30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 193300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 8941 |
| 3 | 20231101 | 193200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 4 | 20231101 | 193100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 5 | 20231101 | 193000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 6 | 20231101 | 192900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 7 | 20231101 | 192800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 8 | 20231101 | 192700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 9 | 20231101 | 192600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 10 | 20231101 | 192500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 11 | 20231101 | 192400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 12 | 20231101 | 192300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 13 | 20231101 | 192200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 14 | 20231101 | 192100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 15 | 20231101 | 192000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 16 | 20231101 | 191900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 17 | 20231101 | 191800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 18 | 20231101 | 191700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 19 | 20231101 | 191600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 20 | 20231101 | 191500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 21 | 20231101 | 191400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 22 | 20231101 | 191300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 23 | 20231101 | 191200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 24 | 20231101 | 191100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 25 | 20231101 | 191000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 26 | 20231101 | 190900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 27 | 20231101 | 190800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 28 | 20231101 | 190700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 29 | 20231101 | 190600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 30 | 20231101 | 190500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 31 | 20231101 | 190400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 32 | 20231101 | 190300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 8941 |
| 33 | 20231101 | 190200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 34 | 20231101 | 190100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 35 | 20231101 | 190000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 36 | 20231101 | 185900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 37 | 20231101 | 185800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 38 | 20231101 | 185700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 39 | 20231101 | 185600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 40 | 20231101 | 185500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 41 | 20231101 | 185400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 42 | 20231101 | 185300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 43 | 20231101 | 185200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 44 | 20231101 | 185100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 45 | 20231101 | 185000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 46 | 20231101 | 184900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 47 | 20231101 | 184800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 48 | 20231101 | 184700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 49 | 20231101 | 184600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 50 | 20231101 | 184500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 51 | 20231101 | 184400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 52 | 20231101 | 184300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 53 | 20231101 | 184200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 54 | 20231101 | 184100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 55 | 20231101 | 184000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 56 | 20231101 | 183900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 57 | 20231101 | 183800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 58 | 20231101 | 183700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 59 | 20231101 | 183600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 60 | 20231101 | 183500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 61 | 20231101 | 183400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 62 | 20231101 | 183300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 8941 |
| 63 | 20231101 | 183200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 64 | 20231101 | 183100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 65 | 20231101 | 183000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 66 | 20231101 | 182900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 67 | 20231101 | 182800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 68 | 20231101 | 182700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 69 | 20231101 | 182600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 70 | 20231101 | 182500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 71 | 20231101 | 182400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 72 | 20231101 | 182300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 73 | 20231101 | 182200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 74 | 20231101 | 182100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 75 | 20231101 | 182000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 76 | 20231101 | 181900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 77 | 20231101 | 181800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 78 | 20231101 | 181700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 79 | 20231101 | 181600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 80 | 20231101 | 181500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 81 | 20231101 | 181400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 82 | 20231101 | 181300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 83 | 20231101 | 181200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 84 | 20231101 | 181100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 85 | 20231101 | 181000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 86 | 20231101 | 180900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 87 | 20231101 | 180800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 88 | 20231101 | 180700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 89 | 20231101 | 180600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 90 | 20231101 | 180500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 91 | 20231101 | 180400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 92 | 20231101 | 180300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 8941 |
| 93 | 20231101 | 180200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 94 | 20231101 | 180100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 95 | 20231101 | 180000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 96 | 20231101 | 175900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 97 | 20231101 | 175800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 98 | 20231101 | 175700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 99 | 20231101 | 175600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 100 | 20231101 | 175500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 101 | 20231101 | 175400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 102 | 20231101 | 175300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 103 | 20231101 | 175200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 104 | 20231101 | 175100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 105 | 20231101 | 175000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 106 | 20231101 | 174900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 107 | 20231101 | 174800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 108 | 20231101 | 174700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 109 | 20231101 | 174600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 110 | 20231101 | 174500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 111 | 20231101 | 174400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 112 | 20231101 | 174300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 113 | 20231101 | 174200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 114 | 20231101 | 174100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 115 | 20231101 | 174000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 116 | 20231101 | 173900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 117 | 20231101 | 173800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 118 | 20231101 | 173700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 119 | 20231101 | 173600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 120 | 20231101 | 173500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 121 | 20231101 | 173400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 122 | 20231101 | 173300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 8941 |
| 123 | 20231101 | 173200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 124 | 20231101 | 173100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 125 | 20231101 | 173000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 126 | 20231101 | 172900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 127 | 20231101 | 172800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 128 | 20231101 | 172700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 129 | 20231101 | 172600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 130 | 20231101 | 172500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 131 | 20231101 | 172400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 132 | 20231101 | 172300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 133 | 20231101 | 172200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 134 | 20231101 | 172100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 135 | 20231101 | 172000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 136 | 20231101 | 171900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 137 | 20231101 | 171800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 138 | 20231101 | 171700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 139 | 20231101 | 171600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 140 | 20231101 | 171500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 141 | 20231101 | 171400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 142 | 20231101 | 171300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 143 | 20231101 | 171200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 144 | 20231101 | 171100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 145 | 20231101 | 171000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 146 | 20231101 | 170900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 147 | 20231101 | 170800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 148 | 20231101 | 170700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 149 | 20231101 | 170600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 150 | 20231101 | 170500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 151 | 20231101 | 170400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 152 | 20231101 | 170300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 8941 |
| 153 | 20231101 | 170200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 154 | 20231101 | 170100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 155 | 20231101 | 170000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 156 | 20231101 | 165900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 157 | 20231101 | 165800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 158 | 20231101 | 165700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 159 | 20231101 | 165600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 160 | 20231101 | 165500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 161 | 20231101 | 165400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 162 | 20231101 | 165300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 163 | 20231101 | 165200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 164 | 20231101 | 165100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 165 | 20231101 | 165000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 166 | 20231101 | 164900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 167 | 20231101 | 164800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 168 | 20231101 | 164700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 169 | 20231101 | 164600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 170 | 20231101 | 164500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 171 | 20231101 | 164400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 172 | 20231101 | 164300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 173 | 20231101 | 164200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 174 | 20231101 | 164100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 175 | 20231101 | 164000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 176 | 20231101 | 163900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 177 | 20231101 | 163800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 178 | 20231101 | 163700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 179 | 20231101 | 163600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 180 | 20231101 | 163500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 181 | 20231101 | 163400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 182 | 20231101 | 163300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 8941 |
| 183 | 20231101 | 163200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 184 | 20231101 | 163100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 185 | 20231101 | 163000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 186 | 20231101 | 162900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 187 | 20231101 | 162800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 188 | 20231101 | 162700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 189 | 20231101 | 162600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 190 | 20231101 | 162500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 191 | 20231101 | 162400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 192 | 20231101 | 162300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 193 | 20231101 | 162200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 194 | 20231101 | 162100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 195 | 20231101 | 162000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 196 | 20231101 | 161900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 197 | 20231101 | 161800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 198 | 20231101 | 161700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 199 | 20231101 | 161600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 200 | 20231101 | 161500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 201 | 20231101 | 161400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 202 | 20231101 | 161300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 203 | 20231101 | 161200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 204 | 20231101 | 161100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 205 | 20231101 | 161000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 206 | 20231101 | 160900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 207 | 20231101 | 160800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 208 | 20231101 | 160700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 209 | 20231101 | 160600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 210 | 20231101 | 160500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 211 | 20231101 | 160400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 212 | 20231101 | 160300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 8941 |
| 213 | 20231101 | 160200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 214 | 20231101 | 160100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 215 | 20231101 | 160000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 216 | 20231101 | 155900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 217 | 20231101 | 155800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 218 | 20231101 | 155700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 219 | 20231101 | 155600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 220 | 20231101 | 155500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 221 | 20231101 | 155400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 222 | 20231101 | 155300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 223 | 20231101 | 155200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 224 | 20231101 | 155100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 225 | 20231101 | 155000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 226 | 20231101 | 154900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 227 | 20231101 | 154800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 228 | 20231101 | 154700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 229 | 20231101 | 154600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 230 | 20231101 | 154500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 231 | 20231101 | 154400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 232 | 20231101 | 154300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 233 | 20231101 | 154200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 234 | 20231101 | 154100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 235 | 20231101 | 154000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 236 | 20231101 | 153900 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 237 | 20231101 | 153800 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 238 | 20231101 | 153700 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 239 | 20231101 | 153600 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 240 | 20231101 | 153500 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 241 | 20231101 | 153400 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 242 | 20231101 | 153300 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 8941 |
| 243 | 20231101 | 153200 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 244 | 20231101 | 153100 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 0 |
| 245 | 20231101 | 153000 | 1167968349 | 1580 | 1580 | 1580 | 1580 | 8941 |
| 246 | 20231101 | 152900 | 1153841569 | 1580 | 1580 | 1580 | 1580 | 0 |
| 247 | 20231101 | 152800 | 1153841569 | 1580 | 1580 | 1580 | 1580 | 0 |
| 248 | 20231101 | 152700 | 1153841569 | 1580 | 1580 | 1580 | 1580 | 0 |
| 249 | 20231101 | 152600 | 1153841569 | 1580 | 1580 | 1580 | 1580 | 0 |
| 250 | 20231101 | 152500 | 1153841569 | 1580 | 1580 | 1580 | 1580 | 0 |
| 251 | 20231101 | 152400 | 1153841569 | 1580 | 1580 | 1580 | 1580 | 0 |
| 252 | 20231101 | 152300 | 1153841569 | 1580 | 1580 | 1580 | 1580 | 0 |
| 253 | 20231101 | 152200 | 1153841569 | 1580 | 1580 | 1580 | 1580 | 0 |
| 254 | 20231101 | 152100 | 1153841569 | 1580 | 1580 | 1580 | 1580 | 0 |
| 255 | 20231101 | 152000 | 1153841569 | 1580 | 1580 | 1580 | 1580 | 0 |
| 256 | 20231101 | 151900 | 1153841569 | 1580 | 1578 | 1580 | 1577 | 15782 |
| 257 | 20231101 | 151800 | 1128911865 | 1578 | 1577 | 1578 | 1576 | 879 |
| 258 | 20231101 | 151700 | 1127525316 | 1577 | 1578 | 1578 | 1571 | 1271 |
| 259 | 20231101 | 151600 | 1125521149 | 1579 | 1570 | 1579 | 1564 | 5531 |
| 260 | 20231101 | 151500 | 1116827927 | 1570 | 1569 | 1570 | 1569 | 1073 |
| 261 | 20231101 | 151400 | 1115143389 | 1569 | 1570 | 1571 | 1569 | 365 |
| 262 | 20231101 | 151300 | 1114570498 | 1570 | 1570 | 1570 | 1570 | 0 |
| 263 | 20231101 | 151200 | 1114570498 | 1570 | 1558 | 1570 | 1557 | 1663 |
| 264 | 20231101 | 151100 | 1111970775 | 1569 | 1559 | 1569 | 1559 | 510 |
| 265 | 20231101 | 151000 | 1111175585 | 1560 | 1565 | 1566 | 1560 | 11000 |
| 266 | 20231101 | 150900 | 1093992658 | 1560 | 1560 | 1560 | 1560 | 849 |
| 267 | 20231101 | 150800 | 1092668218 | 1560 | 1552 | 1560 | 1552 | 3628 |
| 268 | 20231101 | 150700 | 1087014626 | 1550 | 1562 | 1565 | 1550 | 24605 |
| 269 | 20231101 | 150600 | 1048684815 | 1565 | 1573 | 1578 | 1565 | 8339 |
| 270 | 20231101 | 150500 | 1035577670 | 1573 | 1580 | 1580 | 1573 | 9268 |
| 271 | 20231101 | 150400 | 1020980030 | 1578 | 1594 | 1595 | 1573 | 11805 |
| 272 | 20231101 | 150300 | 1002307654 | 1595 | 1586 | 1605 | 1581 | 6231 |
| 273 | 20231101 | 150200 | 992379359 | 1573 | 1604 | 1638 | 1550 | 129455 |
| 274 | 20231101 | 150100 | 785030192 | 1602 | 1602 | 1602 | 1602 | 0 |
| 275 | 20231101 | 150000 | 785030192 | 1602 | 1594 | 1602 | 1593 | 26287 |
| 276 | 20231101 | 145900 | 742982394 | 1593 | 1568 | 1593 | 1568 | 32265 |
| 277 | 20231101 | 145800 | 692004238 | 1568 | 1562 | 1568 | 1562 | 3105 |
| 278 | 20231101 | 145700 | 687149223 | 1562 | 1560 | 1562 | 1560 | 101 |
| 279 | 20231101 | 145600 | 686991661 | 1562 | 1558 | 1562 | 1555 | 3785 |
| 280 | 20231101 | 145500 | 681086403 | 1553 | 1549 | 1558 | 1549 | 20010 |
| 281 | 20231101 | 145400 | 650072430 | 1549 | 1538 | 1549 | 1538 | 5423 |
| 282 | 20231101 | 145300 | 641724256 | 1537 | 1537 | 1537 | 1537 | 926 |
| 283 | 20231101 | 145200 | 640300994 | 1537 | 1536 | 1537 | 1536 | 500 |
| 284 | 20231101 | 145100 | 639532624 | 1527 | 1528 | 1528 | 1527 | 40 |
| 285 | 20231101 | 145000 | 639471531 | 1527 | 1527 | 1527 | 1527 | 0 |
| 286 | 20231101 | 144900 | 639471531 | 1527 | 1527 | 1527 | 1527 | 0 |
| 287 | 20231101 | 144800 | 639471531 | 1527 | 1527 | 1527 | 1527 | 0 |
| 288 | 20231101 | 144700 | 639471531 | 1527 | 1527 | 1527 | 1527 | 0 |
| 289 | 20231101 | 144600 | 639471531 | 1527 | 1527 | 1527 | 1527 | 0 |
| 290 | 20231101 | 144500 | 639471531 | 1527 | 1527 | 1527 | 1527 | 0 |
| 291 | 20231101 | 144400 | 639471531 | 1527 | 1527 | 1527 | 1527 | 0 |
| 292 | 20231101 | 144300 | 639471531 | 1527 | 1528 | 1528 | 1527 | 326 |
| 293 | 20231101 | 144200 | 638973669 | 1530 | 1530 | 1530 | 1530 | 6 |
| 294 | 20231101 | 144100 | 638964489 | 1530 | 1530 | 1530 | 1530 | 0 |
| 295 | 20231101 | 144000 | 638964489 | 1530 | 1530 | 1530 | 1530 | 0 |
| 296 | 20231101 | 143900 | 638964489 | 1530 | 1530 | 1530 | 1530 | 1 |
| 297 | 20231101 | 143800 | 638962959 | 1530 | 1530 | 1530 | 1530 | 0 |
| 298 | 20231101 | 143700 | 638962959 | 1530 | 1530 | 1530 | 1530 | 0 |
| 299 | 20231101 | 143600 | 638962959 | 1530 | 1530 | 1530 | 1530 | 4028 |
| 300 | 20231101 | 143500 | 632800119 | 1530 | 1531 | 1531 | 1530 | 481 |
| 301 | 20231101 | 143400 | 632064098 | 1531 | 1531 | 1531 | 1531 | 0 |
| 302 | 20231101 | 143300 | 632064098 | 1531 | 1531 | 1531 | 1531 | 0 |
| 303 | 20231101 | 143200 | 632064098 | 1531 | 1531 | 1531 | 1531 | 0 |
| 304 | 20231101 | 143100 | 632064098 | 1531 | 1531 | 1531 | 1531 | 0 |
| 305 | 20231101 | 143000 | 632064098 | 1531 | 1531 | 1531 | 1531 | 2498 |
| 306 | 20231101 | 142900 | 628239660 | 1537 | 1537 | 1537 | 1537 | 0 |
| 307 | 20231101 | 142800 | 628239660 | 1537 | 1537 | 1537 | 1537 | 0 |
| 308 | 20231101 | 142700 | 628239660 | 1537 | 1536 | 1537 | 1536 | 1500 |
| 309 | 20231101 | 142600 | 625934704 | 1536 | 1536 | 1536 | 1536 | 0 |
| 310 | 20231101 | 142500 | 625934704 | 1536 | 1536 | 1536 | 1536 | 0 |
| 311 | 20231101 | 142400 | 625934704 | 1536 | 1536 | 1536 | 1536 | 855 |
| 312 | 20231101 | 142300 | 624621424 | 1536 | 1535 | 1536 | 1534 | 1051 |
| 313 | 20231101 | 142200 | 623008288 | 1530 | 1534 | 1536 | 1530 | 336 |
| 314 | 20231101 | 142100 | 622492870 | 1533 | 1529 | 1533 | 1529 | 4265 |
| 315 | 20231101 | 142000 | 615967686 | 1524 | 1524 | 1524 | 1524 | 0 |
| 316 | 20231101 | 141900 | 615967686 | 1524 | 1524 | 1524 | 1524 | 1704 |
| 317 | 20231101 | 141800 | 613370790 | 1524 | 1522 | 1524 | 1522 | 1965 |
| 318 | 20231101 | 141700 | 610378130 | 1522 | 1522 | 1522 | 1522 | 0 |
| 319 | 20231101 | 141600 | 610378130 | 1522 | 1518 | 1522 | 1518 | 2529 |
| 320 | 20231101 | 141500 | 606535979 | 1517 | 1514 | 1517 | 1514 | 5805 |
| 321 | 20231101 | 141400 | 597733084 | 1510 | 1510 | 1510 | 1510 | 0 |
| 322 | 20231101 | 141300 | 597733084 | 1510 | 1509 | 1510 | 1509 | 2401 |
| 323 | 20231101 | 141200 | 594107575 | 1510 | 1510 | 1510 | 1510 | 0 |
| 324 | 20231101 | 141100 | 594107575 | 1510 | 1515 | 1515 | 1508 | 3012 |
| 325 | 20231101 | 141000 | 589558477 | 1514 | 1514 | 1514 | 1514 | 103 |
| 326 | 20231101 | 140900 | 589402535 | 1517 | 1517 | 1517 | 1517 | 150 |
| 327 | 20231101 | 140800 | 589174985 | 1518 | 1509 | 1518 | 1509 | 2669 |
| 328 | 20231101 | 140700 | 585142805 | 1510 | 1511 | 1511 | 1510 | 334 |
| 329 | 20231101 | 140600 | 584638386 | 1510 | 1513 | 1513 | 1510 | 597 |
| 330 | 20231101 | 140500 | 583736883 | 1506 | 1516 | 1517 | 1506 | 15556 |
| 331 | 20231101 | 140400 | 560279701 | 1522 | 1522 | 1522 | 1522 | 115 |
| 332 | 20231101 | 140300 | 560104671 | 1526 | 1529 | 1529 | 1526 | 2175 |
| 333 | 20231101 | 140200 | 556779201 | 1529 | 1529 | 1529 | 1529 | 5 |
| 334 | 20231101 | 140100 | 556771556 | 1529 | 1529 | 1529 | 1529 | 1 |
| 335 | 20231101 | 140000 | 556770027 | 1529 | 1529 | 1529 | 1529 | 854 |
| 336 | 20231101 | 135900 | 555464261 | 1529 | 1529 | 1529 | 1529 | 13 |
| 337 | 20231101 | 135800 | 555444384 | 1526 | 1529 | 1529 | 1526 | 27 |
| 338 | 20231101 | 135700 | 555403119 | 1529 | 1528 | 1529 | 1528 | 434 |
| 339 | 20231101 | 135600 | 554739926 | 1521 | 1521 | 1521 | 1521 | 150 |
| 340 | 20231101 | 135500 | 554511776 | 1528 | 1528 | 1528 | 1521 | 597 |
| 341 | 20231101 | 135400 | 553603184 | 1527 | 1524 | 1529 | 1524 | 403 |
| 342 | 20231101 | 135300 | 552989001 | 1529 | 1529 | 1529 | 1529 | 985 |
| 343 | 20231101 | 135200 | 551482936 | 1503 | 1527 | 1538 | 1503 | 14392 |
| 344 | 20231101 | 135100 | 529607004 | 1532 | 1528 | 1532 | 1527 | 1921 |
| 345 | 20231101 | 135000 | 526667158 | 1529 | 1531 | 1531 | 1503 | 20262 |
| 346 | 20231101 | 134900 | 496026165 | 1540 | 1531 | 1541 | 1530 | 10098 |
| 347 | 20231101 | 134800 | 480575144 | 1541 | 1530 | 1541 | 1530 | 1840 |
| 348 | 20231101 | 134700 | 477740544 | 1541 | 1529 | 1541 | 1526 | 7827 |
| 349 | 20231101 | 134600 | 465729510 | 1526 | 1521 | 1526 | 1521 | 623 |
| 350 | 20231101 | 134500 | 464779372 | 1532 | 1542 | 1542 | 1510 | 10031 |
| 351 | 20231101 | 134400 | 449549568 | 1527 | 1531 | 1543 | 1527 | 933 |
| 352 | 20231101 | 134300 | 448123981 | 1530 | 1555 | 1555 | 1521 | 11918 |
| 353 | 20231101 | 134200 | 429858996 | 1555 | 1564 | 1564 | 1555 | 396 |
| 354 | 20231101 | 134100 | 429239890 | 1564 | 1564 | 1575 | 1564 | 44 |
| 355 | 20231101 | 134000 | 429170740 | 1570 | 1566 | 1579 | 1564 | 205 |
| 356 | 20231101 | 133900 | 428848487 | 1551 | 1584 | 1584 | 1527 | 21473 |
| 357 | 20231101 | 133800 | 395499605 | 1584 | 1562 | 1584 | 1562 | 22842 |
| 358 | 20231101 | 133700 | 359554139 | 1562 | 1545 | 1562 | 1545 | 12845 |
| 359 | 20231101 | 133600 | 339615373 | 1545 | 1544 | 1545 | 1544 | 1854 |
| 360 | 20231101 | 133500 | 336751059 | 1540 | 1540 | 1544 | 1535 | 7146 |
| 361 | 20231101 | 133400 | 325735721 | 1540 | 1540 | 1540 | 1540 | 224 |
| 362 | 20231101 | 133300 | 325390761 | 1530 | 1533 | 1533 | 1530 | 6169 |
| 363 | 20231101 | 133200 | 315945987 | 1544 | 1541 | 1544 | 1523 | 13344 |
| 364 | 20231101 | 133100 | 295527716 | 1541 | 1545 | 1545 | 1541 | 1161 |
| 365 | 20231101 | 133000 | 293738489 | 1541 | 1541 | 1542 | 1541 | 69 |
| 366 | 20231101 | 132900 | 293632145 | 1545 | 1541 | 1545 | 1541 | 853 |
| 367 | 20231101 | 132800 | 292315377 | 1540 | 1531 | 1543 | 1531 | 10080 |
| 368 | 20231101 | 132700 | 276803207 | 1534 | 1525 | 1534 | 1525 | 1046 |
| 369 | 20231101 | 132600 | 275198724 | 1525 | 1525 | 1534 | 1525 | 5044 |
| 370 | 20231101 | 132500 | 267506343 | 1532 | 1520 | 1532 | 1520 | 17128 |
| 371 | 20231101 | 132400 | 241357725 | 1516 | 1516 | 1519 | 1516 | 8205 |
| 372 | 20231101 | 132300 | 228912364 | 1517 | 1511 | 1517 | 1509 | 2546 |
| 373 | 20231101 | 132200 | 225057514 | 1510 | 1500 | 1510 | 1500 | 5733 |
| 374 | 20231101 | 132100 | 216419070 | 1500 | 1492 | 1501 | 1474 | 25177 |
| 375 | 20231101 | 132000 | 178784371 | 1473 | 1473 | 1473 | 1473 | 0 |
| 376 | 20231101 | 131900 | 178784371 | 1473 | 1494 | 1494 | 1473 | 6860 |
| 377 | 20231101 | 131800 | 168678542 | 1494 | 1494 | 1494 | 1494 | 30 |
| 378 | 20231101 | 131700 | 168633722 | 1494 | 1494 | 1494 | 1494 | 890 |
| 379 | 20231101 | 131600 | 167304062 | 1494 | 1475 | 1494 | 1475 | 30 |
| 380 | 20231101 | 131500 | 167259261 | 1474 | 1494 | 1494 | 1474 | 8109 |
| 381 | 20231101 | 131400 | 155145995 | 1495 | 1495 | 1495 | 1495 | 0 |
| 382 | 20231101 | 131300 | 155145995 | 1495 | 1495 | 1495 | 1495 | 30 |
| 383 | 20231101 | 131200 | 155101145 | 1495 | 1495 | 1495 | 1495 | 29 |
| 384 | 20231101 | 131100 | 155057790 | 1500 | 1500 | 1500 | 1500 | 0 |
| 385 | 20231101 | 131000 | 155057790 | 1500 | 1499 | 1500 | 1494 | 4033 |
| 386 | 20231101 | 130900 | 149018809 | 1499 | 1499 | 1500 | 1499 | 2530 |
| 387 | 20231101 | 130800 | 145225341 | 1500 | 1478 | 1500 | 1478 | 10665 |
| 388 | 20231101 | 130700 | 129287062 | 1479 | 1479 | 1480 | 1479 | 4 |
| 389 | 20231101 | 130600 | 129281145 | 1479 | 1474 | 1480 | 1474 | 1648 |
| 390 | 20231101 | 130500 | 126842211 | 1478 | 1478 | 1478 | 1478 | 30 |
| 391 | 20231101 | 130400 | 126797871 | 1478 | 1478 | 1478 | 1478 | 0 |
| 392 | 20231101 | 130300 | 126797871 | 1478 | 1479 | 1485 | 1478 | 1710 |
| 393 | 20231101 | 130200 | 124260135 | 1472 | 1473 | 1473 | 1472 | 39 |
| 394 | 20231101 | 130100 | 124202698 | 1480 | 1474 | 1480 | 1474 | 983 |
| 395 | 20231101 | 130000 | 122748058 | 1478 | 1479 | 1479 | 1478 | 79 |
| 396 | 20231101 | 125900 | 122631275 | 1479 | 1479 | 1479 | 1479 | 9 |
| 397 | 20231101 | 125800 | 122617964 | 1473 | 1473 | 1473 | 1473 | 0 |
| 398 | 20231101 | 125700 | 122617964 | 1473 | 1473 | 1473 | 1473 | 2 |
| 399 | 20231101 | 125600 | 122615018 | 1474 | 1474 | 1474 | 1474 | 29 |
| 400 | 20231101 | 125500 | 122572272 | 1479 | 1479 | 1479 | 1479 | 30 |
| 401 | 20231101 | 125400 | 122527902 | 1478 | 1478 | 1478 | 1478 | 0 |
| 402 | 20231101 | 125300 | 122527902 | 1478 | 1479 | 1479 | 1478 | 59 |
| 403 | 20231101 | 125200 | 122440670 | 1478 | 1478 | 1478 | 1478 | 2 |
| 404 | 20231101 | 125100 | 122437714 | 1474 | 1474 | 1474 | 1474 | 3 |
| 405 | 20231101 | 125000 | 122433292 | 1478 | 1478 | 1478 | 1478 | 30 |
| 406 | 20231101 | 124900 | 122388952 | 1479 | 1479 | 1479 | 1479 | 30 |
| 407 | 20231101 | 124800 | 122344582 | 1483 | 1483 | 1483 | 1483 | 0 |
| 408 | 20231101 | 124700 | 122344582 | 1483 | 1483 | 1483 | 1483 | 29 |
| 409 | 20231101 | 124600 | 122301575 | 1484 | 1484 | 1484 | 1484 | 30 |
| 410 | 20231101 | 124500 | 122257055 | 1485 | 1485 | 1485 | 1485 | 0 |
| 411 | 20231101 | 124400 | 122257055 | 1485 | 1485 | 1485 | 1485 | 30 |
| 412 | 20231101 | 124300 | 122212505 | 1485 | 1485 | 1485 | 1485 | 30 |
| 413 | 20231101 | 124200 | 122167955 | 1485 | 1485 | 1485 | 1485 | 29 |
| 414 | 20231101 | 124100 | 122124890 | 1475 | 1475 | 1475 | 1475 | 0 |
| 415 | 20231101 | 124000 | 122124890 | 1475 | 1484 | 1484 | 1475 | 39 |
| 416 | 20231101 | 123900 | 122067095 | 1484 | 1484 | 1484 | 1484 | 30 |
| 417 | 20231101 | 123800 | 122022575 | 1483 | 1483 | 1483 | 1483 | 0 |
| 418 | 20231101 | 123700 | 122022575 | 1483 | 1483 | 1483 | 1483 | 29 |
| 419 | 20231101 | 123600 | 121979568 | 1475 | 1471 | 1483 | 1471 | 46 |
| 420 | 20231101 | 123500 | 121911526 | 1475 | 1475 | 1475 | 1475 | 2 |
| 421 | 20231101 | 123400 | 121908576 | 1484 | 1475 | 1484 | 1475 | 883 |
| 422 | 20231101 | 123300 | 120605881 | 1475 | 1475 | 1475 | 1475 | 30 |
| 423 | 20231101 | 123200 | 120561631 | 1475 | 1475 | 1475 | 1475 | 0 |
| 424 | 20231101 | 123100 | 120561631 | 1475 | 1475 | 1475 | 1475 | 29 |
| 425 | 20231101 | 123000 | 120518856 | 1475 | 1475 | 1475 | 1475 | 30 |
| 426 | 20231101 | 122900 | 120474606 | 1475 | 1475 | 1475 | 1475 | 30 |
| 427 | 20231101 | 122800 | 120430356 | 1475 | 1475 | 1475 | 1475 | 0 |
| 428 | 20231101 | 122700 | 120430356 | 1475 | 1475 | 1475 | 1475 | 29 |
| 429 | 20231101 | 122600 | 120387581 | 1475 | 1475 | 1475 | 1475 | 30 |
| 430 | 20231101 | 122500 | 120343331 | 1474 | 1474 | 1474 | 1474 | 0 |
| 431 | 20231101 | 122400 | 120343331 | 1474 | 1474 | 1474 | 1474 | 30 |
| 432 | 20231101 | 122300 | 120299111 | 1474 | 1474 | 1474 | 1474 | 29 |
| 433 | 20231101 | 122200 | 120256365 | 1474 | 1474 | 1474 | 1474 | 0 |
| 434 | 20231101 | 122100 | 120256365 | 1474 | 1474 | 1474 | 1474 | 30 |
| 435 | 20231101 | 122000 | 120212145 | 1474 | 1474 | 1474 | 1474 | 30 |
| 436 | 20231101 | 121900 | 120167925 | 1475 | 1475 | 1475 | 1475 | 7 |
| 437 | 20231101 | 121800 | 120157600 | 1475 | 1475 | 1475 | 1475 | 23 |
| 438 | 20231101 | 121700 | 120123675 | 1475 | 1475 | 1475 | 1475 | 397 |
| 439 | 20231101 | 121600 | 119538100 | 1469 | 1469 | 1475 | 1469 | 337 |
| 440 | 20231101 | 121500 | 119042865 | 1469 | 1469 | 1469 | 1469 | 0 |
| 441 | 20231101 | 121400 | 119042865 | 1469 | 1469 | 1469 | 1469 | 416 |
| 442 | 20231101 | 121300 | 118431761 | 1469 | 1469 | 1469 | 1469 | 29 |
| 443 | 20231101 | 121200 | 118389160 | 1474 | 1474 | 1474 | 1474 | 5 |
| 444 | 20231101 | 121100 | 118381790 | 1474 | 1474 | 1474 | 1474 | 30 |
| 445 | 20231101 | 121000 | 118337570 | 1469 | 1462 | 1469 | 1462 | 3440 |
| 446 | 20231101 | 120900 | 113286256 | 1462 | 1462 | 1462 | 1462 | 0 |
| 447 | 20231101 | 120800 | 113286256 | 1462 | 1462 | 1462 | 1462 | 30 |
| 448 | 20231101 | 120700 | 113242396 | 1469 | 1458 | 1469 | 1456 | 96 |
| 449 | 20231101 | 120600 | 113102135 | 1474 | 1474 | 1474 | 1474 | 0 |
| 450 | 20231101 | 120500 | 113102135 | 1474 | 1457 | 1490 | 1457 | 5097 |
| 451 | 20231101 | 120400 | 105588914 | 1457 | 1456 | 1457 | 1456 | 2250 |
| 452 | 20231101 | 120300 | 102312500 | 1456 | 1456 | 1456 | 1456 | 29 |
| 453 | 20231101 | 120200 | 102270276 | 1456 | 1456 | 1456 | 1456 | 0 |
| 454 | 20231101 | 120100 | 102270276 | 1456 | 1456 | 1456 | 1456 | 30 |
| 455 | 20231101 | 120000 | 102226596 | 1456 | 1456 | 1456 | 1456 | 30 |
| 456 | 20231101 | 115900 | 102182916 | 1456 | 1456 | 1456 | 1456 | 0 |
| 457 | 20231101 | 115800 | 102182916 | 1456 | 1456 | 1456 | 1456 | 58 |
| 458 | 20231101 | 115700 | 102098468 | 1456 | 1456 | 1456 | 1456 | 30 |
| 459 | 20231101 | 115600 | 102054788 | 1455 | 1455 | 1455 | 1455 | 0 |
| 460 | 20231101 | 115500 | 102054788 | 1455 | 1456 | 1456 | 1455 | 29 |
| 461 | 20231101 | 115400 | 102012565 | 1456 | 1456 | 1456 | 1456 | 2 |
| 462 | 20231101 | 115300 | 102009653 | 1457 | 1457 | 1457 | 1457 | 0 |
| 463 | 20231101 | 115200 | 102009653 | 1457 | 1457 | 1457 | 1457 | 58 |
| 464 | 20231101 | 115100 | 101925147 | 1457 | 1457 | 1457 | 1457 | 1 |
| 465 | 20231101 | 115000 | 101923690 | 1459 | 1459 | 1459 | 1459 | 30 |
| 466 | 20231101 | 114900 | 101879920 | 1460 | 1460 | 1460 | 1460 | 0 |
| 467 | 20231101 | 114800 | 101879920 | 1460 | 1460 | 1460 | 1460 | 39 |
| 468 | 20231101 | 114700 | 101822980 | 1460 | 1460 | 1460 | 1460 | 30 |
| 469 | 20231101 | 114600 | 101779180 | 1457 | 1457 | 1457 | 1457 | 0 |
| 470 | 20231101 | 114500 | 101779180 | 1457 | 1457 | 1457 | 1457 | 20 |
| 471 | 20231101 | 114400 | 101750040 | 1457 | 1458 | 1458 | 1457 | 521 |
| 472 | 20231101 | 114300 | 100990451 | 1461 | 1461 | 1461 | 1461 | 2 |
| 473 | 20231101 | 114200 | 100987529 | 1461 | 1461 | 1461 | 1461 | 30 |
| 474 | 20231101 | 114100 | 100943699 | 1461 | 1461 | 1461 | 1461 | 33 |
| 475 | 20231101 | 114000 | 100895486 | 1461 | 1460 | 1461 | 1460 | 563 |
| 476 | 20231101 | 113900 | 100073222 | 1460 | 1460 | 1460 | 1460 | 30 |
| 477 | 20231101 | 113800 | 100029422 | 1461 | 1461 | 1461 | 1461 | 29 |
| 478 | 20231101 | 113700 | 99987053 | 1461 | 1461 | 1461 | 1461 | 30 |
| 479 | 20231101 | 113600 | 99943223 | 1458 | 1458 | 1458 | 1458 | 8 |
| 480 | 20231101 | 113500 | 99931559 | 1458 | 1458 | 1458 | 1458 | 30 |
| 481 | 20231101 | 113400 | 99887819 | 1458 | 1458 | 1458 | 1458 | 29 |
| 482 | 20231101 | 113300 | 99845537 | 1452 | 1452 | 1452 | 1452 | 15 |
| 483 | 20231101 | 113200 | 99823757 | 1458 | 1458 | 1458 | 1458 | 30 |
| 484 | 20231101 | 113100 | 99780017 | 1458 | 1458 | 1458 | 1458 | 37 |
| 485 | 20231101 | 113000 | 99726071 | 1458 | 1458 | 1458 | 1458 | 0 |
| 486 | 20231101 | 112900 | 99726071 | 1458 | 1458 | 1458 | 1458 | 30 |
| 487 | 20231101 | 112800 | 99682331 | 1456 | 1456 | 1456 | 1456 | 22 |
| 488 | 20231101 | 112700 | 99650299 | 1456 | 1456 | 1456 | 1456 | 0 |
| 489 | 20231101 | 112600 | 99650299 | 1456 | 1452 | 1456 | 1451 | 596 |
| 490 | 20231101 | 112500 | 98784987 | 1452 | 1459 | 1459 | 1452 | 682 |
| 491 | 20231101 | 112400 | 97794513 | 1460 | 1460 | 1460 | 1460 | 29 |
| 492 | 20231101 | 112300 | 97752173 | 1454 | 1454 | 1454 | 1454 | 0 |
| 493 | 20231101 | 112200 | 97752173 | 1454 | 1454 | 1454 | 1454 | 30 |
| 494 | 20231101 | 112100 | 97708553 | 1454 | 1460 | 1460 | 1454 | 3818 |
| 495 | 20231101 | 112000 | 92155039 | 1461 | 1461 | 1461 | 1461 | 0 |
| 496 | 20231101 | 111900 | 92155039 | 1461 | 1461 | 1461 | 1461 | 56 |
| 497 | 20231101 | 111800 | 92073223 | 1461 | 1460 | 1461 | 1460 | 31 |
| 498 | 20231101 | 111700 | 92027933 | 1460 | 1460 | 1460 | 1460 | 1 |
| 499 | 20231101 | 111600 | 92026473 | 1460 | 1461 | 1461 | 1460 | 29 |
| 500 | 20231101 | 111500 | 91984105 | 1461 | 1461 | 1461 | 1461 | 2 |
| 501 | 20231101 | 111400 | 91981183 | 1462 | 1462 | 1462 | 1462 | 0 |
| 502 | 20231101 | 111300 | 91981183 | 1462 | 1462 | 1462 | 1462 | 29 |
| 503 | 20231101 | 111200 | 91938785 | 1462 | 1462 | 1462 | 1462 | 30 |
| 504 | 20231101 | 111100 | 91894925 | 1462 | 1462 | 1462 | 1462 | 30 |
| 505 | 20231101 | 111000 | 91851065 | 1463 | 1463 | 1463 | 1463 | 790 |
| 506 | 20231101 | 110900 | 90695295 | 1465 | 1465 | 1465 | 1464 | 1497 |
| 507 | 20231101 | 110800 | 88502658 | 1466 | 1476 | 1476 | 1466 | 53 |
| 508 | 20231101 | 110700 | 88424660 | 1474 | 1474 | 1474 | 1474 | 0 |
| 509 | 20231101 | 110600 | 88424660 | 1474 | 1474 | 1474 | 1474 | 30 |
| 510 | 20231101 | 110500 | 88380440 | 1478 | 1478 | 1478 | 1478 | 30 |
| 511 | 20231101 | 110400 | 88336100 | 1478 | 1478 | 1478 | 1478 | 0 |
| 512 | 20231101 | 110300 | 88336100 | 1478 | 1478 | 1478 | 1478 | 29 |
| 513 | 20231101 | 110200 | 88293238 | 1479 | 1479 | 1479 | 1479 | 30 |
| 514 | 20231101 | 110100 | 88248868 | 1479 | 1479 | 1479 | 1479 | 0 |
| 515 | 20231101 | 110000 | 88248868 | 1479 | 1479 | 1479 | 1479 | 30 |
| 516 | 20231101 | 105900 | 88204498 | 1480 | 1480 | 1480 | 1480 | 29 |
| 517 | 20231101 | 105800 | 88161578 | 1480 | 1480 | 1480 | 1480 | 30 |
| 518 | 20231101 | 105700 | 88117178 | 1466 | 1466 | 1466 | 1466 | 4 |
| 519 | 20231101 | 105600 | 88111314 | 1470 | 1480 | 1480 | 1470 | 43 |
| 520 | 20231101 | 105500 | 88047804 | 1480 | 1480 | 1480 | 1480 | 29 |
| 521 | 20231101 | 105400 | 88004884 | 1480 | 1480 | 1480 | 1480 | 0 |
| 522 | 20231101 | 105300 | 88004884 | 1480 | 1466 | 1480 | 1466 | 1079 |
| 523 | 20231101 | 105200 | 86416844 | 1466 | 1466 | 1466 | 1466 | 61 |
| 524 | 20231101 | 105100 | 86327418 | 1466 | 1466 | 1466 | 1466 | 17 |
| 525 | 20231101 | 105000 | 86302496 | 1466 | 1466 | 1466 | 1466 | 804 |
| 526 | 20231101 | 104900 | 85123832 | 1466 | 1466 | 1466 | 1466 | 79 |
| 527 | 20231101 | 104800 | 85008018 | 1466 | 1466 | 1466 | 1466 | 0 |
| 528 | 20231101 | 104700 | 85008018 | 1466 | 1464 | 1466 | 1464 | 706 |
| 529 | 20231101 | 104600 | 83974374 | 1464 | 1463 | 1464 | 1463 | 1230 |
| 530 | 20231101 | 104500 | 82174854 | 1464 | 1464 | 1464 | 1464 | 29 |
| 531 | 20231101 | 104400 | 82132398 | 1464 | 1464 | 1464 | 1464 | 0 |
| 532 | 20231101 | 104300 | 82132398 | 1464 | 1464 | 1464 | 1463 | 33 |
| 533 | 20231101 | 104200 | 82084088 | 1464 | 1464 | 1464 | 1464 | 30 |
| 534 | 20231101 | 104100 | 82040168 | 1463 | 1463 | 1463 | 1463 | 315 |
| 535 | 20231101 | 104000 | 81579323 | 1464 | 1463 | 1464 | 1463 | 140 |
| 536 | 20231101 | 103900 | 81374473 | 1463 | 1463 | 1463 | 1463 | 3013 |
| 537 | 20231101 | 103800 | 76966454 | 1463 | 1463 | 1463 | 1463 | 0 |
| 538 | 20231101 | 103700 | 76966454 | 1463 | 1463 | 1463 | 1463 | 30 |
| 539 | 20231101 | 103600 | 76922564 | 1462 | 1462 | 1462 | 1462 | 30 |
| 540 | 20231101 | 103500 | 76878704 | 1462 | 1462 | 1462 | 1462 | 0 |
| 541 | 20231101 | 103400 | 76878704 | 1462 | 1462 | 1462 | 1462 | 29 |
| 542 | 20231101 | 103300 | 76836306 | 1462 | 1462 | 1462 | 1462 | 30 |
| 543 | 20231101 | 103200 | 76792446 | 1461 | 1461 | 1461 | 1461 | 30 |
| 544 | 20231101 | 103100 | 76748616 | 1462 | 1462 | 1462 | 1462 | 0 |
| 545 | 20231101 | 103000 | 76748616 | 1462 | 1462 | 1462 | 1462 | 29 |
| 546 | 20231101 | 102900 | 76706218 | 1463 | 1463 | 1463 | 1463 | 30 |
| 547 | 20231101 | 102800 | 76662328 | 1463 | 1463 | 1463 | 1463 | 0 |
| 548 | 20231101 | 102700 | 76662328 | 1463 | 1463 | 1463 | 1463 | 30 |
| 549 | 20231101 | 102600 | 76618438 | 1464 | 1464 | 1464 | 1464 | 0 |
| 550 | 20231101 | 102500 | 76618438 | 1464 | 1464 | 1464 | 1463 | 1028 |
| 551 | 20231101 | 102400 | 75113467 | 1470 | 1462 | 1470 | 1462 | 900 |
| 552 | 20231101 | 102300 | 73793025 | 1452 | 1453 | 1453 | 1452 | 100 |
| 553 | 20231101 | 102200 | 73647791 | 1464 | 1464 | 1464 | 1464 | 0 |
| 554 | 20231101 | 102100 | 73647791 | 1464 | 1464 | 1464 | 1464 | 1 |
| 555 | 20231101 | 102000 | 73646327 | 1466 | 1466 | 1466 | 1466 | 0 |
| 556 | 20231101 | 101900 | 73646327 | 1466 | 1466 | 1466 | 1466 | 0 |
| 557 | 20231101 | 101800 | 73646327 | 1466 | 1465 | 1466 | 1465 | 483 |
| 558 | 20231101 | 101700 | 72938516 | 1466 | 1466 | 1466 | 1466 | 0 |
| 559 | 20231101 | 101600 | 72938516 | 1466 | 1462 | 1466 | 1462 | 1290 |
| 560 | 20231101 | 101500 | 71049624 | 1466 | 1466 | 1466 | 1466 | 0 |
| 561 | 20231101 | 101400 | 71049624 | 1466 | 1466 | 1466 | 1466 | 0 |
| 562 | 20231101 | 101300 | 71049624 | 1466 | 1466 | 1466 | 1466 | 0 |
| 563 | 20231101 | 101200 | 71049624 | 1466 | 1463 | 1466 | 1463 | 2000 |
| 564 | 20231101 | 101100 | 68119082 | 1463 | 1463 | 1463 | 1463 | 0 |
| 565 | 20231101 | 101000 | 68119082 | 1463 | 1463 | 1463 | 1463 | 0 |
| 566 | 20231101 | 100900 | 68119082 | 1463 | 1463 | 1463 | 1463 | 1 |
| 567 | 20231101 | 100800 | 68117619 | 1463 | 1463 | 1463 | 1463 | 0 |
| 568 | 20231101 | 100700 | 68117619 | 1463 | 1463 | 1463 | 1463 | 0 |
| 569 | 20231101 | 100600 | 68117619 | 1463 | 1463 | 1463 | 1463 | 6 |
| 570 | 20231101 | 100500 | 68108841 | 1465 | 1464 | 1465 | 1464 | 765 |
| 571 | 20231101 | 100400 | 66988308 | 1465 | 1448 | 1465 | 1448 | 1423 |
| 572 | 20231101 | 100300 | 64913939 | 1447 | 1447 | 1447 | 1447 | 146 |
| 573 | 20231101 | 100200 | 64702677 | 1445 | 1445 | 1445 | 1445 | 50 |
| 574 | 20231101 | 100100 | 64630427 | 1447 | 1447 | 1447 | 1447 | 3 |
| 575 | 20231101 | 100000 | 64626086 | 1447 | 1447 | 1447 | 1445 | 147 |
| 576 | 20231101 | 095900 | 64413609 | 1446 | 1446 | 1446 | 1446 | 349 |
| 577 | 20231101 | 095800 | 63908955 | 1444 | 1444 | 1444 | 1444 | 469 |
| 578 | 20231101 | 095700 | 63231719 | 1446 | 1445 | 1446 | 1445 | 40 |
| 579 | 20231101 | 095600 | 63173880 | 1444 | 1444 | 1444 | 1444 | 295 |
| 580 | 20231101 | 095500 | 62747900 | 1444 | 1444 | 1444 | 1444 | 0 |
| 581 | 20231101 | 095400 | 62747900 | 1444 | 1444 | 1444 | 1444 | 5 |
| 582 | 20231101 | 095300 | 62740680 | 1444 | 1444 | 1444 | 1444 | 15 |
| 583 | 20231101 | 095200 | 62719020 | 1444 | 1440 | 1444 | 1440 | 219 |
| 584 | 20231101 | 095100 | 62403532 | 1444 | 1445 | 1445 | 1444 | 128 |
| 585 | 20231101 | 095000 | 62218600 | 1447 | 1448 | 1448 | 1441 | 2771 |
| 586 | 20231101 | 094900 | 58212378 | 1448 | 1454 | 1455 | 1448 | 3275 |
| 587 | 20231101 | 094800 | 53454477 | 1465 | 1455 | 1465 | 1455 | 1300 |
| 588 | 20231101 | 094700 | 51561589 | 1455 | 1455 | 1455 | 1452 | 2251 |
| 589 | 20231101 | 094600 | 48286387 | 1452 | 1452 | 1452 | 1452 | 1 |
| 590 | 20231101 | 094500 | 48284935 | 1453 | 1469 | 1469 | 1453 | 15627 |
| 591 | 20231101 | 094400 | 25452324 | 1467 | 1467 | 1467 | 1467 | 1000 |
| 592 | 20231101 | 094300 | 23985324 | 1480 | 1480 | 1480 | 1480 | 0 |
| 593 | 20231101 | 094200 | 23985324 | 1480 | 1469 | 1480 | 1469 | 700 |
| 594 | 20231101 | 094100 | 22953141 | 1469 | 1469 | 1469 | 1468 | 337 |
| 595 | 20231101 | 094000 | 22458365 | 1485 | 1485 | 1485 | 1485 | 0 |
| 596 | 20231101 | 093900 | 22458365 | 1485 | 1485 | 1485 | 1485 | 1 |
| 597 | 20231101 | 093800 | 22456880 | 1486 | 1486 | 1486 | 1486 | 0 |
| 598 | 20231101 | 093700 | 22456880 | 1486 | 1468 | 1486 | 1467 | 104 |
| 599 | 20231101 | 093600 | 22302411 | 1465 | 1465 | 1465 | 1465 | 0 |
| 600 | 20231101 | 093500 | 22302411 | 1465 | 1465 | 1465 | 1465 | 0 |
| 601 | 20231101 | 093400 | 22302411 | 1465 | 1465 | 1465 | 1465 | 2 |
| 602 | 20231101 | 093300 | 22299481 | 1488 | 1488 | 1488 | 1488 | 0 |
| 603 | 20231101 | 093200 | 22299481 | 1488 | 1488 | 1488 | 1488 | 0 |
| 604 | 20231101 | 093100 | 22299481 | 1488 | 1488 | 1488 | 1488 | 0 |
| 605 | 20231101 | 093000 | 22299481 | 1488 | 1485 | 1488 | 1485 | 300 |
| 606 | 20231101 | 092900 | 21853380 | 1465 | 1465 | 1465 | 1465 | 0 |
| 607 | 20231101 | 092800 | 21853380 | 1465 | 1465 | 1465 | 1465 | 3 |
| 608 | 20231101 | 092700 | 21848985 | 1488 | 1488 | 1488 | 1488 | 0 |
| 609 | 20231101 | 092600 | 21848985 | 1488 | 1465 | 1490 | 1465 | 1224 |
| 610 | 20231101 | 092500 | 20031160 | 1465 | 1465 | 1465 | 1465 | 100 |
| 611 | 20231101 | 092400 | 19884660 | 1491 | 1477 | 1491 | 1477 | 550 |
| 612 | 20231101 | 092300 | 19068176 | 1473 | 1473 | 1473 | 1473 | 0 |
| 613 | 20231101 | 092200 | 19068176 | 1473 | 1473 | 1473 | 1473 | 0 |
| 614 | 20231101 | 092100 | 19068176 | 1473 | 1473 | 1496 | 1471 | 3214 |
| 615 | 20231101 | 092000 | 14325189 | 1477 | 1477 | 1477 | 1477 | 7 |
| 616 | 20231101 | 091900 | 14314850 | 1493 | 1478 | 1493 | 1477 | 728 |
| 617 | 20231101 | 091800 | 13236285 | 1477 | 1481 | 1481 | 1477 | 1135 |
| 618 | 20231101 | 091700 | 11559091 | 1500 | 1500 | 1500 | 1500 | 0 |
| 619 | 20231101 | 091600 | 11559091 | 1500 | 1496 | 1500 | 1496 | 916 |
| 620 | 20231101 | 091500 | 10185598 | 1499 | 1489 | 1499 | 1488 | 751 |
| 621 | 20231101 | 091400 | 9060796 | 1490 | 1488 | 1496 | 1488 | 444 |
| 622 | 20231101 | 091300 | 8397456 | 1487 | 1487 | 1487 | 1487 | 0 |
| 623 | 20231101 | 091200 | 8397456 | 1487 | 1485 | 1487 | 1485 | 137 |
| 624 | 20231101 | 091100 | 8194006 | 1484 | 1484 | 1484 | 1484 | 1 |
| 625 | 20231101 | 091000 | 8192522 | 1484 | 1471 | 1484 | 1471 | 111 |
| 626 | 20231101 | 090900 | 8029155 | 1472 | 1472 | 1472 | 1472 | 0 |
| 627 | 20231101 | 090800 | 8029155 | 1472 | 1466 | 1472 | 1466 | 1496 |
| 628 | 20231101 | 090700 | 5835743 | 1472 | 1472 | 1472 | 1472 | 0 |
| 629 | 20231101 | 090600 | 5835743 | 1472 | 1465 | 1472 | 1463 | 1243 |
| 630 | 20231101 | 090500 | 4015845 | 1471 | 1471 | 1471 | 1471 | 1 |
| 631 | 20231101 | 090400 | 4014374 | 1475 | 1474 | 1475 | 1474 | 2 |
| 632 | 20231101 | 090300 | 4011425 | 1473 | 1466 | 1473 | 1466 | 9 |
| 633 | 20231101 | 090200 | 3998199 | 1465 | 1465 | 1465 | 1465 | 0 |
| 634 | 20231101 | 090100 | 3998199 | 1465 | 1462 | 1465 | 1462 | 1844 |
| 635 | 20231101 | 090000 | 1296946 | 1457 | 1457 | 1457 | 1457 | 863 |