | 4185 | 7043 |
| 305 | 20231101 | 142000 | 4254818675 | 4185 | 4180 | 4185 | 4175 | 2178 |
| 306 | 20231101 | 141900 | 4245709630 | 4185 | 4180 | 4185 | 4175 | 2036 |
| 307 | 20231101 | 141800 | 4237200895 | 4180 | 4185 | 4185 | 4180 | 985 |
| 308 | 20231101 | 141700 | 4233079545 | 4180 | 4185 | 4185 | 4180 | 70 |
| 309 | 20231101 | 141600 | 4232786605 | 4185 | 4190 | 4190 | 4185 | 1233 |
| 310 | 20231101 | 141500 | 4227620930 | 4185 | 4185 | 4185 | 4185 | 376 |
| 311 | 20231101 | 141400 | 4226047370 | 4185 | 4190 | 4190 | 4185 | 215 |
| 312 | 20231101 | 141300 | 4225147525 | 4185 | 4175 | 4185 | 4175 | 398 |
| 313 | 20231101 | 141200 | 4223485820 | 4170 | 4170 | 4175 | 4170 | 1750 |
| 314 | 20231101 | 141100 | 4216184100 | 4170 | 4190 | 4190 | 4165 | 2745 |
| 315 | 20231101 | 141000 | 4204735370 | 4190 | 4190 | 4190 | 4175 | 452 |
| 316 | 20231101 | 140900 | 4202845885 | 4190 | 4190 | 4190 | 4190 | 102 |
| 317 | 20231101 | 140800 | 4202418505 | 4170 | 4180 | 4180 | 4170 | 2257 |
| 318 | 20231101 | 140700 | 4193004330 | 4180 | 4200 | 4200 | 4180 | 1807 |
| 319 | 20231101 | 140600 | 4185443890 | 4190 | 4175 | 4200 | 4175 | 2630 |
| 320 | 20231101 | 140500 | 4174445820 | 4175 | 4165 | 4175 | 4165 | 4018 |
| 321 | 20231101 | 140400 | 4157703555 | 4170 | 4175 | 4175 | 4170 | 3056 |
| 322 | 20231101 | 140300 | 4144958420 | 4175 | 4190 | 4190 | 4175 | 5784 |
| 323 | 20231101 | 140200 | 4120773085 | 4190 | 4185 | 4190 | 4185 | 1431 |
| 324 | 20231101 | 140100 | 4114783635 | 4185 | 4190 | 4190 | 4185 | 2785 |
| 325 | 20231101 | 140000 | 4103121090 | 4190 | 4200 | 4200 | 4190 | 2747 |
| 326 | 20231101 | 135900 | 4091606025 | 4200 | 4195 | 4200 | 4195 | 1377 |
| 327 | 20231101 | 135800 | 4085824140 | 4200 | 4200 | 4210 | 4195 | 14446 |
| 328 | 20231101 | 135700 | 4025151635 | 4200 | 4215 | 4215 | 4200 | 5996 |
| 329 | 20231101 | 135600 | 3999958715 | 4205 | 4210 | 4210 | 4205 | 213 |
| 330 | 20231101 | 135500 | 3999063020 | 4215 | 4210 | 4215 | 4210 | 901 |
| 331 | 20231101 | 135400 | 3995269805 | 4210 | 4210 | 4210 | 4210 | 3042 |
| 332 | 20231101 | 135300 | 3982462985 | 4210 | 4215 | 4215 | 4210 | 112 |
| 333 | 20231101 | 135200 | 3981991350 | 4215 | 4205 | 4215 | 4200 | 762 |
| 334 | 20231101 | 135100 | 3978789050 | 4205 | 4205 | 4210 | 4205 | 4914 |
| 335 | 20231101 | 135000 | 3958123430 | 4210 | 4210 | 4210 | 4210 | 122 |
| 336 | 20231101 | 134900 | 3957609810 | 4210 | 4210 | 4210 | 4205 | 230 |
| 337 | 20231101 | 134800 | 3956641980 | 4210 | 4215 | 4215 | 4210 | 1954 |
| 338 | 20231101 | 134700 | 3948411600 | 4215 | 4210 | 4215 | 4210 | 748 |
| 339 | 20231101 | 134600 | 3945259280 | 4215 | 4210 | 4220 | 4210 | 758 |
| 340 | 20231101 | 134500 | 3942066540 | 4215 | 4220 | 4220 | 4215 | 169 |
| 341 | 20231101 | 134400 | 3941353455 | 4225 | 4225 | 4225 | 4220 | 117 |
| 342 | 20231101 | 134300 | 3940859510 | 4220 | 4220 | 4225 | 4220 | 500 |
| 343 | 20231101 | 134200 | 3938748765 | 4220 | 4220 | 4225 | 4220 | 92 |
| 344 | 20231101 | 134100 | 3938360190 | 4220 | 4210 | 4220 | 4210 | 1722 |
| 345 | 20231101 | 134000 | 3931104000 | 4210 | 4205 | 4215 | 4205 | 1062 |
| 346 | 20231101 | 133900 | 3926635820 | 4205 | 4210 | 4210 | 4200 | 8734 |
| 347 | 20231101 | 133800 | 3889932990 | 4220 | 4220 | 4220 | 4220 | 12 |
| 348 | 20231101 | 133700 | 3889882350 | 4220 | 4230 | 4230 | 4200 | 17875 |
| 349 | 20231101 | 133600 | 3814586220 | 4230 | 4230 | 4230 | 4230 | 109 |
| 350 | 20231101 | 133500 | 3814125150 | 4230 | 4230 | 4235 | 4230 | 617 |
| 351 | 20231101 | 133400 | 3811514835 | 4230 | 4230 | 4230 | 4230 | 100 |
| 352 | 20231101 | 133300 | 3811091835 | 4230 | 4230 | 4230 | 4230 | 31 |
| 353 | 20231101 | 133200 | 3810960705 | 4230 | 4230 | 4230 | 4230 | 25 |
| 354 | 20231101 | 133100 | 3810854955 | 4235 | 4230 | 4235 | 4230 | 235 |
| 355 | 20231101 | 133000 | 3809860755 | 4235 | 4230 | 4235 | 4230 | 8 |
| 356 | 20231101 | 132900 | 3809826880 | 4230 | 4230 | 4230 | 4230 | 105 |
| 357 | 20231101 | 132800 | 3809382730 | 4235 | 4230 | 4235 | 4225 | 716 |
| 358 | 20231101 | 132700 | 3806354680 | 4230 | 4225 | 4230 | 4225 | 92 |
| 359 | 20231101 | 132600 | 3805965925 | 4225 | 4225 | 4225 | 4225 | 5 |
| 360 | 20231101 | 132500 | 3805944800 | 4225 | 4235 | 4235 | 4225 | 2 |
| 361 | 20231101 | 132400 | 3805936340 | 4235 | 4235 | 4235 | 4225 | 533 |
| 362 | 20231101 | 132300 | 3803683115 | 4235 | 4235 | 4235 | 4230 | 3475 |
| 363 | 20231101 | 132200 | 3788968345 | 4240 | 4240 | 4245 | 4240 | 170 |
| 364 | 20231101 | 132100 | 3788247540 | 4245 | 4240 | 4245 | 4240 | 116 |
| 365 | 20231101 | 132000 | 3787755580 | 4240 | 4240 | 4240 | 4240 | 33 |
| 366 | 20231101 | 131900 | 3787615660 | 4245 | 4240 | 4245 | 4235 | 2332 |
| 367 | 20231101 | 131800 | 3777736920 | 4245 | 4245 | 4245 | 4240 | 573 |
| 368 | 20231101 | 131700 | 3775307075 | 4235 | 4245 | 4245 | 4235 | 74 |
| 369 | 20231101 | 131600 | 3774992965 | 4240 | 4230 | 4240 | 4230 | 2719 |
| 370 | 20231101 | 131500 | 3763473970 | 4230 | 4235 | 4235 | 4230 | 3806 |
| 371 | 20231101 | 131400 | 3747372610 | 4235 | 4240 | 4240 | 4235 | 151 |
| 372 | 20231101 | 131300 | 3746733120 | 4240 | 4235 | 4240 | 4230 | 618 |
| 373 | 20231101 | 131200 | 3744115800 | 4235 | 4230 | 4235 | 4230 | 1079 |
| 374 | 20231101 | 131100 | 3739551435 | 4235 | 4235 | 4235 | 4235 | 105 |
| 375 | 20231101 | 131000 | 3739106760 | 4225 | 4235 | 4235 | 4225 | 1597 |
| 376 | 20231101 | 130900 | 3732346970 | 4235 | 4225 | 4235 | 4220 | 5461 |
| 377 | 20231101 | 130800 | 3709258945 | 4225 | 4230 | 4230 | 4225 | 2521 |
| 378 | 20231101 | 130700 | 3698603510 | 4235 | 4230 | 4235 | 4220 | 14000 |
| 379 | 20231101 | 130600 | 3639475900 | 4240 | 4245 | 4245 | 4230 | 1830 |
| 380 | 20231101 | 130500 | 3631726085 | 4245 | 4245 | 4245 | 4240 | 242 |
| 381 | 20231101 | 130400 | 3630699620 | 4245 | 4240 | 4245 | 4240 | 395 |
| 382 | 20231101 | 130300 | 3629024685 | 4245 | 4240 | 4245 | 4240 | 119 |
| 383 | 20231101 | 130200 | 3628519535 | 4245 | 4240 | 4245 | 4235 | 95 |
| 384 | 20231101 | 130100 | 3628117040 | 4240 | 4240 | 4240 | 4235 | 15 |
| 385 | 20231101 | 130000 | 3628053445 | 4240 | 4240 | 4240 | 4240 | 184 |
| 386 | 20231101 | 125900 | 3627273285 | 4245 | 4245 | 4250 | 4240 | 4959 |
| 387 | 20231101 | 125800 | 3606223075 | 4250 | 4250 | 4250 | 4245 | 36 |
| 388 | 20231101 | 125700 | 3606070080 | 4255 | 4250 | 4255 | 4250 | 3150 |
| 389 | 20231101 | 125600 | 3592682150 | 4255 | 4255 | 4255 | 4250 | 685 |
| 390 | 20231101 | 125500 | 3589770565 | 4250 | 4255 | 4255 | 4250 | 215 |
| 391 | 20231101 | 125400 | 3588856680 | 4255 | 4250 | 4255 | 4250 | 2093 |
| 392 | 20231101 | 125300 | 3579960050 | 4255 | 4255 | 4255 | 4255 | 269 |
| 393 | 20231101 | 125200 | 3578815455 | 4255 | 4255 | 4255 | 4255 | 453 |
| 394 | 20231101 | 125100 | 3576887940 | 4255 | 4255 | 4255 | 4250 | 140 |
| 395 | 20231101 | 125000 | 3576292400 | 4255 | 4255 | 4255 | 4250 | 99 |
| 396 | 20231101 | 124900 | 3575871185 | 4255 | 4255 | 4260 | 4250 | 1281 |
| 397 | 20231101 | 124800 | 3570420195 | 4255 | 4255 | 4255 | 4255 | 0 |
| 398 | 20231101 | 124700 | 3570420195 | 4255 | 4255 | 4260 | 4250 | 313 |
| 399 | 20231101 | 124600 | 3569089300 | 4260 | 4255 | 4260 | 4255 | 35 |
| 400 | 20231101 | 124500 | 3568940370 | 4260 | 4265 | 4265 | 4255 | 66 |
| 401 | 20231101 | 124400 | 3568659460 | 4265 | 4265 | 4265 | 4265 | 66 |
| 402 | 20231101 | 124300 | 3568377970 | 4265 | 4265 | 4270 | 4260 | 711 |
| 403 | 20231101 | 124200 | 3565346975 | 4265 | 4255 | 4265 | 4255 | 1959 |
| 404 | 20231101 | 124100 | 3557002705 | 4255 | 4240 | 4255 | 4240 | 399 |
| 405 | 20231101 | 124000 | 3555308775 | 4245 | 4255 | 4255 | 4245 | 38 |
| 406 | 20231101 | 123900 | 3555147295 | 4255 | 4255 | 4255 | 4255 | 52 |
| 407 | 20231101 | 123800 | 3554926035 | 4260 | 4240 | 4260 | 4240 | 155 |
| 408 | 20231101 | 123700 | 3554268735 | 4235 | 4250 | 4260 | 4235 | 2490 |
| 409 | 20231101 | 123600 | 3543696710 | 4260 | 4250 | 4260 | 4250 | 639 |
| 410 | 20231101 | 123500 | 3540978770 | 4260 | 4260 | 4260 | 4260 | 1 |
| 411 | 20231101 | 123400 | 3540974510 | 4260 | 4255 | 4260 | 4255 | 685 |
| 412 | 20231101 | 123300 | 3538059165 | 4255 | 4255 | 4255 | 4250 | 1423 |
| 413 | 20231101 | 123200 | 3532008145 | 4255 | 4260 | 4260 | 4255 | 443 |
| 414 | 20231101 | 123100 | 3530123040 | 4260 | 4260 | 4260 | 4260 | 53 |
| 415 | 20231101 | 123000 | 3529897260 | 4260 | 4260 | 4260 | 4255 | 491 |
| 416 | 20231101 | 122900 | 3527806105 | 4260 | 4260 | 4260 | 4260 | 1 |
| 417 | 20231101 | 122800 | 3527801845 | 4260 | 4260 | 4260 | 4260 | 150 |
| 418 | 20231101 | 122700 | 3527162845 | 4260 | 4260 | 4260 | 4260 | 0 |
| 419 | 20231101 | 122600 | 3527162845 | 4260 | 4255 | 4260 | 4255 | 289 |
| 420 | 20231101 | 122500 | 3525932610 | 4255 | 4250 | 4255 | 4235 | 3062 |
| 421 | 20231101 | 122400 | 3512940820 | 4255 | 4270 | 4270 | 4255 | 2063 |
| 422 | 20231101 | 122300 | 3504153760 | 4270 | 4270 | 4270 | 4270 | 43 |
| 423 | 20231101 | 122200 | 3503970150 | 4270 | 4270 | 4270 | 4270 | 11 |
| 424 | 20231101 | 122100 | 3503923180 | 4270 | 4270 | 4270 | 4270 | 873 |
| 425 | 20231101 | 122000 | 3500195470 | 4260 | 4260 | 4270 | 4245 | 2598 |
| 426 | 20231101 | 121900 | 3489130880 | 4260 | 4255 | 4260 | 4255 | 177 |
| 427 | 20231101 | 121800 | 3488377580 | 4255 | 4255 | 4260 | 4250 | 703 |
| 428 | 20231101 | 121700 | 3485386110 | 4255 | 4255 | 4255 | 4255 | 106 |
| 429 | 20231101 | 121600 | 3484935080 | 4255 | 4250 | 4255 | 4240 | 432 |
| 430 | 20231101 | 121500 | 3483100915 | 4250 | 4240 | 4250 | 4240 | 152 |
| 431 | 20231101 | 121400 | 3482456290 | 4255 | 4250 | 4255 | 4235 | 2676 |
| 432 | 20231101 | 121300 | 3471102470 | 4250 | 4250 | 4250 | 4250 | 54 |
| 433 | 20231101 | 121200 | 3470872970 | 4250 | 4250 | 4255 | 4250 | 65 |
| 434 | 20231101 | 121100 | 3470596675 | 4250 | 4250 | 4255 | 4245 | 918 |
| 435 | 20231101 | 121000 | 3466695780 | 4250 | 4250 | 4250 | 4240 | 181 |
| 436 | 20231101 | 120900 | 3465928040 | 4250 | 4250 | 4250 | 4250 | 220 |
| 437 | 20231101 | 120800 | 3464993040 | 4250 | 4250 | 4250 | 4250 | 363 |
| 438 | 20231101 | 120700 | 3463450290 | 4250 | 4250 | 4250 | 4245 | 57 |
| 439 | 20231101 | 120600 | 3463208285 | 4250 | 4240 | 4250 | 4235 | 811 |
| 440 | 20231101 | 120500 | 3459771160 | 4250 | 4255 | 4255 | 4240 | 100 |
| 441 | 20231101 | 120400 | 3459346360 | 4255 | 4245 | 4255 | 4245 | 163 |
| 442 | 20231101 | 120300 | 3458654375 | 4245 | 4255 | 4255 | 4240 | 6011 |
| 443 | 20231101 | 120200 | 3433108240 | 4255 | 4260 | 4260 | 4240 | 40 |
| 444 | 20231101 | 120100 | 3432938225 | 4260 | 4260 | 4260 | 4260 | 10 |
| 445 | 20231101 | 120000 | 3432895625 | 4260 | 4245 | 4260 | 4245 | 255 |
| 446 | 20231101 | 115900 | 3431813055 | 4245 | 4235 | 4245 | 4230 | 499 |
| 447 | 20231101 | 115800 | 3429700420 | 4245 | 4235 | 4245 | 4230 | 257 |
| 448 | 20231101 | 115700 | 3428612450 | 4235 | 4235 | 4235 | 4235 | 794 |
| 449 | 20231101 | 115600 | 3425249860 | 4240 | 4240 | 4240 | 4240 | 153 |
| 450 | 20231101 | 115500 | 3424601140 | 4245 | 4240 | 4245 | 4235 | 1420 |
| 451 | 20231101 | 115400 | 3418586100 | 4240 | 4260 | 4260 | 4240 | 16620 |
| 452 | 20231101 | 115300 | 3347926680 | 4260 | 4260 | 4260 | 4255 | 562 |
| 453 | 20231101 | 115200 | 3345534055 | 4260 | 4255 | 4260 | 4255 | 167 |
| 454 | 20231101 | 115100 | 3344823345 | 4260 | 4255 | 4260 | 4255 | 44 |
| 455 | 20231101 | 115000 | 3344636090 | 4260 | 4265 | 4265 | 4255 | 2759 |
| 456 | 20231101 | 114900 | 3332886405 | 4260 | 4260 | 4260 | 4260 | 29 |
| 457 | 20231101 | 114800 | 3332762865 | 4265 | 4265 | 4265 | 4260 | 62 |
| 458 | 20231101 | 114700 | 3332498635 | 4265 | 4270 | 4270 | 4265 | 1067 |
| 459 | 20231101 | 114600 | 3327947865 | 4270 | 4275 | 4275 | 4270 | 687 |
| 460 | 20231101 | 114500 | 3325014325 | 4270 | 4275 | 4275 | 4270 | 107 |
| 461 | 20231101 | 114400 | 3324557135 | 4275 | 4275 | 4275 | 4275 | 1502 |
| 462 | 20231101 | 114300 | 3318136085 | 4275 | 4275 | 4275 | 4275 | 1302 |
| 463 | 20231101 | 114200 | 3312570035 | 4270 | 4270 | 4270 | 4270 | 1107 |
| 464 | 20231101 | 114100 | 3307843145 | 4270 | 4265 | 4270 | 4265 | 2405 |
| 465 | 20231101 | 114000 | 3297579045 | 4265 | 4270 | 4270 | 4265 | 48 |
| 466 | 20231101 | 113900 | 3297374320 | 4270 | 4270 | 4270 | 4270 | 0 |
| 467 | 20231101 | 113800 | 3297374320 | 4270 | 4265 | 4270 | 4255 | 1534 |
| 468 | 20231101 | 113700 | 3290835380 | 4270 | 4270 | 4270 | 4265 | 539 |
| 469 | 20231101 | 113600 | 3288535105 | 4270 | 4275 | 4275 | 4270 | 1779 |
| 470 | 20231101 | 113500 | 3280936710 | 4270 | 4270 | 4270 | 4270 | 100 |
| 471 | 20231101 | 113400 | 3280509710 | 4270 | 4270 | 4270 | 4265 | 1024 |
| 472 | 20231101 | 113300 | 3276137290 | 4270 | 4265 | 4270 | 4265 | 968 |
| 473 | 20231101 | 113200 | 3272007825 | 4265 | 4265 | 4270 | 4265 | 1815 |
| 474 | 20231101 | 113100 | 3264263795 | 4265 | 4245 | 4265 | 4245 | 10964 |
| 475 | 20231101 | 113000 | 3217650925 | 4245 | 4245 | 4250 | 4245 | 1064 |
| 476 | 20231101 | 112900 | 3213134080 | 4250 | 4245 | 4250 | 4245 | 142 |
| 477 | 20231101 | 112800 | 3212531265 | 4250 | 4245 | 4250 | 4245 | 208 |
| 478 | 20231101 | 112700 | 3211648165 | 4245 | 4240 | 4245 | 4240 | 1030 |
| 479 | 20231101 | 112600 | 3207280315 | 4245 | 4245 | 4245 | 4240 | 1234 |
| 480 | 20231101 | 112500 | 3202047615 | 4245 | 4240 | 4245 | 4235 | 117 |
| 481 | 20231101 | 112400 | 3201551830 | 4235 | 4235 | 4245 | 4235 | 70 |
| 482 | 20231101 | 112300 | 3201255320 | 4235 | 4250 | 4250 | 4235 | 2391 |
| 483 | 20231101 | 112200 | 3191120745 | 4245 | 4245 | 4245 | 4245 | 180 |
| 484 | 20231101 | 112100 | 3190356645 | 4240 | 4245 | 4245 | 4240 | 328 |
| 485 | 20231101 | 112000 | 3188965790 | 4245 | 4245 | 4245 | 4245 | 31 |
| 486 | 20231101 | 111900 | 3188834195 | 4245 | 4240 | 4245 | 4240 | 346 |
| 487 | 20231101 | 111800 | 3187365485 | 4240 | 4240 | 4240 | 4240 | 472 |
| 488 | 20231101 | 111700 | 3185364205 | 4245 | 4240 | 4245 | 4240 | 768 |
| 489 | 20231101 | 111600 | 3182107360 | 4240 | 4240 | 4240 | 4240 | 468 |
| 490 | 20231101 | 111500 | 3180123040 | 4240 | 4240 | 4240 | 4240 | 68 |
| 491 | 20231101 | 111400 | 3179834720 | 4240 | 4240 | 4240 | 4235 | 58 |
| 492 | 20231101 | 111300 | 3179588805 | 4240 | 4235 | 4240 | 4215 | 1697 |
| 493 | 20231101 | 111200 | 3172414075 | 4240 | 4235 | 4240 | 4235 | 426 |
| 494 | 20231101 | 111100 | 3170609800 | 4235 | 4225 | 4235 | 4225 | 778 |
| 495 | 20231101 | 111000 | 3167319510 | 4225 | 4225 | 4230 | 4215 | 3349 |
| 496 | 20231101 | 110900 | 3153174685 | 4230 | 4230 | 4235 | 4225 | 2235 |
| 497 | 20231101 | 110800 | 3143728130 | 4230 | 4230 | 4230 | 4230 | 33 |
| 498 | 20231101 | 110700 | 3143588540 | 4240 | 4240 | 4240 | 4230 | 3254 |
| 499 | 20231101 | 110600 | 3129816900 | 4245 | 4245 | 4245 | 4235 | 3613 |
| 500 | 20231101 | 110500 | 3114505295 | 4250 | 4250 | 4250 | 4245 | 1086 |
| 501 | 20231101 | 110400 | 3109890135 | 4250 | 4255 | 4255 | 4250 | 1831 |
| 502 | 20231101 | 110300 | 3102105595 | 4255 | 4245 | 4255 | 4245 | 722 |
| 503 | 20231101 | 110200 | 3099037195 | 4245 | 4255 | 4255 | 4240 | 1037 |
| 504 | 20231101 | 110100 | 3094636700 | 4255 | 4250 | 4255 | 4230 | 1408 |
| 505 | 20231101 | 110000 | 3088656275 | 4260 | 4250 | 4260 | 4250 | 1796 |
| 506 | 20231101 | 105900 | 3081013815 | 4245 | 4235 | 4250 | 4230 | 5726 |
| 507 | 20231101 | 105800 | 3056752105 | 4235 | 4230 | 4240 | 4230 | 2900 |
| 508 | 20231101 | 105700 | 3044484480 | 4240 | 4245 | 4245 | 4230 | 3198 |
| 509 | 20231101 | 105600 | 3030942385 | 4245 | 4245 | 4250 | 4235 | 3046 |
| 510 | 20231101 | 105500 | 3018019755 | 4255 | 4260 | 4260 | 4245 | 7066 |
| 511 | 20231101 | 105400 | 2987986750 | 4255 | 4265 | 4265 | 4255 | 484 |
| 512 | 20231101 | 105300 | 2985925045 | 4265 | 4265 | 4270 | 4260 | 5626 |
| 513 | 20231101 | 105200 | 2961943120 | 4270 | 4265 | 4270 | 4260 | 866 |
| 514 | 20231101 | 105100 | 2958249470 | 4265 | 4275 | 4275 | 4260 | 6447 |
| 515 | 20231101 | 105000 | 2930729170 | 4275 | 4285 | 4285 | 4275 | 4232 |
| 516 | 20231101 | 104900 | 2912625495 | 4290 | 4290 | 4290 | 4285 | 599 |
| 517 | 20231101 | 104800 | 2910058585 | 4290 | 4290 | 4295 | 4290 | 4291 |
| 518 | 20231101 | 104700 | 2891634220 | 4290 | 4290 | 4290 | 4290 | 1444 |
| 519 | 20231101 | 104600 | 2885439460 | 4290 | 4285 | 4295 | 4285 | 1301 |
| 520 | 20231101 | 104500 | 2879861160 | 4290 | 4285 | 4295 | 4285 | 62 |
| 521 | 20231101 | 104400 | 2879595455 | 4290 | 4285 | 4290 | 4285 | 747 |
| 522 | 20231101 | 104300 | 2876393925 | 4285 | 4285 | 4290 | 4285 | 1003 |
| 523 | 20231101 | 104200 | 2872095565 | 4290 | 4280 | 4290 | 4280 | 176 |
| 524 | 20231101 | 104100 | 2871341755 | 4285 | 4285 | 4285 | 4285 | 9 |
| 525 | 20231101 | 104000 | 2871303190 | 4290 | 4285 | 4290 | 4285 | 1326 |
| 526 | 20231101 | 103900 | 2865619140 | 4280 | 4295 | 4295 | 4280 | 64 |
| 527 | 20231101 | 103800 | 2865344275 | 4280 | 4285 | 4290 | 4280 | 1406 |
| 528 | 20231101 | 103700 | 2859321045 | 4285 | 4275 | 4285 | 4275 | 2684 |
| 529 | 20231101 | 103600 | 2847829245 | 4275 | 4275 | 4275 | 4275 | 201 |
| 530 | 20231101 | 103500 | 2846969970 | 4275 | 4280 | 4280 | 4275 | 606 |
| 531 | 20231101 | 103400 | 2844379240 | 4280 | 4280 | 4280 | 4280 | 541 |
| 532 | 20231101 | 103300 | 2842063760 | 4285 | 4270 | 4285 | 4270 | 8526 |
| 533 | 20231101 | 103200 | 2805648850 | 4270 | 4270 | 4270 | 4270 | 538 |
| 534 | 20231101 | 103100 | 2803351590 | 4265 | 4270 | 4280 | 4265 | 2567 |
| 535 | 20231101 | 103000 | 2792390980 | 4270 | 4285 | 4285 | 4270 | 7723 |
| 536 | 20231101 | 102900 | 2759368600 | 4285 | 4285 | 4285 | 4280 | 696 |
| 537 | 20231101 | 102800 | 2756389465 | 4285 | 4285 | 4285 | 4280 | 1213 |
| 538 | 20231101 | 102700 | 2751192655 | 4285 | 4285 | 4300 | 4285 | 893 |
| 539 | 20231101 | 102600 | 2747366135 | 4285 | 4285 | 4285 | 4280 | 1020 |
| 540 | 20231101 | 102500 | 2742999935 | 4280 | 4280 | 4290 | 4280 | 1183 |
| 541 | 20231101 | 102400 | 2737934580 | 4275 | 4280 | 4285 | 4275 | 2957 |
| 542 | 20231101 | 102300 | 2725277415 | 4280 | 4285 | 4290 | 4280 | 1656 |
| 543 | 20231101 | 102200 | 2718187715 | 4280 | 4285 | 4295 | 4280 | 3440 |
| 544 | 20231101 | 102100 | 2703459060 | 4285 | 4300 | 4305 | 4285 | 5587 |
| 545 | 20231101 | 102000 | 2679464085 | 4305 | 4310 | 4310 | 4300 | 3941 |
| 546 | 20231101 | 101900 | 2662502560 | 4315 | 4325 | 4325 | 4315 | 4948 |
| 547 | 20231101 | 101800 | 2641140800 | 4320 | 4330 | 4330 | 4320 | 2503 |
| 548 | 20231101 | 101700 | 2630319435 | 4340 | 4330 | 4340 | 4315 | 994 |
| 549 | 20231101 | 101600 | 2626012800 | 4330 | 4325 | 4340 | 4315 | 3903 |
| 550 | 20231101 | 101500 | 2609133940 | 4330 | 4330 | 4350 | 4305 | 9556 |
| 551 | 20231101 | 101400 | 2567690905 | 4330 | 4330 | 4350 | 4330 | 11251 |
| 552 | 20231101 | 101300 | 2518851840 | 4330 | 4325 | 4350 | 4325 | 25731 |
| 553 | 20231101 | 101200 | 2407241800 | 4325 | 4315 | 4325 | 4315 | 7016 |
| 554 | 20231101 | 101100 | 2376919590 | 4315 | 4325 | 4325 | 4315 | 475 |
| 555 | 20231101 | 101000 | 2374868775 | 4325 | 4325 | 4325 | 4310 | 264 |
| 556 | 20231101 | 100900 | 2373727130 | 4325 | 4320 | 4330 | 4305 | 1497 |
| 557 | 20231101 | 100800 | 2367263145 | 4330 | 4310 | 4330 | 4310 | 11479 |
| 558 | 20231101 | 100700 | 2317633910 | 4310 | 4310 | 4310 | 4310 | 818 |
| 559 | 20231101 | 100600 | 2314108330 | 4310 | 4315 | 4325 | 4310 | 2542 |
| 560 | 20231101 | 100500 | 2303137895 | 4320 | 4320 | 4325 | 4320 | 830 |
| 561 | 20231101 | 100400 | 2299552045 | 4325 | 4325 | 4325 | 4320 | 3164 |
| 562 | 20231101 | 100300 | 2285872495 | 4325 | 4320 | 4325 | 4315 | 2741 |
| 563 | 20231101 | 100200 | 2274032310 | 4320 | 4325 | 4325 | 4320 | 778 |
| 564 | 20231101 | 100100 | 2270670850 | 4325 | 4300 | 4330 | 4300 | 18375 |
| 565 | 20231101 | 100000 | 2191330140 | 4310 | 4300 | 4310 | 4300 | 194 |
| 566 | 20231101 | 095900 | 2190494600 | 4300 | 4305 | 4310 | 4300 | 2799 |
| 567 | 20231101 | 095800 | 2178452015 | 4305 | 4305 | 4320 | 4305 | 1848 |
| 568 | 20231101 | 095700 | 2170496360 | 4305 | 4300 | 4320 | 4300 | 5943 |
| 569 | 20231101 | 095600 | 2144908495 | 4300 | 4300 | 4305 | 4300 | 929 |
| 570 | 20231101 | 095500 | 2140913295 | 4300 | 4300 | 4305 | 4285 | 6321 |
| 571 | 20231101 | 095400 | 2113759615 | 4310 | 4320 | 4320 | 4310 | 3262 |
| 572 | 20231101 | 095300 | 2099680360 | 4325 | 4335 | 4335 | 4320 | 1761 |
| 573 | 20231101 | 095200 | 2092057685 | 4330 | 4320 | 4335 | 4320 | 7572 |
| 574 | 20231101 | 095100 | 2059295800 | 4320 | 4325 | 4325 | 4315 | 10289 |
| 575 | 20231101 | 095000 | 2014816205 | 4325 | 4310 | 4325 | 4310 | 7962 |
| 576 | 20231101 | 094900 | 1980419460 | 4315 | 4315 | 4320 | 4300 | 4269 |
| 577 | 20231101 | 094800 | 1962013625 | 4315 | 4310 | 4315 | 4300 | 1912 |
| 578 | 20231101 | 094700 | 1953773130 | 4310 | 4300 | 4315 | 4300 | 12870 |
| 579 | 20231101 | 094600 | 1898343830 | 4285 | 4280 | 4300 | 4275 | 8929 |
| 580 | 20231101 | 094500 | 1860079130 | 4280 | 4270 | 4280 | 4270 | 262 |
| 581 | 20231101 | 094400 | 1858958275 | 4275 | 4275 | 4285 | 4275 | 1319 |
| 582 | 20231101 | 094300 | 1853316140 | 4290 | 4280 | 4290 | 4275 | 1316 |
| 583 | 20231101 | 094200 | 1847683840 | 4290 | 4285 | 4290 | 4280 | 1032 |
| 584 | 20231101 | 094100 | 1843261845 | 4290 | 4295 | 4300 | 4285 | 2197 |
| 585 | 20231101 | 094000 | 1833836580 | 4295 | 4300 | 4300 | 4295 | 4663 |
| 586 | 20231101 | 093900 | 1813801945 | 4300 | 4270 | 4300 | 4270 | 16784 |
| 587 | 20231101 | 093800 | 1741844370 | 4275 | 4270 | 4275 | 4270 | 1479 |
| 588 | 20231101 | 093700 | 1735526720 | 4270 | 4260 | 4270 | 4245 | 8483 |
| 589 | 20231101 | 093600 | 1699408220 | 4260 | 4265 | 4265 | 4240 | 8844 |
| 590 | 20231101 | 093500 | 1661840535 | 4265 | 4270 | 4270 | 4250 | 1027 |
| 591 | 20231101 | 093400 | 1657459525 | 4270 | 4270 | 4275 | 4245 | 12473 |
| 592 | 20231101 | 093300 | 1604333910 | 4275 | 4275 | 4275 | 4270 | 1187 |
| 593 | 20231101 | 093200 | 1599262520 | 4275 | 4280 | 4280 | 4270 | 2776 |
| 594 | 20231101 | 093100 | 1587395680 | 4280 | 4280 | 4285 | 4280 | 4568 |
| 595 | 20231101 | 093000 | 1567837510 | 4280 | 4300 | 4300 | 4280 | 3815 |
| 596 | 20231101 | 092900 | 1551468415 | 4295 | 4300 | 4310 | 4290 | 5377 |
| 597 | 20231101 | 092800 | 1528342090 | 4300 | 4295 | 4300 | 4280 | 8287 |
| 598 | 20231101 | 092700 | 1492781570 | 4295 | 4295 | 4300 | 4290 | 2879 |
| 599 | 20231101 | 092600 | 1480417155 | 4300 | 4300 | 4305 | 4295 | 3444 |
| 600 | 20231101 | 092500 | 1465608530 | 4295 | 4300 | 4305 | 4290 | 3581 |
| 601 | 20231101 | 092400 | 1450225085 | 4300 | 4330 | 4335 | 4300 | 10396 |
| 602 | 20231101 | 092300 | 1405290960 | 4330 | 4320 | 4350 | 4285 | 53774 |
| 603 | 20231101 | 092200 | 1172654710 | 4320 | 4265 | 4320 | 4260 | 31066 |
| 604 | 20231101 | 092100 | 1039302480 | 4270 | 4280 | 4285 | 4270 | 5648 |
| 605 | 20231101 | 092000 | 1015162820 | 4285 | 4280 | 4290 | 4280 | 4094 |
| 606 | 20231101 | 091900 | 997629610 | 4285 | 4290 | 4295 | 4280 | 2793 |
| 607 | 20231101 | 091800 | 985663625 | 4295 | 4295 | 4300 | 4275 | 5502 |
| 608 | 20231101 | 091700 | 962070400 | 4295 | 4285 | 4295 | 4265 | 14137 |
| 609 | 20231101 | 091600 | 901601530 | 4290 | 4315 | 4315 | 4280 | 10952 |
| 610 | 20231101 | 091500 | 854494890 | 4315 | 4295 | 4315 | 4295 | 15677 |
| 611 | 20231101 | 091400 | 787009745 | 4300 | 4270 | 4300 | 4270 | 7232 |
| 612 | 20231101 | 091300 | 756004060 | 4285 | 4320 | 4325 | 4210 | 27368 |
| 613 | 20231101 | 091200 | 638839930 | 4325 | 4240 | 4330 | 4230 | 37760 |
| 614 | 20231101 | 091100 | 477535345 | 4240 | 4235 | 4250 | 4230 | 13894 |
| 615 | 20231101 | 091000 | 418617650 | 4240 | 4240 | 4240 | 4235 | 6346 |
| 616 | 20231101 | 090900 | 391730970 | 4240 | 4215 | 4240 | 4210 | 13734 |
| 617 | 20231101 | 090800 | 333659750 | 4220 | 4215 | 4220 | 4200 | 1940 |
| 618 | 20231101 | 090700 | 325487975 | 4215 | 4220 | 4225 | 4215 | 3368 |
| 619 | 20231101 | 090600 | 311281380 | 4220 | 4190 | 4235 | 4190 | 19116 |
| 620 | 20231101 | 090500 | 230848965 | 4190 | 4195 | 4200 | 4185 | 6489 |
| 621 | 20231101 | 090400 | 203651000 | 4195 | 4215 | 4220 | 4195 | 6025 |
| 622 | 20231101 | 090300 | 178339400 | 4215 | 4195 | 4225 | 4195 | 9839 |
| 623 | 20231101 | 090200 | 136930905 | 4200 | 4190 | 4200 | 4185 | 3022 |
| 624 | 20231101 | 090100 | 124263550 | 4190 | 4195 | 4220 | 4185 | 11484 |
| 625 | 20231101 | 090000 | 76065145 | 4195 | 4185 | 4235 | 4185 | 18132 |