31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 14704 |
| 3 | 20231102 | 191900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 4 | 20231102 | 191800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 5 | 20231102 | 191700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 6 | 20231102 | 191600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 7 | 20231102 | 191500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 8 | 20231102 | 191400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 9 | 20231102 | 191300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 10 | 20231102 | 191200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 11 | 20231102 | 191100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 12 | 20231102 | 191000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 13 | 20231102 | 190900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 14 | 20231102 | 190800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 15 | 20231102 | 190700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 16 | 20231102 | 190600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 17 | 20231102 | 190500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 18 | 20231102 | 190400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 19 | 20231102 | 190300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 20 | 20231102 | 190200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 21 | 20231102 | 190100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 22 | 20231102 | 190000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 23 | 20231102 | 185900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 24 | 20231102 | 185800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 25 | 20231102 | 185700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 26 | 20231102 | 185600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 27 | 20231102 | 185500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 28 | 20231102 | 185400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 29 | 20231102 | 185300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 30 | 20231102 | 185200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 31 | 20231102 | 185100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 32 | 20231102 | 185000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 14704 |
| 33 | 20231102 | 184900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 34 | 20231102 | 184800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 35 | 20231102 | 184700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 36 | 20231102 | 184600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 37 | 20231102 | 184500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 38 | 20231102 | 184400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 39 | 20231102 | 184300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 40 | 20231102 | 184200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 41 | 20231102 | 184100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 42 | 20231102 | 184000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 43 | 20231102 | 183900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 44 | 20231102 | 183800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 45 | 20231102 | 183700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 46 | 20231102 | 183600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 47 | 20231102 | 183500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 48 | 20231102 | 183400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 49 | 20231102 | 183300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 50 | 20231102 | 183200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 51 | 20231102 | 183100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 52 | 20231102 | 183000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 53 | 20231102 | 182900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 54 | 20231102 | 182800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 55 | 20231102 | 182700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 56 | 20231102 | 182600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 57 | 20231102 | 182500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 58 | 20231102 | 182400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 59 | 20231102 | 182300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 60 | 20231102 | 182200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 61 | 20231102 | 182100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 62 | 20231102 | 182000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 14704 |
| 63 | 20231102 | 181900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 64 | 20231102 | 181800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 65 | 20231102 | 181700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 66 | 20231102 | 181600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 67 | 20231102 | 181500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 68 | 20231102 | 181400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 69 | 20231102 | 181300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 70 | 20231102 | 181200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 71 | 20231102 | 181100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 72 | 20231102 | 181000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 73 | 20231102 | 180900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 74 | 20231102 | 180800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 75 | 20231102 | 180700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 76 | 20231102 | 180600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 77 | 20231102 | 180500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 78 | 20231102 | 180400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 79 | 20231102 | 180300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 80 | 20231102 | 180200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 81 | 20231102 | 180100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 82 | 20231102 | 180000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 83 | 20231102 | 175900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 84 | 20231102 | 175800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 85 | 20231102 | 175700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 86 | 20231102 | 175600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 87 | 20231102 | 175500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 88 | 20231102 | 175400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 89 | 20231102 | 175300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 90 | 20231102 | 175200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 91 | 20231102 | 175100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 92 | 20231102 | 175000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 14704 |
| 93 | 20231102 | 174900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 94 | 20231102 | 174800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 95 | 20231102 | 174700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 96 | 20231102 | 174600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 97 | 20231102 | 174500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 98 | 20231102 | 174400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 99 | 20231102 | 174300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 100 | 20231102 | 174200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 101 | 20231102 | 174100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 102 | 20231102 | 174000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 103 | 20231102 | 173900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 104 | 20231102 | 173800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 105 | 20231102 | 173700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 106 | 20231102 | 173600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 107 | 20231102 | 173500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 108 | 20231102 | 173400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 109 | 20231102 | 173300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 110 | 20231102 | 173200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 111 | 20231102 | 173100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 112 | 20231102 | 173000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 113 | 20231102 | 172900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 114 | 20231102 | 172800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 115 | 20231102 | 172700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 116 | 20231102 | 172600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 117 | 20231102 | 172500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 118 | 20231102 | 172400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 119 | 20231102 | 172300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 120 | 20231102 | 172200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 121 | 20231102 | 172100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 122 | 20231102 | 172000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 14704 |
| 123 | 20231102 | 171900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 124 | 20231102 | 171800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 125 | 20231102 | 171700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 126 | 20231102 | 171600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 127 | 20231102 | 171500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 128 | 20231102 | 171400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 129 | 20231102 | 171300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 130 | 20231102 | 171200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 131 | 20231102 | 171100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 132 | 20231102 | 171000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 133 | 20231102 | 170900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 134 | 20231102 | 170800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 135 | 20231102 | 170700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 136 | 20231102 | 170600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 137 | 20231102 | 170500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 138 | 20231102 | 170400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 139 | 20231102 | 170300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 140 | 20231102 | 170200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 141 | 20231102 | 170100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 142 | 20231102 | 170000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 143 | 20231102 | 165900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 144 | 20231102 | 165800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 145 | 20231102 | 165700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 146 | 20231102 | 165600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 147 | 20231102 | 165500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 148 | 20231102 | 165400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 149 | 20231102 | 165300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 150 | 20231102 | 165200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 151 | 20231102 | 165100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 152 | 20231102 | 165000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 14704 |
| 153 | 20231102 | 164900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 154 | 20231102 | 164800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 155 | 20231102 | 164700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 156 | 20231102 | 164600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 157 | 20231102 | 164500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 158 | 20231102 | 164400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 159 | 20231102 | 164300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 160 | 20231102 | 164200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 161 | 20231102 | 164100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 162 | 20231102 | 164000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 163 | 20231102 | 163900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 164 | 20231102 | 163800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 165 | 20231102 | 163700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 166 | 20231102 | 163600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 167 | 20231102 | 163500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 168 | 20231102 | 163400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 169 | 20231102 | 163300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 170 | 20231102 | 163200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 171 | 20231102 | 163100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 172 | 20231102 | 163000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 173 | 20231102 | 162900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 174 | 20231102 | 162800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 175 | 20231102 | 162700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 176 | 20231102 | 162600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 177 | 20231102 | 162500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 178 | 20231102 | 162400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 179 | 20231102 | 162300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 180 | 20231102 | 162200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 181 | 20231102 | 162100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 182 | 20231102 | 162000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 14704 |
| 183 | 20231102 | 161900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 184 | 20231102 | 161800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 185 | 20231102 | 161700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 186 | 20231102 | 161600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 187 | 20231102 | 161500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 188 | 20231102 | 161400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 189 | 20231102 | 161300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 190 | 20231102 | 161200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 191 | 20231102 | 161100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 192 | 20231102 | 161000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 193 | 20231102 | 160900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 194 | 20231102 | 160800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 195 | 20231102 | 160700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 196 | 20231102 | 160600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 197 | 20231102 | 160500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 198 | 20231102 | 160400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 199 | 20231102 | 160300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 200 | 20231102 | 160200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 201 | 20231102 | 160100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 202 | 20231102 | 160000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 203 | 20231102 | 155900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 204 | 20231102 | 155800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 205 | 20231102 | 155700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 206 | 20231102 | 155600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 207 | 20231102 | 155500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 208 | 20231102 | 155400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 209 | 20231102 | 155300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 210 | 20231102 | 155200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 211 | 20231102 | 155100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 212 | 20231102 | 155000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 14704 |
| 213 | 20231102 | 154900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 214 | 20231102 | 154800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 215 | 20231102 | 154700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 216 | 20231102 | 154600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 217 | 20231102 | 154500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 218 | 20231102 | 154400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 219 | 20231102 | 154300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 220 | 20231102 | 154200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 221 | 20231102 | 154100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 222 | 20231102 | 154000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 223 | 20231102 | 153900 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 224 | 20231102 | 153800 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 225 | 20231102 | 153700 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 226 | 20231102 | 153600 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 227 | 20231102 | 153500 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 228 | 20231102 | 153400 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 229 | 20231102 | 153300 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 230 | 20231102 | 153200 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 231 | 20231102 | 153100 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 232 | 20231102 | 153000 | 5502011080 | 8420 | 8420 | 8420 | 8420 | 14704 |
| 233 | 20231102 | 152900 | 5378203400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 234 | 20231102 | 152800 | 5378203400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 235 | 20231102 | 152700 | 5378203400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 236 | 20231102 | 152600 | 5378203400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 237 | 20231102 | 152500 | 5378203400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 238 | 20231102 | 152400 | 5378203400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 239 | 20231102 | 152300 | 5378203400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 240 | 20231102 | 152200 | 5378203400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 241 | 20231102 | 152100 | 5378203400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 242 | 20231102 | 152000 | 5378203400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 243 | 20231102 | 151900 | 5378203400 | 8440 | 8430 | 8440 | 8420 | 1671 |
| 244 | 20231102 | 151800 | 5364116830 | 8430 | 8420 | 8440 | 8420 | 1686 |
| 245 | 20231102 | 151700 | 5349903650 | 8430 | 8430 | 8440 | 8420 | 2016 |
| 246 | 20231102 | 151600 | 5332909000 | 8430 | 8430 | 8430 | 8420 | 600 |
| 247 | 20231102 | 151500 | 5327856300 | 8420 | 8430 | 8430 | 8420 | 4167 |
| 248 | 20231102 | 151400 | 5292732350 | 8430 | 8430 | 8430 | 8420 | 189 |
| 249 | 20231102 | 151300 | 5291139640 | 8430 | 8430 | 8430 | 8420 | 1080 |
| 250 | 20231102 | 151200 | 5282037240 | 8430 | 8430 | 8430 | 8420 | 3996 |
| 251 | 20231102 | 151100 | 5248352060 | 8430 | 8420 | 8430 | 8420 | 1078 |
| 252 | 20231102 | 151000 | 5239274430 | 8420 | 8420 | 8420 | 8420 | 898 |
| 253 | 20231102 | 150900 | 5231713270 | 8420 | 8410 | 8420 | 8410 | 3696 |
| 254 | 20231102 | 150800 | 5200604990 | 8410 | 8410 | 8420 | 8410 | 531 |
| 255 | 20231102 | 150700 | 5196136100 | 8410 | 8410 | 8410 | 8410 | 1235 |
| 256 | 20231102 | 150600 | 5185749750 | 8410 | 8410 | 8420 | 8410 | 1261 |
| 257 | 20231102 | 150500 | 5175136410 | 8410 | 8410 | 8420 | 8400 | 2051 |
| 258 | 20231102 | 150400 | 5157887490 | 8410 | 8410 | 8420 | 8410 | 5314 |
| 259 | 20231102 | 150300 | 5113189020 | 8410 | 8420 | 8420 | 8410 | 509 |
| 260 | 20231102 | 150200 | 5108907530 | 8420 | 8420 | 8420 | 8420 | 1667 |
| 261 | 20231102 | 150100 | 5094871390 | 8420 | 8410 | 8420 | 8400 | 626 |
| 262 | 20231102 | 150000 | 5089606550 | 8410 | 8410 | 8420 | 8410 | 1524 |
| 263 | 20231102 | 145900 | 5076789350 | 8410 | 8420 | 8420 | 8410 | 1742 |
| 264 | 20231102 | 145800 | 5062130680 | 8420 | 8420 | 8420 | 8410 | 1356 |
| 265 | 20231102 | 145700 | 5050715160 | 8420 | 8410 | 8420 | 8410 | 1474 |
| 266 | 20231102 | 145600 | 5038304090 | 8420 | 8410 | 8420 | 8410 | 3134 |
| 267 | 20231102 | 145500 | 5011921010 | 8410 | 8410 | 8410 | 8410 | 331 |
| 268 | 20231102 | 145400 | 5009137300 | 8410 | 8410 | 8410 | 8400 | 685 |
| 269 | 20231102 | 145300 | 5003378040 | 8400 | 8400 | 8410 | 8400 | 284 |
| 270 | 20231102 | 145200 | 5000992200 | 8410 | 8400 | 8410 | 8400 | 758 |
| 271 | 20231102 | 145100 | 4994624490 | 8400 | 8410 | 8410 | 8400 | 947 |
| 272 | 20231102 | 145000 | 4986666220 | 8410 | 8400 | 8410 | 8400 | 46 |
| 273 | 20231102 | 144900 | 4986279530 | 8400 | 8410 | 8410 | 8390 | 440 |
| 274 | 20231102 | 144800 | 4982587510 | 8390 | 8390 | 8400 | 8390 | 1119 |
| 275 | 20231102 | 144700 | 4973194520 | 8390 | 8390 | 8390 | 8390 | 5187 |
| 276 | 20231102 | 144600 | 4929675590 | 8390 | 8390 | 8390 | 8380 | 2735 |
| 277 | 20231102 | 144500 | 4906752810 | 8390 | 8390 | 8390 | 8380 | 539 |
| 278 | 20231102 | 144400 | 4902233600 | 8390 | 8390 | 8390 | 8380 | 1362 |
| 279 | 20231102 | 144300 | 4890807420 | 8390 | 8390 | 8390 | 8380 | 627 |
| 280 | 20231102 | 144200 | 4885550970 | 8390 | 8390 | 8390 | 8380 | 1676 |
| 281 | 20231102 | 144100 | 4871493400 | 8380 | 8380 | 8390 | 8380 | 1370 |
| 282 | 20231102 | 144000 | 4860009150 | 8380 | 8390 | 8390 | 8380 | 1130 |
| 283 | 20231102 | 143900 | 4850529570 | 8390 | 8390 | 8390 | 8380 | 2633 |
| 284 | 20231102 | 143800 | 4828461890 | 8390 | 8390 | 8390 | 8380 | 954 |
| 285 | 20231102 | 143700 | 4820458600 | 8390 | 8400 | 8400 | 8390 | 222 |
| 286 | 20231102 | 143600 | 4818595920 | 8380 | 8390 | 8400 | 8380 | 1820 |
| 287 | 20231102 | 143500 | 4803329880 | 8410 | 8410 | 8410 | 8380 | 4917 |
| 288 | 20231102 | 143400 | 4762052060 | 8410 | 8400 | 8410 | 8400 | 201 |
| 289 | 20231102 | 143300 | 4760361680 | 8410 | 8400 | 8410 | 8400 | 83 |
| 290 | 20231102 | 143200 | 4759664000 | 8400 | 8410 | 8410 | 8400 | 2489 |
| 291 | 20231102 | 143100 | 4738742870 | 8420 | 8420 | 8420 | 8420 | 466 |
| 292 | 20231102 | 143000 | 4734819150 | 8420 | 8420 | 8430 | 8410 | 969 |
| 293 | 20231102 | 142900 | 4726662160 | 8420 | 8420 | 8420 | 8410 | 1043 |
| 294 | 20231102 | 142800 | 4717881160 | 8420 | 8410 | 8420 | 8410 | 165 |
| 295 | 20231102 | 142700 | 4716493010 | 8410 | 8410 | 8410 | 8400 | 1531 |
| 296 | 20231102 | 142600 | 4703626030 | 8410 | 8410 | 8410 | 8410 | 156 |
| 297 | 20231102 | 142500 | 4702314070 | 8420 | 8410 | 8420 | 8400 | 100 |
| 298 | 20231102 | 142400 | 4701473550 | 8400 | 8420 | 8420 | 8400 | 1096 |
| 299 | 20231102 | 142300 | 4692255910 | 8420 | 8430 | 8430 | 8420 | 870 |
| 300 | 20231102 | 142200 | 4684930000 | 8440 | 8440 | 8450 | 8420 | 1977 |
| 301 | 20231102 | 142100 | 4668246100 | 8440 | 8430 | 8440 | 8430 | 1630 |
| 302 | 20231102 | 142000 | 4654489280 | 8440 | 8390 | 8440 | 8390 | 329 |
| 303 | 20231102 | 141900 | 4651713120 | 8430 | 8380 | 8430 | 8380 | 305 |
| 304 | 20231102 | 141800 | 4649145030 | 8430 | 8380 | 8430 | 8380 | 8073 |
| 305 | 20231102 | 141700 | 4581260660 | 8380 | 8390 | 8390 | 8380 | 236 |
| 306 | 20231102 | 141600 | 4579282940 | 8390 | 8390 | 8400 | 8380 | 1495 |
| 307 | 20231102 | 141500 | 4566730030 | 8390 | 8400 | 8400 | 8380 | 156 |
| 308 | 20231102 | 141400 | 4565420890 | 8390 | 8380 | 8390 | 8380 | 1223 |
| 309 | 20231102 | 141300 | 4555169010 | 8380 | 8390 | 8400 | 8370 | 7008 |
| 310 | 20231102 | 141200 | 4496449800 | 8390 | 8390 | 8390 | 8380 | 2582 |
| 311 | 20231102 | 141100 | 4474788250 | 8390 | 8380 | 8390 | 8380 | 350 |
| 312 | 20231102 | 141000 | 4471854750 | 8380 | 8390 | 8390 | 8380 | 592 |
| 313 | 20231102 | 140900 | 4466893350 | 8380 | 8380 | 8390 | 8380 | 2535 |
| 314 | 20231102 | 140800 | 4445648270 | 8390 | 8390 | 8390 | 8390 | 1306 |
| 315 | 20231102 | 140700 | 4434690930 | 8390 | 8390 | 8390 | 8390 | 358 |
| 316 | 20231102 | 140600 | 4431687310 | 8390 | 8400 | 8400 | 8390 | 1885 |
| 317 | 20231102 | 140500 | 4415859100 | 8400 | 8420 | 8420 | 8400 | 2185 |
| 318 | 20231102 | 140400 | 4397499820 | 8420 | 8410 | 8420 | 8400 | 2670 |
| 319 | 20231102 | 140300 | 4375029680 | 8410 | 8400 | 8410 | 8400 | 642 |
| 320 | 20231102 | 140200 | 4369635880 | 8400 | 8410 | 8410 | 8400 | 1138 |
| 321 | 20231102 | 140100 | 4360068210 | 8420 | 8410 | 8420 | 8410 | 415 |
| 322 | 20231102 | 140000 | 4356577460 | 8400 | 8410 | 8410 | 8400 | 1455 |
| 323 | 20231102 | 135900 | 4344350500 | 8410 | 8410 | 8420 | 8410 | 209 |
| 324 | 20231102 | 135800 | 4342592750 | 8400 | 8400 | 8400 | 8400 | 571 |
| 325 | 20231102 | 135700 | 4337796350 | 8400 | 8410 | 8410 | 8400 | 111 |
| 326 | 20231102 | 135600 | 4336862940 | 8400 | 8400 | 8410 | 8400 | 186 |
| 327 | 20231102 | 135500 | 4335300440 | 8410 | 8420 | 8420 | 8400 | 126 |
| 328 | 20231102 | 135400 | 4334241220 | 8400 | 8420 | 8420 | 8400 | 1302 |
| 329 | 20231102 | 135300 | 4323293800 | 8420 | 8420 | 8420 | 8420 | 10 |
| 330 | 20231102 | 135200 | 4323209600 | 8420 | 8420 | 8420 | 8410 | 315 |
| 331 | 20231102 | 135100 | 4320559460 | 8420 | 8440 | 8440 | 8420 | 216 |
| 332 | 20231102 | 135000 | 4318740480 | 8450 | 8420 | 8460 | 8410 | 1526 |
| 333 | 20231102 | 134900 | 4305855510 | 8410 | 8420 | 8420 | 8410 | 696 |
| 334 | 20231102 | 134800 | 4299998380 | 8420 | 8420 | 8420 | 8420 | 274 |
| 335 | 20231102 | 134700 | 4297691300 | 8420 | 8420 | 8420 | 8420 | 234 |
| 336 | 20231102 | 134600 | 4295721020 | 8420 | 8410 | 8420 | 8410 | 607 |
| 337 | 20231102 | 134500 | 4290614650 | 8420 | 8400 | 8420 | 8400 | 212 |
| 338 | 20231102 | 134400 | 4288833620 | 8390 | 8390 | 8400 | 8390 | 4531 |
| 339 | 20231102 | 134300 | 4250818490 | 8400 | 8400 | 8400 | 8390 | 1186 |
| 340 | 20231102 | 134200 | 4240857590 | 8400 | 8410 | 8420 | 8400 | 16 |
| 341 | 20231102 | 134100 | 4240723030 | 8420 | 8410 | 8420 | 8400 | 912 |
| 342 | 20231102 | 134000 | 4233051150 | 8410 | 8420 | 8420 | 8410 | 107 |
| 343 | 20231102 | 133900 | 4232150720 | 8400 | 8430 | 8430 | 8400 | 2676 |
| 344 | 20231102 | 133800 | 4209668670 | 8420 | 8420 | 8430 | 8420 | 174 |
| 345 | 20231102 | 133700 | 4208203030 | 8430 | 8450 | 8450 | 8430 | 174 |
| 346 | 20231102 | 133600 | 4206736130 | 8450 | 8420 | 8450 | 8420 | 908 |
| 347 | 20231102 | 133500 | 4199077690 | 8420 | 8420 | 8420 | 8410 | 162 |
| 348 | 20231102 | 133400 | 4197713660 | 8410 | 8400 | 8420 | 8400 | 162 |
| 349 | 20231102 | 133300 | 4196352740 | 8400 | 8410 | 8410 | 8400 | 2298 |
| 350 | 20231102 | 133200 | 4177043900 | 8420 | 8420 | 8420 | 8420 | 156 |
| 351 | 20231102 | 133100 | 4175730380 | 8400 | 8410 | 8410 | 8400 | 210 |
| 352 | 20231102 | 133000 | 4173965870 | 8410 | 8410 | 8410 | 8410 | 214 |
| 353 | 20231102 | 132900 | 4172166130 | 8410 | 8420 | 8420 | 8410 | 662 |
| 354 | 20231102 | 132800 | 4166594540 | 8420 | 8420 | 8420 | 8420 | 23 |
| 355 | 20231102 | 132700 | 4166400880 | 8410 | 8400 | 8420 | 8390 | 360 |
| 356 | 20231102 | 132600 | 4163375660 | 8410 | 8400 | 8410 | 8400 | 1344 |
| 357 | 20231102 | 132500 | 4152085510 | 8400 | 8410 | 8420 | 8400 | 1656 |
| 358 | 20231102 | 132400 | 4138162950 | 8410 | 8420 | 8420 | 8410 | 920 |
| 359 | 20231102 | 132300 | 4130420890 | 8420 | 8430 | 8430 | 8420 | 308 |
| 360 | 20231102 | 132200 | 4127827230 | 8420 | 8440 | 8440 | 8420 | 2162 |
| 361 | 20231102 | 132100 | 4109618340 | 8440 | 8460 | 8460 | 8440 | 481 |
| 362 | 20231102 | 132000 | 4105554780 | 8450 | 8450 | 8460 | 8450 | 231 |
| 363 | 20231102 | 131900 | 4103602770 | 8460 | 8420 | 8460 | 8420 | 608 |
| 364 | 20231102 | 131800 | 4098465780 | 8430 | 8430 | 8440 | 8430 | 516 |
| 365 | 20231102 | 131700 | 4094115890 | 8430 | 8440 | 8440 | 8430 | 470 |
| 366 | 20231102 | 131600 | 4090152280 | 8430 | 8420 | 8440 | 8420 | 417 |
| 367 | 20231102 | 131500 | 4086633130 | 8420 | 8430 | 8440 | 8420 | 135 |
| 368 | 20231102 | 131400 | 4085493890 | 8440 | 8420 | 8440 | 8410 | 647 |
| 369 | 20231102 | 131300 | 4080049070 | 8420 | 8440 | 8440 | 8420 | 3446 |
| 370 | 20231102 | 131200 | 4051016640 | 8440 | 8450 | 8450 | 8440 | 360 |
| 371 | 20231102 | 131100 | 4047977930 | 8450 | 8450 | 8460 | 8450 | 222 |
| 372 | 20231102 | 131000 | 4046101420 | 8450 | 8440 | 8450 | 8440 | 1431 |
| 373 | 20231102 | 130900 | 4034022260 | 8440 | 8440 | 8450 | 8440 | 1063 |
| 374 | 20231102 | 130800 | 4025050510 | 8450 | 8450 | 8450 | 8440 | 532 |
| 375 | 20231102 | 130700 | 4020560390 | 8440 | 8450 | 8450 | 8440 | 499 |
| 376 | 20231102 | 130600 | 4016346140 | 8450 | 8450 | 8460 | 8440 | 1147 |
| 377 | 20231102 | 130500 | 4006650270 | 8450 | 8450 | 8460 | 8450 | 503 |
| 378 | 20231102 | 130400 | 4002399610 | 8460 | 8470 | 8470 | 8460 | 11 |
| 379 | 20231102 | 130300 | 4002306540 | 8470 | 8460 | 8480 | 8450 | 6075 |
| 380 | 20231102 | 130200 | 3950883570 | 8460 | 8460 | 8470 | 8450 | 376 |
| 381 | 20231102 | 130100 | 3947704340 | 8450 | 8470 | 8480 | 8450 | 5812 |
| 382 | 20231102 | 130000 | 3898485730 | 8480 | 8460 | 8480 | 8460 | 857 |
| 383 | 20231102 | 125900 | 3891230020 | 8470 | 8480 | 8480 | 8470 | 3287 |
| 384 | 20231102 | 125800 | 3863369030 | 8470 | 8460 | 8480 | 8460 | 1928 |
| 385 | 20231102 | 125700 | 3847041490 | 8460 | 8460 | 8460 | 8450 | 2842 |
| 386 | 20231102 | 125600 | 3822998580 | 8470 | 8470 | 8470 | 8450 | 940 |
| 387 | 20231102 | 125500 | 3815049040 | 8470 | 8450 | 8470 | 8450 | 2228 |
| 388 | 20231102 | 125400 | 3796208630 | 8450 | 8450 | 8460 | 8440 | 1337 |
| 389 | 20231102 | 125300 | 3784915850 | 8450 | 8470 | 8470 | 8450 | 3798 |
| 390 | 20231102 | 125200 | 3752780230 | 8470 | 8470 | 8470 | 8460 | 2987 |
| 391 | 20231102 | 125100 | 3727483640 | 8470 | 8440 | 8470 | 8430 | 24742 |
| 392 | 20231102 | 125000 | 3518484760 | 8430 | 8430 | 8440 | 8430 | 2680 |
| 393 | 20231102 | 124900 | 3495892260 | 8430 | 8430 | 8440 | 8430 | 2180 |
| 394 | 20231102 | 124800 | 3477514760 | 8430 | 8430 | 8440 | 8430 | 2952 |
| 395 | 20231102 | 124700 | 3452611670 | 8440 | 8430 | 8440 | 8430 | 172 |
| 396 | 20231102 | 124600 | 3451161620 | 8440 | 8430 | 8440 | 8420 | 2262 |
| 397 | 20231102 | 124500 | 3432092000 | 8430 | 8410 | 8430 | 8410 | 4744 |
| 398 | 20231102 | 124400 | 3392153750 | 8410 | 8410 | 8410 | 8410 | 0 |
| 399 | 20231102 | 124300 | 3392153750 | 8410 | 8410 | 8410 | 8410 | 349 |
| 400 | 20231102 | 124200 | 3389218660 | 8410 | 8410 | 8410 | 8400 | 962 |
| 401 | 20231102 | 124100 | 3381134410 | 8410 | 8410 | 8410 | 8410 | 100 |
| 402 | 20231102 | 124000 | 3380293410 | 8420 | 8410 | 8420 | 8410 | 1685 |
| 403 | 20231102 | 123900 | 3366116380 | 8410 | 8410 | 8410 | 8410 | 295 |
| 404 | 20231102 | 123800 | 3363635430 | 8410 | 8410 | 8420 | 8400 | 803 |
| 405 | 20231102 | 123700 | 3356885000 | 8400 | 8400 | 8400 | 8400 | 360 |
| 406 | 20231102 | 123600 | 3353861000 | 8400 | 8390 | 8400 | 8390 | 730 |
| 407 | 20231102 | 123500 | 3347731740 | 8390 | 8390 | 8390 | 8390 | 156 |
| 408 | 20231102 | 123400 | 3346422900 | 8380 | 8400 | 8400 | 8380 | 144 |
| 409 | 20231102 | 123300 | 3345214790 | 8390 | 8390 | 8390 | 8390 | 92 |
| 410 | 20231102 | 123200 | 3344442910 | 8390 | 8400 | 8400 | 8390 | 418 |
| 411 | 20231102 | 123100 | 3340933160 | 8400 | 8400 | 8400 | 8390 | 99 |
| 412 | 20231102 | 123000 | 3340101690 | 8390 | 8390 | 8390 | 8390 | 682 |
| 413 | 20231102 | 122900 | 3334379710 | 8390 | 8400 | 8400 | 8390 | 171 |
| 414 | 20231102 | 122800 | 3332944580 | 8400 | 8390 | 8400 | 8390 | 1173 |
| 415 | 20231102 | 122700 | 3323103090 | 8410 | 8410 | 8410 | 8380 | 102 |
| 416 | 20231102 | 122600 | 3322248270 | 8380 | 8400 | 8400 | 8380 | 1683 |
| 417 | 20231102 | 122500 | 3308127180 | 8400 | 8410 | 8410 | 8400 | 727 |
| 418 | 20231102 | 122400 | 3302020320 | 8410 | 8410 | 8410 | 8410 | 210 |
| 419 | 20231102 | 122300 | 3300254220 | 8420 | 8410 | 8420 | 8410 | 363 |
| 420 | 20231102 | 122200 | 3297201350 | 8410 | 8410 | 8410 | 8410 | 335 |
| 421 | 20231102 | 122100 | 3294384000 | 8410 | 8410 | 8410 | 8410 | 15 |
| 422 | 20231102 | 122000 | 3294257850 | 8410 | 8410 | 8420 | 8410 | 12 |
| 423 | 20231102 | 121900 | 3294156920 | 8410 | 8410 | 8410 | 8410 | 3 |
| 424 | 20231102 | 121800 | 3294131690 | 8410 | 8390 | 8420 | 8390 | 355 |
| 425 | 20231102 | 121700 | 3291150970 | 8390 | 8420 | 8420 | 8390 | 2008 |
| 426 | 20231102 | 121600 | 3274260380 | 8420 | 8420 | 8420 | 8410 | 161 |
| 427 | 20231102 | 121500 | 3272904790 | 8420 | 8420 | 8420 | 8410 | 39 |
| 428 | 20231102 | 121400 | 3272576420 | 8420 | 8420 | 8420 | 8410 | 838 |
| 429 | 20231102 | 121300 | 3265520560 | 8420 | 8420 | 8420 | 8420 | 87 |
| 430 | 20231102 | 121200 | 3264788020 | 8420 | 8420 | 8420 | 8410 | 535 |
| 431 | 20231102 | 121100 | 3260288350 | 8420 | 8420 | 8430 | 8410 | 2971 |
| 432 | 20231102 | 121000 | 3235247380 | 8420 | 8410 | 8430 | 8410 | 3354 |
| 433 | 20231102 | 120900 | 3207002690 | 8420 | 8420 | 8420 | 8390 | 4528 |
| 434 | 20231102 | 120800 | 3168877660 | 8390 | 8390 | 8410 | 8390 | 1847 |
| 435 | 20231102 | 120700 | 3153354800 | 8390 | 8400 | 8400 | 8390 | 1728 |
| 436 | 20231102 | 120600 | 3138850330 | 8400 | 8400 | 8400 | 8390 | 915 |
| 437 | 20231102 | 120500 | 3131165960 | 8410 | 8400 | 8410 | 8400 | 420 |
| 438 | 20231102 | 120400 | 3127633960 | 8400 | 8400 | 8400 | 8400 | 477 |
| 439 | 20231102 | 120300 | 3123627160 | 8400 | 8410 | 8410 | 8400 | 335 |
| 440 | 20231102 | 120200 | 3120813060 | 8420 | 8410 | 8420 | 8410 | 2321 |
| 441 | 20231102 | 120100 | 3101275810 | 8400 | 8400 | 8410 | 8400 | 4484 |
| 442 | 20231102 | 120000 | 3063594090 | 8400 | 8410 | 8410 | 8400 | 121 |
| 443 | 20231102 | 115900 | 3062576690 | 8410 | 8400 | 8410 | 8400 | 228 |
| 444 | 20231102 | 115800 | 3060660470 | 8400 | 8410 | 8410 | 8400 | 335 |
| 445 | 20231102 | 115700 | 3057844070 | 8410 | 8410 | 8410 | 8400 | 453 |
| 446 | 20231102 | 115600 | 3054035470 | 8400 | 8400 | 8410 | 8400 | 439 |
| 447 | 20231102 | 115500 | 3050343880 | 8400 | 8410 | 8410 | 8400 | 1121 |
| 448 | 20231102 | 115400 | 3040922410 | 8410 | 8410 | 8410 | 8400 | 233 |
| 449 | 20231102 | 115300 | 3038963350 | 8400 | 8390 | 8400 | 8390 | 1229 |
| 450 | 20231102 | 115200 | 3028644750 | 8390 | 8400 | 8400 | 8390 | 651 |
| 451 | 20231102 | 115100 | 3023181620 | 8400 | 8400 | 8400 | 8400 | 508 |
| 452 | 20231102 | 115000 | 3018914420 | 8400 | 8400 | 8400 | 8400 | 356 |
| 453 | 20231102 | 114900 | 3015924020 | 8400 | 8390 | 8400 | 8390 | 150 |
| 454 | 20231102 | 114800 | 3014664720 | 8400 | 8400 | 8400 | 8390 | 838 |
| 455 | 20231102 | 114700 | 3007626010 | 8400 | 8390 | 8400 | 8390 | 61 |
| 456 | 20231102 | 114600 | 3007114200 | 8390 | 8390 | 8390 | 8390 | 345 |
| 457 | 20231102 | 114500 | 3004219650 | 8400 | 8390 | 8400 | 8390 | 1053 |
| 458 | 20231102 | 114400 | 2995384950 | 8390 | 8390 | 8390 | 8390 | 308 |
| 459 | 20231102 | 114300 | 2992800830 | 8400 | 8400 | 8400 | 8400 | 693 |
| 460 | 20231102 | 114200 | 2986979630 | 8400 | 8400 | 8410 | 8400 | 1106 |
| 461 | 20231102 | 114100 | 2977682460 | 8410 | 8410 | 8410 | 8410 | 278 |
| 462 | 20231102 | 114000 | 2975344480 | 8410 | 8400 | 8410 | 8400 | 825 |
| 463 | 20231102 | 113900 | 2968414280 | 8400 | 8400 | 8400 | 8400 | 2044 |
| 464 | 20231102 | 113800 | 2951244680 | 8410 | 8410 | 8410 | 8400 | 282 |
| 465 | 20231102 | 113700 | 2948873110 | 8410 | 8420 | 8420 | 8400 | 59 |
| 466 | 20231102 | 113600 | 2948377230 | 8400 | 8380 | 8420 | 8380 | 10812 |
| 467 | 20231102 | 113500 | 2857473100 | 8390 | 8370 | 8390 | 8360 | 1616 |
| 468 | 20231102 | 113400 | 2843961340 | 8380 | 8370 | 8380 | 8370 | 1233 |
| 469 | 20231102 | 113300 | 2833637410 | 8370 | 8370 | 8370 | 8370 | 1008 |
| 470 | 20231102 | 113200 | 2825200450 | 8370 | 8370 | 8380 | 8370 | 257 |
| 471 | 20231102 | 113100 | 2823049350 | 8370 | 8370 | 8370 | 8370 | 549 |
| 472 | 20231102 | 113000 | 2818454220 | 8370 | 8370 | 8380 | 8370 | 377 |
| 473 | 20231102 | 112900 | 2815296330 | 8370 | 8370 | 8370 | 8370 | 874 |
| 474 | 20231102 | 112800 | 2807980950 | 8370 | 8380 | 8390 | 8370 | 2560 |
| 475 | 20231102 | 112700 | 2786537120 | 8390 | 8380 | 8390 | 8380 | 330 |
| 476 | 20231102 | 112600 | 2783769420 | 8380 | 8370 | 8390 | 8370 | 731 |
| 477 | 20231102 | 112500 | 2777645120 | 8370 | 8370 | 8390 | 8370 | 5196 |
| 478 | 20231102 | 112400 | 2734112790 | 8380 | 8380 | 8380 | 8380 | 128 |
| 479 | 20231102 | 112300 | 2733040150 | 8380 | 8380 | 8390 | 8380 | 1114 |
| 480 | 20231102 | 112200 | 2723704240 | 8390 | 8390 | 8400 | 8390 | 586 |
| 481 | 20231102 | 112100 | 2718787690 | 8390 | 8400 | 8400 | 8380 | 1881 |
| 482 | 20231102 | 112000 | 2703010460 | 8400 | 8380 | 8400 | 8380 | 1999 |
| 483 | 20231102 | 111900 | 2686238780 | 8380 | 8380 | 8390 | 8380 | 87 |
| 484 | 20231102 | 111800 | 2685509670 | 8390 | 8380 | 8390 | 8380 | 158 |
| 485 | 20231102 | 111700 | 2684184870 | 8380 | 8380 | 8380 | 8380 | 90 |
| 486 | 20231102 | 111600 | 2683430670 | 8390 | 8380 | 8390 | 8380 | 871 |
| 487 | 20231102 | 111500 | 2676131680 | 8390 | 8380 | 8390 | 8380 | 950 |
| 488 | 20231102 | 111400 | 2668169790 | 8370 | 8380 | 8380 | 8370 | 335 |
| 489 | 20231102 | 111300 | 2665364970 | 8390 | 8380 | 8390 | 8370 | 21 |
| 490 | 20231102 | 111200 | 2665188990 | 8380 | 8380 | 8380 | 8380 | 95 |
| 491 | 20231102 | 111100 | 2664392890 | 8380 | 8380 | 8380 | 8360 | 402 |
| 492 | 20231102 | 111000 | 2661032130 | 8360 | 8370 | 8370 | 8360 | 4345 |
| 493 | 20231102 | 110900 | 2624704690 | 8370 | 8380 | 8380 | 8370 | 2724 |
| 494 | 20231102 | 110800 | 2601901910 | 8380 | 8380 | 8380 | 8380 | 783 |
| 495 | 20231102 | 110700 | 2595340370 | 8380 | 8390 | 8390 | 8380 | 1209 |
| 496 | 20231102 | 110600 | 2585203060 | 8390 | 8380 | 8390 | 8370 | 1214 |
| 497 | 20231102 | 110500 | 2575027630 | 8380 | 8390 | 8400 | 8380 | 812 |
| 498 | 20231102 | 110400 | 2568212250 | 8400 | 8370 | 8400 | 8370 | 352 |
| 499 | 20231102 | 110300 | 2565265960 | 8370 | 8400 | 8400 | 8370 | 2898 |
| 500 | 20231102 | 110200 | 2540979450 | 8400 | 8400 | 8400 | 8400 | 924 |
| 501 | 20231102 | 110100 | 2533217850 | 8410 | 8410 | 8410 | 8400 | 1032 |
| 502 | 20231102 | 110000 | 2524538740 | 8410 | 8410 | 8420 | 8410 | 404 |
| 503 | 20231102 | 105900 | 2521138980 | 8410 | 8410 | 8420 | 8410 | 240 |
| 504 | 20231102 | 105800 | 2519120380 | 8420 | 8410 | 8420 | 8410 | 3450 |
| 505 | 20231102 | 105700 | 2490096580 | 8410 | 8410 | 8410 | 8410 | 2277 |
| 506 | 20231102 | 105600 | 2470947010 | 8420 | 8400 | 8420 | 8400 | 1567 |
| 507 | 20231102 | 105500 | 2457762540 | 8410 | 8400 | 8410 | 8390 | 2756 |
| 508 | 20231102 | 105400 | 2434588560 | 8390 | 8400 | 8400 | 8390 | 1077 |
| 509 | 20231102 | 105300 | 2425543280 | 8400 | 8390 | 8400 | 8390 | 1362 |
| 510 | 20231102 | 105200 | 2414107120 | 8390 | 8390 | 8400 | 8380 | 1972 |
| 511 | 20231102 | 105100 | 2397562740 | 8390 | 8400 | 8400 | 8390 | 944 |
| 512 | 20231102 | 105000 | 2389636640 | 8400 | 8390 | 8400 | 8390 | 103 |
| 513 | 20231102 | 104900 | 2388771460 | 8390 | 8390 | 8400 | 8390 | 41 |
| 514 | 20231102 | 104800 | 2388427460 | 8390 | 8390 | 8400 | 8390 | 1583 |
| 515 | 20231102 | 104700 | 2375145990 | 8400 | 8390 | 8400 | 8390 | 1081 |
| 516 | 20231102 | 104600 | 2366066360 | 8390 | 8400 | 8400 | 8390 | 123 |
| 517 | 20231102 | 104500 | 2365033590 | 8390 | 8400 | 8410 | 8390 | 2202 |
| 518 | 20231102 | 104400 | 2346526000 | 8390 | 8390 | 8390 | 8380 | 550 |
| 519 | 20231102 | 104300 | 2341911510 | 8390 | 8400 | 8400 | 8390 | 1635 |
| 520 | 20231102 | 104200 | 2328193760 | 8390 | 8390 | 8400 | 8380 | 1239 |
| 521 | 20231102 | 104100 | 2317791910 | 8380 | 8400 | 8400 | 8380 | 4168 |
| 522 | 20231102 | 104000 | 2282823910 | 8400 | 8400 | 8400 | 8400 | 285 |
| 523 | 20231102 | 103900 | 2280429910 | 8400 | 8400 | 8400 | 8390 | 1824 |
| 524 | 20231102 | 103800 | 2265110640 | 8400 | 8400 | 8400 | 8390 | 814 |
| 525 | 20231102 | 103700 | 2258276100 | 8390 | 8400 | 8400 | 8390 | 3248 |
| 526 | 20231102 | 103600 | 2230994770 | 8400 | 8400 | 8400 | 8390 | 1695 |
| 527 | 20231102 | 103500 | 2216763910 | 8400 | 8400 | 8400 | 8400 | 1033 |
| 528 | 20231102 | 103400 | 2208086710 | 8400 | 8380 | 8400 | 8380 | 3016 |
| 529 | 20231102 | 103300 | 2182777540 | 8370 | 8380 | 8380 | 8370 | 1039 |
| 530 | 20231102 | 103200 | 2174072970 | 8380 | 8380 | 8390 | 8380 | 982 |
| 531 | 20231102 | 103100 | 2165843800 | 8380 | 8390 | 8390 | 8380 | 500 |
| 532 | 20231102 | 103000 | 2161653410 | 8380 | 8390 | 8390 | 8380 | 248 |
| 533 | 20231102 | 102900 | 2159574170 | 8380 | 8410 | 8410 | 8380 | 1936 |
| 534 | 20231102 | 102800 | 2143316230 | 8410 | 8400 | 8410 | 8400 | 582 |
| 535 | 20231102 | 102700 | 2138422650 | 8410 | 8390 | 8420 | 8390 | 4715 |
| 536 | 20231102 | 102600 | 2098794240 | 8390 | 8390 | 8400 | 8380 | 1441 |
| 537 | 20231102 | 102500 | 2086702960 | 8380 | 8370 | 8380 | 8370 | 1843 |
| 538 | 20231102 | 102400 | 2071273440 | 8370 | 8370 | 8370 | 8360 | 3888 |
| 539 | 20231102 | 102300 | 2038748280 | 8370 | 8370 | 8370 | 8360 | 170 |
| 540 | 20231102 | 102200 | 2037326630 | 8370 | 8370 | 8370 | 8360 | 32 |
| 541 | 20231102 | 102100 | 2037059000 | 8370 | 8360 | 8370 | 8360 | 335 |
| 542 | 20231102 | 102000 | 2034258080 | 8360 | 8350 | 8360 | 8350 | 353 |
| 543 | 20231102 | 101900 | 2031307480 | 8350 | 8360 | 8360 | 8350 | 1080 |
| 544 | 20231102 | 101800 | 2022289250 | 8360 | 8360 | 8360 | 8360 | 295 |
| 545 | 20231102 | 101700 | 2019823050 | 8360 | 8360 | 8370 | 8360 | 3127 |
| 546 | 20231102 | 101600 | 1993681280 | 8360 | 8370 | 8370 | 8360 | 790 |
| 547 | 20231102 | 101500 | 1987073080 | 8370 | 8380 | 8380 | 8370 | 930 |
| 548 | 20231102 | 101400 | 1979286470 | 8380 | 8380 | 8390 | 8360 | 1744 |
| 549 | 20231102 | 101300 | 1964673410 | 8360 | 8370 | 8380 | 8350 | 5321 |
| 550 | 20231102 | 101200 | 1920142890 | 8360 | 8350 | 8360 | 8350 | 1102 |
| 551 | 20231102 | 101100 | 1910930430 | 8350 | 8360 | 8360 | 8350 | 193 |
| 552 | 20231102 | 101000 | 1909317670 | 8350 | 8340 | 8360 | 8340 | 1728 |
| 553 | 20231102 | 100900 | 1894891840 | 8340 | 8340 | 8360 | 8340 | 3352 |
| 554 | 20231102 | 100800 | 1866926250 | 8340 | 8350 | 8350 | 8340 | 814 |
| 555 | 20231102 | 100700 | 1860131590 | 8340 | 8340 | 8350 | 8340 | 144 |
| 556 | 20231102 | 100600 | 1858930110 | 8340 | 8350 | 8350 | 8340 | 2169 |
| 557 | 20231102 | 100500 | 1840827520 | 8350 | 8350 | 8360 | 8350 | 700 |
| 558 | 20231102 | 100400 | 1834982460 | 8360 | 8350 | 8360 | 8350 | 729 |
| 559 | 20231102 | 100300 | 1828895260 | 8350 | 8360 | 8360 | 8350 | 649 |
| 560 | 20231102 | 100200 | 1823472240 | 8360 | 8360 | 8360 | 8350 | 379 |
| 561 | 20231102 | 100100 | 1820306350 | 8360 | 8360 | 8360 | 8360 | 708 |
| 562 | 20231102 | 100000 | 1814387470 | 8360 | 8360 | 8370 | 8360 | 203 |
| 563 | 20231102 | 095900 | 1812690360 | 8360 | 8380 | 8380 | 8360 | 721 |
| 564 | 20231102 | 095800 | 1806649580 | 8350 | 8370 | 8380 | 8350 | 2699 |
| 565 | 20231102 | 095700 | 1784088940 | 8380 | 8370 | 8380 | 8370 | 743 |
| 566 | 20231102 | 095600 | 1777863910 | 8370 | 8370 | 8390 | 8360 | 2127 |
| 567 | 20231102 | 095500 | 1760051720 | 8360 | 8350 | 8360 | 8350 | 567 |
| 568 | 20231102 | 095400 | 1755315440 | 8360 | 8370 | 8370 | 8350 | 1092 |
| 569 | 20231102 | 095300 | 1746189110 | 8360 | 8360 | 8370 | 8360 | 183 |
| 570 | 20231102 | 095200 | 1744659170 | 8360 | 8360 | 8380 | 8360 | 648 |
| 571 | 20231102 | 095100 | 1739241670 | 8360 | 8380 | 8380 | 8360 | 1579 |
| 572 | 20231102 | 095000 | 1726024570 | 8380 | 8380 | 8390 | 8380 | 988 |
| 573 | 20231102 | 094900 | 1717740080 | 8370 | 8380 | 8380 | 8370 | 2379 |
| 574 | 20231102 | 094800 | 1697808540 | 8380 | 8350 | 8380 | 8350 | 1312 |
| 575 | 20231102 | 094700 | 1686826800 | 8340 | 8370 | 8370 | 8340 | 1522 |
| 576 | 20231102 | 094600 | 1674128350 | 8350 | 8350 | 8370 | 8340 | 7072 |
| 577 | 20231102 | 094500 | 1615087920 | 8340 | 8350 | 8350 | 8340 | 1430 |
| 578 | 20231102 | 094400 | 1603152800 | 8350 | 8360 | 8360 | 8350 | 1104 |
| 579 | 20231102 | 094300 | 1593932230 | 8360 | 8370 | 8370 | 8360 | 1333 |
| 580 | 20231102 | 094200 | 1582776050 | 8360 | 8360 | 8360 | 8360 | 1280 |
| 581 | 20231102 | 094100 | 1572075250 | 8360 | 8370 | 8370 | 8360 | 155 |
| 582 | 20231102 | 094000 | 1570778430 | 8370 | 8370 | 8380 | 8360 | 1831 |
| 583 | 20231102 | 093900 | 1555454010 | 8370 | 8380 | 8380 | 8370 | 1635 |
| 584 | 20231102 | 093800 | 1541764590 | 8380 | 8340 | 8380 | 8340 | 2324 |
| 585 | 20231102 | 093700 | 1522326030 | 8350 | 8350 | 8350 | 8340 | 863 |
| 586 | 20231102 | 093600 | 1515126430 | 8360 | 8350 | 8370 | 8330 | 2081 |
| 587 | 20231102 | 093500 | 1497753320 | 8350 | 8350 | 8360 | 8340 | 3915 |
| 588 | 20231102 | 093400 | 1465089020 | 8340 | 8350 | 8350 | 8340 | 1838 |
| 589 | 20231102 | 093300 | 1449750600 | 8360 | 8360 | 8360 | 8350 | 761 |
| 590 | 20231102 | 093200 | 1443395040 | 8360 | 8360 | 8360 | 8350 | 2061 |
| 591 | 20231102 | 093100 | 1426177340 | 8360 | 8350 | 8360 | 8340 | 1798 |
| 592 | 20231102 | 093000 | 1411177710 | 8340 | 8380 | 8380 | 8340 | 11131 |
| 593 | 20231102 | 092900 | 1318165960 | 8380 | 8380 | 8380 | 8380 | 585 |
| 594 | 20231102 | 092800 | 1313263660 | 8390 | 8360 | 8410 | 8360 | 6144 |
| 595 | 20231102 | 092700 | 1261737180 | 8360 | 8360 | 8360 | 8360 | 1896 |
| 596 | 20231102 | 092600 | 1245886620 | 8370 | 8380 | 8380 | 8350 | 5396 |
| 597 | 20231102 | 092500 | 1200746900 | 8380 | 8380 | 8390 | 8380 | 1738 |
| 598 | 20231102 | 092400 | 1186181410 | 8380 | 8390 | 8390 | 8380 | 1059 |
| 599 | 20231102 | 092300 | 1177299080 | 8380 | 8380 | 8400 | 8380 | 2769 |
| 600 | 20231102 | 092200 | 1154070100 | 8390 | 8380 | 8390 | 8380 | 816 |
| 601 | 20231102 | 092100 | 1147225450 | 8380 | 8410 | 8410 | 8380 | 2160 |
| 602 | 20231102 | 092000 | 1129090570 | 8410 | 8430 | 8430 | 8410 | 1397 |
| 603 | 20231102 | 091900 | 1117325750 | 8430 | 8380 | 8430 | 8380 | 10495 |
| 604 | 20231102 | 091800 | 1029050000 | 8380 | 8380 | 8390 | 8370 | 4259 |
| 605 | 20231102 | 091700 | 993363270 | 8390 | 8380 | 8390 | 8370 | 1084 |
| 606 | 20231102 | 091600 | 984279280 | 8380 | 8350 | 8390 | 8350 | 2055 |
| 607 | 20231102 | 091500 | 967072320 | 8360 | 8350 | 8360 | 8340 | 1523 |
| 608 | 20231102 | 091400 | 954351790 | 8350 | 8350 | 8350 | 8340 | 4060 |
| 609 | 20231102 | 091300 | 920464520 | 8340 | 8370 | 8370 | 8340 | 4991 |
| 610 | 20231102 | 091200 | 878739820 | 8370 | 8390 | 8390 | 8340 | 3681 |
| 611 | 20231102 | 091100 | 847993930 | 8390 | 8410 | 8420 | 8370 | 3379 |
| 612 | 20231102 | 091000 | 819630490 | 8420 | 8400 | 8420 | 8390 | 3388 |
| 613 | 20231102 | 090900 | 791165610 | 8380 | 8350 | 8410 | 8350 | 8886 |
| 614 | 20231102 | 090800 | 716685980 | 8360 | 8340 | 8360 | 8300 | 5508 |
| 615 | 20231102 | 090700 | 670849570 | 8340 | 8360 | 8370 | 8330 | 4227 |
| 616 | 20231102 | 090600 | 635559780 | 8360 | 8370 | 8370 | 8350 | 3396 |
| 617 | 20231102 | 090500 | 607160050 | 8360 | 8380 | 8390 | 8360 | 7471 |
| 618 | 20231102 | 090400 | 544616580 | 8380 | 8380 | 8380 | 8360 | 6380 |
| 619 | 20231102 | 090300 | 491208850 | 8380 | 8380 | 8390 | 8360 | 5044 |
| 620 | 20231102 | 090200 | 448985160 | 8380 | 8410 | 8440 | 8360 | 9846 |
| 621 | 20231102 | 090100 | 366434360 | 8420 | 8410 | 8470 | 8400 | 28484 |
| 622 | 20231102 | 090000 | 125981820 | 8400 | 8370 | 8410 | 8370 | 14179 |