28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 13034 |
| 3 | 20231103 | 183100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 4 | 20231103 | 183000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 5 | 20231103 | 182900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 6 | 20231103 | 182800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 7 | 20231103 | 182700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 8 | 20231103 | 182600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 9 | 20231103 | 182500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 10 | 20231103 | 182400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 11 | 20231103 | 182300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 12 | 20231103 | 182200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 13 | 20231103 | 182100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 14 | 20231103 | 182000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 15 | 20231103 | 181900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 16 | 20231103 | 181800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 17 | 20231103 | 181700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 18 | 20231103 | 181600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 19 | 20231103 | 181500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 20 | 20231103 | 181400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 21 | 20231103 | 181300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 22 | 20231103 | 181200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 23 | 20231103 | 181100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 24 | 20231103 | 181000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 25 | 20231103 | 180900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 26 | 20231103 | 180800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 27 | 20231103 | 180700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 28 | 20231103 | 180600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 29 | 20231103 | 180500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 30 | 20231103 | 180400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 31 | 20231103 | 180300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 32 | 20231103 | 180200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 13034 |
| 33 | 20231103 | 180100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 34 | 20231103 | 180000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 35 | 20231103 | 175900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 36 | 20231103 | 175800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 37 | 20231103 | 175700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 38 | 20231103 | 175600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 39 | 20231103 | 175500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 40 | 20231103 | 175400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 41 | 20231103 | 175300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 42 | 20231103 | 175200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 43 | 20231103 | 175100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 44 | 20231103 | 175000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 45 | 20231103 | 174900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 46 | 20231103 | 174800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 47 | 20231103 | 174700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 48 | 20231103 | 174600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 49 | 20231103 | 174500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 50 | 20231103 | 174400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 51 | 20231103 | 174300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 52 | 20231103 | 174200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 53 | 20231103 | 174100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 54 | 20231103 | 174000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 55 | 20231103 | 173900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 56 | 20231103 | 173800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 57 | 20231103 | 173700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 58 | 20231103 | 173600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 59 | 20231103 | 173500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 60 | 20231103 | 173400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 61 | 20231103 | 173300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 62 | 20231103 | 173200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 13034 |
| 63 | 20231103 | 173100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 64 | 20231103 | 173000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 65 | 20231103 | 172900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 66 | 20231103 | 172800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 67 | 20231103 | 172700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 68 | 20231103 | 172600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 69 | 20231103 | 172500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 70 | 20231103 | 172400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 71 | 20231103 | 172300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 72 | 20231103 | 172200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 73 | 20231103 | 172100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 74 | 20231103 | 172000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 75 | 20231103 | 171900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 76 | 20231103 | 171800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 77 | 20231103 | 171700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 78 | 20231103 | 171600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 79 | 20231103 | 171500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 80 | 20231103 | 171400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 81 | 20231103 | 171300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 82 | 20231103 | 171200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 83 | 20231103 | 171100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 84 | 20231103 | 171000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 85 | 20231103 | 170900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 86 | 20231103 | 170800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 87 | 20231103 | 170700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 88 | 20231103 | 170600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 89 | 20231103 | 170500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 90 | 20231103 | 170400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 91 | 20231103 | 170300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 92 | 20231103 | 170200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 13034 |
| 93 | 20231103 | 170100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 94 | 20231103 | 170000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 95 | 20231103 | 165900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 96 | 20231103 | 165800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 97 | 20231103 | 165700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 98 | 20231103 | 165600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 99 | 20231103 | 165500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 100 | 20231103 | 165400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 101 | 20231103 | 165300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 102 | 20231103 | 165200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 103 | 20231103 | 165100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 104 | 20231103 | 165000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 105 | 20231103 | 164900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 106 | 20231103 | 164800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 107 | 20231103 | 164700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 108 | 20231103 | 164600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 109 | 20231103 | 164500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 110 | 20231103 | 164400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 111 | 20231103 | 164300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 112 | 20231103 | 164200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 113 | 20231103 | 164100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 114 | 20231103 | 164000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 115 | 20231103 | 163900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 116 | 20231103 | 163800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 117 | 20231103 | 163700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 118 | 20231103 | 163600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 119 | 20231103 | 163500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 120 | 20231103 | 163400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 121 | 20231103 | 163300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 122 | 20231103 | 163200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 13034 |
| 123 | 20231103 | 163100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 124 | 20231103 | 163000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 125 | 20231103 | 162900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 126 | 20231103 | 162800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 127 | 20231103 | 162700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 128 | 20231103 | 162600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 129 | 20231103 | 162500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 130 | 20231103 | 162400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 131 | 20231103 | 162300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 132 | 20231103 | 162200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 133 | 20231103 | 162100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 134 | 20231103 | 162000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 135 | 20231103 | 161900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 136 | 20231103 | 161800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 137 | 20231103 | 161700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 138 | 20231103 | 161600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 139 | 20231103 | 161500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 140 | 20231103 | 161400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 141 | 20231103 | 161300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 142 | 20231103 | 161200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 143 | 20231103 | 161100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 144 | 20231103 | 161000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 145 | 20231103 | 160900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 146 | 20231103 | 160800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 147 | 20231103 | 160700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 148 | 20231103 | 160600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 149 | 20231103 | 160500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 150 | 20231103 | 160400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 151 | 20231103 | 160300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 152 | 20231103 | 160200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 13034 |
| 153 | 20231103 | 160100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 154 | 20231103 | 160000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 155 | 20231103 | 155900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 156 | 20231103 | 155800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 157 | 20231103 | 155700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 158 | 20231103 | 155600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 159 | 20231103 | 155500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 160 | 20231103 | 155400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 161 | 20231103 | 155300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 162 | 20231103 | 155200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 163 | 20231103 | 155100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 164 | 20231103 | 155000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 165 | 20231103 | 154900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 166 | 20231103 | 154800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 167 | 20231103 | 154700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 168 | 20231103 | 154600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 169 | 20231103 | 154500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 170 | 20231103 | 154400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 171 | 20231103 | 154300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 172 | 20231103 | 154200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 173 | 20231103 | 154100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 174 | 20231103 | 154000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 175 | 20231103 | 153900 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 176 | 20231103 | 153800 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 177 | 20231103 | 153700 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 178 | 20231103 | 153600 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 179 | 20231103 | 153500 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 180 | 20231103 | 153400 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 181 | 20231103 | 153300 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 182 | 20231103 | 153200 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 13034 |
| 183 | 20231103 | 153100 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 0 |
| 184 | 20231103 | 153000 | 2884544210 | 4535 | 4535 | 4535 | 4535 | 13034 |
| 185 | 20231103 | 152900 | 2825435020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 186 | 20231103 | 152800 | 2825435020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 187 | 20231103 | 152700 | 2825435020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 188 | 20231103 | 152600 | 2825435020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 189 | 20231103 | 152500 | 2825435020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 190 | 20231103 | 152400 | 2825435020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 191 | 20231103 | 152300 | 2825435020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 192 | 20231103 | 152200 | 2825435020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 193 | 20231103 | 152100 | 2825435020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 194 | 20231103 | 152000 | 2825435020 | 4535 | 4535 | 4535 | 4535 | 0 |
| 195 | 20231103 | 151900 | 2825435020 | 4535 | 4550 | 4555 | 4535 | 3827 |
| 196 | 20231103 | 151800 | 2808027805 | 4545 | 4545 | 4550 | 4545 | 1078 |
| 197 | 20231103 | 151700 | 2803127110 | 4545 | 4550 | 4555 | 4545 | 3822 |
| 198 | 20231103 | 151600 | 2785732260 | 4555 | 4555 | 4555 | 4550 | 1142 |
| 199 | 20231103 | 151500 | 2780534390 | 4555 | 4550 | 4555 | 4550 | 3237 |
| 200 | 20231103 | 151400 | 2765795705 | 4550 | 4555 | 4555 | 4550 | 4635 |
| 201 | 20231103 | 151300 | 2744686435 | 4555 | 4565 | 4565 | 4555 | 4193 |
| 202 | 20231103 | 151200 | 2725586135 | 4570 | 4570 | 4570 | 4570 | 532 |
| 203 | 20231103 | 151100 | 2723154895 | 4575 | 4575 | 4575 | 4570 | 689 |
| 204 | 20231103 | 151000 | 2720002725 | 4575 | 4575 | 4575 | 4575 | 510 |
| 205 | 20231103 | 150900 | 2717669475 | 4575 | 4565 | 4575 | 4565 | 2185 |
| 206 | 20231103 | 150800 | 2707679360 | 4570 | 4570 | 4570 | 4570 | 1441 |
| 207 | 20231103 | 150700 | 2701093990 | 4570 | 4565 | 4570 | 4565 | 1268 |
| 208 | 20231103 | 150600 | 2695303020 | 4565 | 4555 | 4565 | 4555 | 850 |
| 209 | 20231103 | 150500 | 2691423210 | 4555 | 4560 | 4560 | 4555 | 135 |
| 210 | 20231103 | 150400 | 2690807660 | 4560 | 4550 | 4560 | 4550 | 1288 |
| 211 | 20231103 | 150300 | 2684939840 | 4550 | 4550 | 4550 | 4550 | 784 |
| 212 | 20231103 | 150200 | 2681372640 | 4550 | 4550 | 4550 | 4550 | 314 |
| 213 | 20231103 | 150100 | 2679943940 | 4550 | 4560 | 4560 | 4550 | 1407 |
| 214 | 20231103 | 150000 | 2673536310 | 4565 | 4565 | 4565 | 4565 | 0 |
| 215 | 20231103 | 145900 | 2673536310 | 4565 | 4560 | 4565 | 4560 | 1086 |
| 216 | 20231103 | 145800 | 2668578730 | 4560 | 4560 | 4565 | 4560 | 2271 |
| 217 | 20231103 | 145700 | 2658219245 | 4565 | 4565 | 4565 | 4565 | 1000 |
| 218 | 20231103 | 145600 | 2653654245 | 4565 | 4550 | 4565 | 4550 | 2973 |
| 219 | 20231103 | 145500 | 2640101055 | 4545 | 4545 | 4550 | 4545 | 1040 |
| 220 | 20231103 | 145400 | 2635374005 | 4555 | 4555 | 4555 | 4555 | 15 |
| 221 | 20231103 | 145300 | 2635305680 | 4560 | 4560 | 4560 | 4560 | 56 |
| 222 | 20231103 | 145200 | 2635050320 | 4560 | 4560 | 4560 | 4560 | 530 |
| 223 | 20231103 | 145100 | 2632633520 | 4560 | 4560 | 4560 | 4560 | 100 |
| 224 | 20231103 | 145000 | 2632177520 | 4560 | 4565 | 4565 | 4560 | 787 |
| 225 | 20231103 | 144900 | 2628585165 | 4565 | 4545 | 4565 | 4545 | 5191 |
| 226 | 20231103 | 144800 | 2604954685 | 4540 | 4540 | 4540 | 4540 | 37 |
| 227 | 20231103 | 144700 | 2604786705 | 4540 | 4540 | 4545 | 4535 | 5421 |
| 228 | 20231103 | 144600 | 2580199650 | 4540 | 4540 | 4540 | 4540 | 17 |
| 229 | 20231103 | 144500 | 2580122470 | 4540 | 4540 | 4540 | 4540 | 113 |
| 230 | 20231103 | 144400 | 2579609450 | 4540 | 4540 | 4540 | 4540 | 668 |
| 231 | 20231103 | 144300 | 2576576730 | 4540 | 4540 | 4540 | 4540 | 0 |
| 232 | 20231103 | 144200 | 2576576730 | 4540 | 4540 | 4540 | 4535 | 334 |
| 233 | 20231103 | 144100 | 2575061530 | 4535 | 4535 | 4535 | 4535 | 1 |
| 234 | 20231103 | 144000 | 2575056995 | 4535 | 4535 | 4545 | 4535 | 111 |
| 235 | 20231103 | 143900 | 2574552560 | 4535 | 4535 | 4535 | 4535 | 242 |
| 236 | 20231103 | 143800 | 2573455090 | 4535 | 4535 | 4535 | 4535 | 44 |
| 237 | 20231103 | 143700 | 2573255550 | 4535 | 4550 | 4550 | 4535 | 2298 |
| 238 | 20231103 | 143600 | 2562821455 | 4555 | 4555 | 4555 | 4545 | 195 |
| 239 | 20231103 | 143500 | 2561933670 | 4560 | 4555 | 4560 | 4545 | 615 |
| 240 | 20231103 | 143400 | 2559132860 | 4555 | 4550 | 4555 | 4545 | 66 |
| 241 | 20231103 | 143300 | 2558832665 | 4545 | 4550 | 4550 | 4545 | 2580 |
| 242 | 20231103 | 143200 | 2547093985 | 4550 | 4550 | 4550 | 4550 | 93 |
| 243 | 20231103 | 143100 | 2546670835 | 4550 | 4555 | 4555 | 4550 | 230 |
| 244 | 20231103 | 143000 | 2545623510 | 4555 | 4560 | 4560 | 4550 | 182 |
| 245 | 20231103 | 142900 | 2544794970 | 4560 | 4560 | 4560 | 4560 | 95 |
| 246 | 20231103 | 142800 | 2544361770 | 4560 | 4560 | 4560 | 4560 | 67 |
| 247 | 20231103 | 142700 | 2544056250 | 4560 | 4555 | 4560 | 4555 | 2073 |
| 248 | 20231103 | 142600 | 2534603375 | 4555 | 4550 | 4555 | 4550 | 3855 |
| 249 | 20231103 | 142500 | 2517058715 | 4545 | 4545 | 4545 | 4545 | 187 |
| 250 | 20231103 | 142400 | 2516208800 | 4545 | 4545 | 4545 | 4545 | 345 |
| 251 | 20231103 | 142300 | 2514640775 | 4545 | 4545 | 4545 | 4545 | 1072 |
| 252 | 20231103 | 142200 | 2509768535 | 4550 | 4545 | 4550 | 4540 | 5169 |
| 253 | 20231103 | 142100 | 2486255380 | 4540 | 4540 | 4540 | 4540 | 0 |
| 254 | 20231103 | 142000 | 2486255380 | 4540 | 4540 | 4540 | 4540 | 508 |
| 255 | 20231103 | 141900 | 2483949060 | 4540 | 4540 | 4540 | 4540 | 372 |
| 256 | 20231103 | 141800 | 2482260180 | 4540 | 4540 | 4540 | 4540 | 100 |
| 257 | 20231103 | 141700 | 2481806180 | 4550 | 4545 | 4550 | 4545 | 1017 |
| 258 | 20231103 | 141600 | 2477182895 | 4545 | 4545 | 4545 | 4545 | 205 |
| 259 | 20231103 | 141500 | 2476251170 | 4545 | 4545 | 4545 | 4545 | 0 |
| 260 | 20231103 | 141400 | 2476251170 | 4545 | 4540 | 4550 | 4540 | 3027 |
| 261 | 20231103 | 141300 | 2462494725 | 4530 | 4530 | 4530 | 4530 | 0 |
| 262 | 20231103 | 141200 | 2462494725 | 4530 | 4530 | 4530 | 4530 | 3 |
| 263 | 20231103 | 141100 | 2462481135 | 4540 | 4540 | 4540 | 4540 | 12 |
| 264 | 20231103 | 141000 | 2462426655 | 4540 | 4530 | 4540 | 4530 | 11 |
| 265 | 20231103 | 140900 | 2462376725 | 4530 | 4530 | 4530 | 4530 | 104 |
| 266 | 20231103 | 140800 | 2461905605 | 4530 | 4540 | 4540 | 4530 | 68 |
| 267 | 20231103 | 140700 | 2461597445 | 4545 | 4525 | 4545 | 4525 | 451 |
| 268 | 20231103 | 140600 | 2459551575 | 4530 | 4530 | 4530 | 4530 | 0 |
| 269 | 20231103 | 140500 | 2459551575 | 4530 | 4535 | 4540 | 4530 | 2514 |
| 270 | 20231103 | 140400 | 2448159640 | 4535 | 4535 | 4535 | 4535 | 0 |
| 271 | 20231103 | 140300 | 2448159640 | 4535 | 4535 | 4535 | 4535 | 5 |
| 272 | 20231103 | 140200 | 2448136965 | 4550 | 4550 | 4550 | 4550 | 1 |
| 273 | 20231103 | 140100 | 2448132415 | 4540 | 4540 | 4540 | 4540 | 213 |
| 274 | 20231103 | 140000 | 2447165395 | 4545 | 4550 | 4555 | 4545 | 26 |
| 275 | 20231103 | 135900 | 2447047065 | 4550 | 4540 | 4550 | 4540 | 473 |
| 276 | 20231103 | 135800 | 2444895115 | 4540 | 4530 | 4545 | 4530 | 2711 |
| 277 | 20231103 | 135700 | 2432595115 | 4520 | 4520 | 4520 | 4520 | 0 |
| 278 | 20231103 | 135600 | 2432595115 | 4520 | 4530 | 4530 | 4520 | 201 |
| 279 | 20231103 | 135500 | 2431685595 | 4530 | 4530 | 4530 | 4530 | 85 |
| 280 | 20231103 | 135400 | 2431300545 | 4510 | 4520 | 4520 | 4510 | 4670 |
| 281 | 20231103 | 135300 | 2410236720 | 4530 | 4520 | 4530 | 4520 | 14 |
| 282 | 20231103 | 135200 | 2410173340 | 4520 | 4520 | 4520 | 4520 | 0 |
| 283 | 20231103 | 135100 | 2410173340 | 4520 | 4520 | 4520 | 4520 | 7 |
| 284 | 20231103 | 135000 | 2410141700 | 4530 | 4530 | 4530 | 4530 | 20 |
| 285 | 20231103 | 134900 | 2410051100 | 4530 | 4530 | 4530 | 4530 | 320 |
| 286 | 20231103 | 134800 | 2408601500 | 4530 | 4515 | 4530 | 4515 | 207 |
| 287 | 20231103 | 134700 | 2407663865 | 4520 | 4515 | 4520 | 4515 | 2009 |
| 288 | 20231103 | 134600 | 2398583305 | 4510 | 4510 | 4510 | 4510 | 11 |
| 289 | 20231103 | 134500 | 2398533695 | 4510 | 4520 | 4520 | 4510 | 231 |
| 290 | 20231103 | 134400 | 2397490885 | 4520 | 4520 | 4520 | 4520 | 100 |
| 291 | 20231103 | 134300 | 2397038885 | 4520 | 4520 | 4520 | 4520 | 0 |
| 292 | 20231103 | 134200 | 2397038885 | 4520 | 4520 | 4520 | 4520 | 0 |
| 293 | 20231103 | 134100 | 2397038885 | 4520 | 4525 | 4525 | 4520 | 345 |
| 294 | 20231103 | 134000 | 2395478835 | 4535 | 4530 | 4535 | 4530 | 5 |
| 295 | 20231103 | 133900 | 2395456165 | 4535 | 4535 | 4535 | 4535 | 70 |
| 296 | 20231103 | 133800 | 2395138715 | 4535 | 4520 | 4535 | 4520 | 132 |
| 297 | 20231103 | 133700 | 2394540710 | 4520 | 4515 | 4520 | 4515 | 1102 |
| 298 | 20231103 | 133600 | 2389564335 | 4515 | 4495 | 4515 | 4495 | 113 |
| 299 | 20231103 | 133500 | 2389054840 | 4515 | 4495 | 4515 | 4495 | 3256 |
| 300 | 20231103 | 133400 | 2374384650 | 4500 | 4495 | 4500 | 4495 | 16 |
| 301 | 20231103 | 133300 | 2374312725 | 4500 | 4500 | 4500 | 4500 | 0 |
| 302 | 20231103 | 133200 | 2374312725 | 4500 | 4500 | 4500 | 4490 | 1235 |
| 303 | 20231103 | 133100 | 2368766385 | 4495 | 4495 | 4495 | 4495 | 100 |
| 304 | 20231103 | 133000 | 2368316885 | 4490 | 4490 | 4490 | 4490 | 91 |
| 305 | 20231103 | 132900 | 2367908295 | 4490 | 4490 | 4490 | 4490 | 217 |
| 306 | 20231103 | 132800 | 2366933965 | 4485 | 4485 | 4485 | 4485 | 1 |
| 307 | 20231103 | 132700 | 2366929480 | 4485 | 4485 | 4485 | 4485 | 0 |
| 308 | 20231103 | 132600 | 2366929480 | 4485 | 4490 | 4490 | 4485 | 3418 |
| 309 | 20231103 | 132500 | 2351585185 | 4490 | 4490 | 4490 | 4490 | 24 |
| 310 | 20231103 | 132400 | 2351477425 | 4500 | 4500 | 4500 | 4500 | 0 |
| 311 | 20231103 | 132300 | 2351477425 | 4500 | 4500 | 4500 | 4500 | 4 |
| 312 | 20231103 | 132200 | 2351459425 | 4495 | 4495 | 4495 | 4495 | 30 |
| 313 | 20231103 | 132100 | 2351324575 | 4495 | 4495 | 4495 | 4495 | 65 |
| 314 | 20231103 | 132000 | 2351032400 | 4495 | 4495 | 4495 | 4495 | 365 |
| 315 | 20231103 | 131900 | 2349391725 | 4495 | 4500 | 4500 | 4495 | 2681 |
| 316 | 20231103 | 131800 | 2337327725 | 4500 | 4500 | 4500 | 4500 | 11 |
| 317 | 20231103 | 131700 | 2337278225 | 4510 | 4510 | 4510 | 4510 | 4 |
| 318 | 20231103 | 131600 | 2337260185 | 4495 | 4495 | 4510 | 4490 | 146 |
| 319 | 20231103 | 131500 | 2336604020 | 4490 | 4495 | 4500 | 4490 | 1000 |
| 320 | 20231103 | 131400 | 2332111705 | 4510 | 4500 | 4510 | 4490 | 3515 |
| 321 | 20231103 | 131300 | 2316314805 | 4500 | 4500 | 4500 | 4500 | 27 |
| 322 | 20231103 | 131200 | 2316193305 | 4500 | 4500 | 4500 | 4500 | 0 |
| 323 | 20231103 | 131100 | 2316193305 | 4500 | 4500 | 4500 | 4500 | 100 |
| 324 | 20231103 | 131000 | 2315743305 | 4500 | 4500 | 4500 | 4500 | 198 |
| 325 | 20231103 | 130900 | 2314852305 | 4505 | 4510 | 4510 | 4505 | 46 |
| 326 | 20231103 | 130800 | 2314645070 | 4510 | 4510 | 4510 | 4510 | 1 |
| 327 | 20231103 | 130700 | 2314640560 | 4515 | 4520 | 4520 | 4515 | 2 |
| 328 | 20231103 | 130600 | 2314631525 | 4500 | 4505 | 4505 | 4500 | 5549 |
| 329 | 20231103 | 130500 | 2289660525 | 4500 | 4515 | 4520 | 4500 | 7649 |
| 330 | 20231103 | 130400 | 2255215005 | 4515 | 4525 | 4525 | 4515 | 423 |
| 331 | 20231103 | 130300 | 2253304980 | 4535 | 4525 | 4535 | 4525 | 7 |
| 332 | 20231103 | 130200 | 2253273295 | 4535 | 4535 | 4535 | 4535 | 3 |
| 333 | 20231103 | 130100 | 2253259690 | 4535 | 4535 | 4535 | 4535 | 1 |
| 334 | 20231103 | 130000 | 2253255155 | 4520 | 4520 | 4520 | 4520 | 15 |
| 335 | 20231103 | 125900 | 2253187355 | 4520 | 4520 | 4520 | 4520 | 500 |
| 336 | 20231103 | 125800 | 2250927355 | 4525 | 4525 | 4525 | 4525 | 4 |
| 337 | 20231103 | 125700 | 2250909255 | 4525 | 4525 | 4525 | 4525 | 1 |
| 338 | 20231103 | 125600 | 2250904730 | 4525 | 4520 | 4535 | 4515 | 1156 |
| 339 | 20231103 | 125500 | 2245678090 | 4515 | 4515 | 4520 | 4515 | 439 |
| 340 | 20231103 | 125400 | 2243694530 | 4515 | 4520 | 4520 | 4515 | 314 |
| 341 | 20231103 | 125300 | 2242275260 | 4520 | 4530 | 4535 | 4520 | 420 |
| 342 | 20231103 | 125200 | 2240371805 | 4535 | 4535 | 4535 | 4535 | 106 |
| 343 | 20231103 | 125100 | 2239891095 | 4535 | 4540 | 4540 | 4535 | 102 |
| 344 | 20231103 | 125000 | 2239428020 | 4545 | 4540 | 4545 | 4540 | 313 |
| 345 | 20231103 | 124900 | 2238005640 | 4540 | 4530 | 4545 | 4520 | 284 |
| 346 | 20231103 | 124800 | 2236720195 | 4530 | 4515 | 4530 | 4505 | 2635 |
| 347 | 20231103 | 124700 | 2224831425 | 4515 | 4520 | 4520 | 4505 | 12227 |
| 348 | 20231103 | 124600 | 2169627755 | 4520 | 4530 | 4535 | 4520 | 1086 |
| 349 | 20231103 | 124500 | 2164712785 | 4540 | 4535 | 4545 | 4530 | 251 |
| 350 | 20231103 | 124400 | 2163573415 | 4530 | 4535 | 4545 | 4530 | 399 |
| 351 | 20231103 | 124300 | 2161763740 | 4535 | 4550 | 4550 | 4535 | 325 |
| 352 | 20231103 | 124200 | 2160288095 | 4550 | 4530 | 4555 | 4530 | 4470 |
| 353 | 20231103 | 124100 | 2139982195 | 4525 | 4525 | 4525 | 4525 | 0 |
| 354 | 20231103 | 124000 | 2139982195 | 4525 | 4535 | 4545 | 4525 | 2633 |
| 355 | 20231103 | 123900 | 2128030095 | 4530 | 4530 | 4530 | 4520 | 4138 |
| 356 | 20231103 | 123800 | 2109316020 | 4530 | 4535 | 4535 | 4530 | 45 |
| 357 | 20231103 | 123700 | 2109112085 | 4535 | 4530 | 4535 | 4530 | 1423 |
| 358 | 20231103 | 123600 | 2102663365 | 4530 | 4530 | 4535 | 4530 | 1102 |
| 359 | 20231103 | 123500 | 2097671280 | 4530 | 4525 | 4530 | 4525 | 1088 |
| 360 | 20231103 | 123400 | 2092742660 | 4525 | 4525 | 4530 | 4525 | 691 |
| 361 | 20231103 | 123300 | 2089612465 | 4525 | 4525 | 4530 | 4525 | 2755 |
| 362 | 20231103 | 123200 | 2077135840 | 4520 | 4525 | 4525 | 4520 | 519 |
| 363 | 20231103 | 123100 | 2074787370 | 4525 | 4525 | 4530 | 4520 | 443 |
| 364 | 20231103 | 123000 | 2072783085 | 4525 | 4530 | 4530 | 4525 | 1840 |
| 365 | 20231103 | 122900 | 2064448175 | 4530 | 4530 | 4535 | 4530 | 858 |
| 366 | 20231103 | 122800 | 2060559640 | 4515 | 4535 | 4535 | 4515 | 210 |
| 367 | 20231103 | 122700 | 2059607490 | 4535 | 4510 | 4535 | 4510 | 7577 |
| 368 | 20231103 | 122600 | 2025327395 | 4505 | 4495 | 4505 | 4490 | 1699 |
| 369 | 20231103 | 122500 | 2017686615 | 4495 | 4505 | 4505 | 4495 | 1883 |
| 370 | 20231103 | 122400 | 2009212615 | 4505 | 4505 | 4505 | 4505 | 108 |
| 371 | 20231103 | 122300 | 2008726075 | 4505 | 4510 | 4510 | 4505 | 103 |
| 372 | 20231103 | 122200 | 2008262005 | 4505 | 4505 | 4505 | 4505 | 1860 |
| 373 | 20231103 | 122100 | 1999882705 | 4505 | 4510 | 4510 | 4505 | 695 |
| 374 | 20231103 | 122000 | 1996749255 | 4510 | 4510 | 4520 | 4510 | 3596 |
| 375 | 20231103 | 121900 | 1980510245 | 4510 | 4515 | 4515 | 4510 | 7 |
| 376 | 20231103 | 121800 | 1980478665 | 4510 | 4505 | 4510 | 4505 | 2714 |
| 377 | 20231103 | 121700 | 1968239425 | 4505 | 4510 | 4510 | 4505 | 1673 |
| 378 | 20231103 | 121600 | 1960700035 | 4505 | 4505 | 4505 | 4505 | 19 |
| 379 | 20231103 | 121500 | 1960614440 | 4500 | 4510 | 4510 | 4500 | 5 |
| 380 | 20231103 | 121400 | 1960591900 | 4510 | 4505 | 4510 | 4505 | 2862 |
| 381 | 20231103 | 121300 | 1947685270 | 4510 | 4505 | 4510 | 4505 | 1551 |
| 382 | 20231103 | 121200 | 1940695760 | 4500 | 4500 | 4500 | 4500 | 172 |
| 383 | 20231103 | 121100 | 1939921760 | 4505 | 4505 | 4505 | 4500 | 246 |
| 384 | 20231103 | 121000 | 1938813730 | 4505 | 4490 | 4510 | 4490 | 7928 |
| 385 | 20231103 | 120900 | 1903139685 | 4490 | 4485 | 4490 | 4485 | 276 |
| 386 | 20231103 | 120800 | 1901900595 | 4485 | 4485 | 4485 | 4485 | 203 |
| 387 | 20231103 | 120700 | 1900990140 | 4480 | 4485 | 4485 | 4480 | 810 |
| 388 | 20231103 | 120600 | 1897360810 | 4485 | 4485 | 4485 | 4485 | 502 |
| 389 | 20231103 | 120500 | 1895109340 | 4485 | 4490 | 4490 | 4485 | 1306 |
| 390 | 20231103 | 120400 | 1889245420 | 4490 | 4485 | 4490 | 4485 | 2282 |
| 391 | 20231103 | 120300 | 1879000985 | 4480 | 4475 | 4480 | 4475 | 850 |
| 392 | 20231103 | 120200 | 1875193805 | 4480 | 4480 | 4480 | 4480 | 49 |
| 393 | 20231103 | 120100 | 1874974285 | 4475 | 4475 | 4475 | 4470 | 852 |
| 394 | 20231103 | 120000 | 1871164570 | 4470 | 4480 | 4480 | 4470 | 447 |
| 395 | 20231103 | 115900 | 1869166370 | 4480 | 4470 | 4480 | 4465 | 3912 |
| 396 | 20231103 | 115800 | 1851655720 | 4470 | 4470 | 4470 | 4470 | 164 |
| 397 | 20231103 | 115700 | 1850922640 | 4475 | 4475 | 4475 | 4475 | 300 |
| 398 | 20231103 | 115600 | 1849580140 | 4470 | 4470 | 4470 | 4470 | 1 |
| 399 | 20231103 | 115500 | 1849575670 | 4475 | 4475 | 4475 | 4475 | 0 |
| 400 | 20231103 | 115400 | 1849575670 | 4475 | 4470 | 4475 | 4470 | 399 |
| 401 | 20231103 | 115300 | 1847790395 | 4475 | 4470 | 4475 | 4440 | 1947 |
| 402 | 20231103 | 115200 | 1839093650 | 4470 | 4460 | 4470 | 4460 | 543 |
| 403 | 20231103 | 115100 | 1836668860 | 4450 | 4455 | 4460 | 4450 | 3336 |
| 404 | 20231103 | 115000 | 1821811850 | 4455 | 4450 | 4455 | 4450 | 231 |
| 405 | 20231103 | 114900 | 1820783555 | 4445 | 4440 | 4445 | 4440 | 231 |
| 406 | 20231103 | 114800 | 1819757910 | 4450 | 4445 | 4450 | 4445 | 1000 |
| 407 | 20231103 | 114700 | 1815308185 | 4440 | 4440 | 4440 | 4440 | 1 |
| 408 | 20231103 | 114600 | 1815303745 | 4440 | 4445 | 4445 | 4440 | 433 |
| 409 | 20231103 | 114500 | 1813379065 | 4450 | 4450 | 4450 | 4450 | 14 |
| 410 | 20231103 | 114400 | 1813316765 | 4450 | 4445 | 4450 | 4445 | 280 |
| 411 | 20231103 | 114300 | 1812070785 | 4440 | 4435 | 4440 | 4435 | 581 |
| 412 | 20231103 | 114200 | 1809493395 | 4435 | 4435 | 4435 | 4435 | 760 |
| 413 | 20231103 | 114100 | 1806122795 | 4435 | 4435 | 4435 | 4430 | 386 |
| 414 | 20231103 | 114000 | 1804411280 | 4435 | 4435 | 4435 | 4435 | 16 |
| 415 | 20231103 | 113900 | 1804340320 | 4435 | 4435 | 4435 | 4435 | 3 |
| 416 | 20231103 | 113800 | 1804327015 | 4435 | 4435 | 4435 | 4435 | 35 |
| 417 | 20231103 | 113700 | 1804171790 | 4435 | 4435 | 4435 | 4435 | 43 |
| 418 | 20231103 | 113600 | 1803981085 | 4435 | 4435 | 4435 | 4435 | 926 |
| 419 | 20231103 | 113500 | 1799874275 | 4435 | 4435 | 4435 | 4435 | 277 |
| 420 | 20231103 | 113400 | 1798645780 | 4440 | 4440 | 4440 | 4440 | 102 |
| 421 | 20231103 | 113300 | 1798192900 | 4440 | 4440 | 4440 | 4440 | 200 |
| 422 | 20231103 | 113200 | 1797304900 | 4440 | 4450 | 4450 | 4440 | 3496 |
| 423 | 20231103 | 113100 | 1781773740 | 4450 | 4450 | 4455 | 4450 | 2137 |
| 424 | 20231103 | 113000 | 1772263860 | 4455 | 4455 | 4455 | 4450 | 646 |
| 425 | 20231103 | 112900 | 1769389120 | 4455 | 4450 | 4455 | 4450 | 633 |
| 426 | 20231103 | 112800 | 1766570460 | 4450 | 4450 | 4450 | 4450 | 1390 |
| 427 | 20231103 | 112700 | 1760384960 | 4450 | 4455 | 4455 | 4450 | 128 |
| 428 | 20231103 | 112600 | 1759814770 | 4455 | 4450 | 4455 | 4450 | 41 |
| 429 | 20231103 | 112500 | 1759632120 | 4450 | 4450 | 4450 | 4445 | 740 |
| 430 | 20231103 | 112400 | 1756339620 | 4450 | 4450 | 4450 | 4445 | 803 |
| 431 | 20231103 | 112300 | 1752767180 | 4450 | 4450 | 4455 | 4450 | 520 |
| 432 | 20231103 | 112200 | 1750453175 | 4460 | 4460 | 4460 | 4450 | 105 |
| 433 | 20231103 | 112100 | 1749985875 | 4455 | 4440 | 4455 | 4440 | 3890 |
| 434 | 20231103 | 112000 | 1732689350 | 4440 | 4440 | 4440 | 4435 | 1555 |
| 435 | 20231103 | 111900 | 1725791380 | 4445 | 4445 | 4445 | 4445 | 985 |
| 436 | 20231103 | 111800 | 1721413055 | 4450 | 4445 | 4450 | 4445 | 550 |
| 437 | 20231103 | 111700 | 1718968300 | 4445 | 4430 | 4445 | 4430 | 2108 |
| 438 | 20231103 | 111600 | 1709618890 | 4425 | 4425 | 4425 | 4420 | 1301 |
| 439 | 20231103 | 111500 | 1703861995 | 4425 | 4420 | 4425 | 4420 | 103 |
| 440 | 20231103 | 111400 | 1703406725 | 4425 | 4425 | 4425 | 4420 | 265 |
| 441 | 20231103 | 111300 | 1702235245 | 4425 | 4425 | 4425 | 4420 | 184 |
| 442 | 20231103 | 111200 | 1701421550 | 4425 | 4420 | 4425 | 4420 | 829 |
| 443 | 20231103 | 111100 | 1697756310 | 4420 | 4415 | 4420 | 4415 | 752 |
| 444 | 20231103 | 111000 | 1694436120 | 4415 | 4415 | 4415 | 4415 | 4 |
| 445 | 20231103 | 110900 | 1694418460 | 4410 | 4410 | 4410 | 4410 | 741 |
| 446 | 20231103 | 110800 | 1691150650 | 4410 | 4410 | 4415 | 4410 | 646 |
| 447 | 20231103 | 110700 | 1688301390 | 4410 | 4410 | 4410 | 4410 | 53 |
| 448 | 20231103 | 110600 | 1688067660 | 4415 | 4410 | 4415 | 4410 | 215 |
| 449 | 20231103 | 110500 | 1687118825 | 4410 | 4415 | 4415 | 4410 | 96 |
| 450 | 20231103 | 110400 | 1686695455 | 4415 | 4420 | 4420 | 4410 | 367 |
| 451 | 20231103 | 110300 | 1685073385 | 4420 | 4410 | 4420 | 4410 | 1930 |
| 452 | 20231103 | 110200 | 1676556620 | 4410 | 4410 | 4410 | 4405 | 318 |
| 453 | 20231103 | 110100 | 1675154790 | 4410 | 4400 | 4410 | 4400 | 1494 |
| 454 | 20231103 | 110000 | 1668581135 | 4395 | 4395 | 4395 | 4395 | 0 |
| 455 | 20231103 | 105900 | 1668581135 | 4395 | 4395 | 4395 | 4395 | 155 |
| 456 | 20231103 | 105800 | 1667899910 | 4395 | 4385 | 4395 | 4385 | 1000 |
| 457 | 20231103 | 105700 | 1663514800 | 4380 | 4380 | 4385 | 4380 | 1700 |
| 458 | 20231103 | 105600 | 1656067935 | 4375 | 4375 | 4375 | 4375 | 10 |
| 459 | 20231103 | 105500 | 1656024185 | 4375 | 4380 | 4395 | 4375 | 4196 |
| 460 | 20231103 | 105400 | 1637646645 | 4395 | 4390 | 4395 | 4390 | 579 |
| 461 | 20231103 | 105300 | 1635102665 | 4395 | 4395 | 4395 | 4395 | 65 |
| 462 | 20231103 | 105200 | 1634816990 | 4380 | 4380 | 4380 | 4380 | 34 |
| 463 | 20231103 | 105100 | 1634668070 | 4375 | 4400 | 4400 | 4375 | 3978 |
| 464 | 20231103 | 105000 | 1617170420 | 4400 | 4400 | 4400 | 4400 | 13 |
| 465 | 20231103 | 104900 | 1617113220 | 4410 | 4410 | 4410 | 4410 | 53 |
| 466 | 20231103 | 104800 | 1616879490 | 4410 | 4405 | 4410 | 4400 | 681 |
| 467 | 20231103 | 104700 | 1613882175 | 4410 | 4390 | 4410 | 4390 | 1951 |
| 468 | 20231103 | 104600 | 1605301100 | 4380 | 4380 | 4380 | 4370 | 955 |
| 469 | 20231103 | 104500 | 1601118740 | 4380 | 4380 | 4380 | 4370 | 2447 |
| 470 | 20231103 | 104400 | 1590416820 | 4380 | 4385 | 4395 | 4375 | 520 |
| 471 | 20231103 | 104300 | 1588140080 | 4385 | 4390 | 4395 | 4385 | 8 |
| 472 | 20231103 | 104200 | 1588104945 | 4390 | 4380 | 4390 | 4375 | 858 |
| 473 | 20231103 | 104100 | 1584347115 | 4380 | 4380 | 4380 | 4380 | 0 |
| 474 | 20231103 | 104000 | 1584347115 | 4380 | 4390 | 4390 | 4380 | 3185 |
| 475 | 20231103 | 103900 | 1570393965 | 4385 | 4400 | 4400 | 4385 | 523 |
| 476 | 20231103 | 103800 | 1568092945 | 4385 | 4395 | 4395 | 4385 | 70 |
| 477 | 20231103 | 103700 | 1567785975 | 4395 | 4385 | 4395 | 4385 | 1965 |
| 478 | 20231103 | 103600 | 1559158920 | 4390 | 4385 | 4390 | 4385 | 61 |
| 479 | 20231103 | 103500 | 1558891180 | 4385 | 4385 | 4385 | 4385 | 112 |
| 480 | 20231103 | 103400 | 1558400060 | 4385 | 4385 | 4385 | 4385 | 106 |
| 481 | 20231103 | 103300 | 1557935250 | 4380 | 4375 | 4380 | 4370 | 3242 |
| 482 | 20231103 | 103200 | 1543762950 | 4375 | 4360 | 4375 | 4360 | 316 |
| 483 | 20231103 | 103100 | 1542380525 | 4355 | 4355 | 4355 | 4355 | 95 |
| 484 | 20231103 | 103000 | 1541966800 | 4375 | 4375 | 4375 | 4375 | 82 |
| 485 | 20231103 | 102900 | 1541608050 | 4380 | 4380 | 4380 | 4380 | 5 |
| 486 | 20231103 | 102800 | 1541586150 | 4380 | 4355 | 4380 | 4355 | 602 |
| 487 | 20231103 | 102700 | 1538961965 | 4350 | 4360 | 4360 | 4345 | 1203 |
| 488 | 20231103 | 102600 | 1533733820 | 4355 | 4370 | 4370 | 4350 | 13545 |
| 489 | 20231103 | 102500 | 1474723550 | 4365 | 4365 | 4365 | 4360 | 1156 |
| 490 | 20231103 | 102400 | 1469677615 | 4365 | 4360 | 4370 | 4360 | 86 |
| 491 | 20231103 | 102300 | 1469302515 | 4360 | 4365 | 4365 | 4360 | 1738 |
| 492 | 20231103 | 102200 | 1461722630 | 4365 | 4380 | 4380 | 4365 | 7475 |
| 493 | 20231103 | 102100 | 1429042950 | 4380 | 4380 | 4380 | 4380 | 514 |
| 494 | 20231103 | 102000 | 1426791630 | 4385 | 4385 | 4385 | 4385 | 557 |
| 495 | 20231103 | 101900 | 1424349185 | 4385 | 4385 | 4385 | 4385 | 2 |
| 496 | 20231103 | 101800 | 1424340415 | 4370 | 4375 | 4375 | 4370 | 1566 |
| 497 | 20231103 | 101700 | 1417491165 | 4375 | 4375 | 4385 | 4370 | 5507 |
| 498 | 20231103 | 101600 | 1393387630 | 4375 | 4375 | 4380 | 4375 | 911 |
| 499 | 20231103 | 101500 | 1389401995 | 4375 | 4385 | 4385 | 4375 | 1333 |
| 500 | 20231103 | 101400 | 1383564295 | 4385 | 4390 | 4390 | 4385 | 1101 |
| 501 | 20231103 | 101300 | 1378731410 | 4390 | 4390 | 4390 | 4380 | 1067 |
| 502 | 20231103 | 101200 | 1374049350 | 4390 | 4390 | 4390 | 4390 | 1051 |
| 503 | 20231103 | 101100 | 1369435460 | 4385 | 4380 | 4390 | 4380 | 1708 |
| 504 | 20231103 | 101000 | 1361938310 | 4380 | 4380 | 4390 | 4380 | 2790 |
| 505 | 20231103 | 100900 | 1349703130 | 4390 | 4390 | 4390 | 4375 | 1007 |
| 506 | 20231103 | 100800 | 1345291300 | 4390 | 4385 | 4390 | 4385 | 108 |
| 507 | 20231103 | 100700 | 1344817315 | 4385 | 4385 | 4385 | 4380 | 705 |
| 508 | 20231103 | 100600 | 1341728390 | 4385 | 4390 | 4390 | 4375 | 655 |
| 509 | 20231103 | 100500 | 1338860980 | 4390 | 4380 | 4390 | 4380 | 1696 |
| 510 | 20231103 | 100400 | 1331431310 | 4390 | 4400 | 4400 | 4380 | 455 |
| 511 | 20231103 | 100300 | 1329437050 | 4400 | 4390 | 4400 | 4375 | 4999 |
| 512 | 20231103 | 100200 | 1307506330 | 4390 | 4380 | 4390 | 4380 | 400 |
| 513 | 20231103 | 100100 | 1305753570 | 4380 | 4365 | 4380 | 4365 | 351 |
| 514 | 20231103 | 100000 | 1304220215 | 4365 | 4365 | 4365 | 4365 | 383 |
| 515 | 20231103 | 095900 | 1302548420 | 4365 | 4360 | 4365 | 4360 | 13 |
| 516 | 20231103 | 095800 | 1302491680 | 4365 | 4375 | 4375 | 4350 | 382 |
| 517 | 20231103 | 095700 | 1300825470 | 4370 | 4375 | 4375 | 4360 | 401 |
| 518 | 20231103 | 095600 | 1299072145 | 4380 | 4335 | 4390 | 4335 | 4411 |
| 519 | 20231103 | 095500 | 1279857555 | 4340 | 4345 | 4345 | 4335 | 3475 |
| 520 | 20231103 | 095400 | 1264776060 | 4355 | 4375 | 4375 | 4345 | 2118 |
| 521 | 20231103 | 095300 | 1255558985 | 4380 | 4370 | 4380 | 4365 | 711 |
| 522 | 20231103 | 095200 | 1252451895 | 4365 | 4365 | 4370 | 4360 | 1061 |
| 523 | 20231103 | 095100 | 1247823710 | 4365 | 4350 | 4365 | 4350 | 535 |
| 524 | 20231103 | 095000 | 1245493715 | 4345 | 4340 | 4365 | 4340 | 3069 |
| 525 | 20231103 | 094900 | 1232159055 | 4340 | 4365 | 4370 | 4340 | 2823 |
| 526 | 20231103 | 094800 | 1219869940 | 4365 | 4365 | 4365 | 4350 | 1282 |
| 527 | 20231103 | 094700 | 1214285790 | 4350 | 4370 | 4370 | 4350 | 3564 |
| 528 | 20231103 | 094600 | 1198750420 | 4340 | 4330 | 4355 | 4325 | 10406 |
| 529 | 20231103 | 094500 | 1153636010 | 4330 | 4350 | 4350 | 4330 | 2752 |
| 530 | 20231103 | 094400 | 1141683580 | 4350 | 4360 | 4365 | 4345 | 8863 |
| 531 | 20231103 | 094300 | 1103085785 | 4360 | 4360 | 4365 | 4355 | 3789 |
| 532 | 20231103 | 094200 | 1086568395 | 4365 | 4370 | 4380 | 4360 | 5264 |
| 533 | 20231103 | 094100 | 1063575920 | 4380 | 4370 | 4395 | 4360 | 5400 |
| 534 | 20231103 | 094000 | 1039987695 | 4370 | 4390 | 4390 | 4360 | 10348 |
| 535 | 20231103 | 093900 | 994691890 | 4390 | 4385 | 4390 | 4385 | 2895 |
| 536 | 20231103 | 093800 | 981997255 | 4385 | 4395 | 4400 | 4385 | 6917 |
| 537 | 20231103 | 093700 | 951633690 | 4400 | 4410 | 4410 | 4395 | 4741 |
| 538 | 20231103 | 093600 | 930766355 | 4410 | 4440 | 4440 | 4410 | 292 |
| 539 | 20231103 | 093500 | 929477835 | 4440 | 4420 | 4440 | 4420 | 796 |
| 540 | 20231103 | 093400 | 925958915 | 4420 | 4410 | 4420 | 4395 | 7268 |
| 541 | 20231103 | 093300 | 893949855 | 4410 | 4445 | 4445 | 4410 | 9336 |
| 542 | 20231103 | 093200 | 852608055 | 4445 | 4435 | 4445 | 4435 | 21 |
| 543 | 20231103 | 093100 | 852514720 | 4445 | 4440 | 4450 | 4435 | 545 |
| 544 | 20231103 | 093000 | 850094440 | 4435 | 4450 | 4455 | 4435 | 4633 |
| 545 | 20231103 | 092900 | 829514390 | 4445 | 4450 | 4500 | 4430 | 2926 |
| 546 | 20231103 | 092800 | 816424305 | 4445 | 4435 | 4445 | 4425 | 1618 |
| 547 | 20231103 | 092700 | 809254320 | 4435 | 4430 | 4445 | 4430 | 6030 |
| 548 | 20231103 | 092600 | 782499115 | 4430 | 4415 | 4430 | 4415 | 1629 |
| 549 | 20231103 | 092500 | 775294190 | 4415 | 4400 | 4415 | 4395 | 6143 |
| 550 | 20231103 | 092400 | 748259415 | 4405 | 4430 | 4440 | 4395 | 14945 |
| 551 | 20231103 | 092300 | 682307920 | 4435 | 4440 | 4450 | 4435 | 9057 |
| 552 | 20231103 | 092200 | 642084670 | 4440 | 4455 | 4455 | 4440 | 7612 |
| 553 | 20231103 | 092100 | 608230535 | 4460 | 4485 | 4485 | 4460 | 9125 |
| 554 | 20231103 | 092000 | 567452350 | 4485 | 4485 | 4495 | 4465 | 4704 |
| 555 | 20231103 | 091900 | 546395440 | 4480 | 4465 | 4480 | 4460 | 2740 |
| 556 | 20231103 | 091800 | 534149145 | 4485 | 4460 | 4485 | 4445 | 5280 |
| 557 | 20231103 | 091700 | 510578060 | 4460 | 4445 | 4465 | 4440 | 4470 |
| 558 | 20231103 | 091600 | 490701825 | 4445 | 4485 | 4500 | 4440 | 13763 |
| 559 | 20231103 | 091500 | 429190750 | 4475 | 4490 | 4495 | 4475 | 6519 |
| 560 | 20231103 | 091400 | 399976325 | 4490 | 4490 | 4505 | 4490 | 2439 |
| 561 | 20231103 | 091300 | 389015015 | 4490 | 4500 | 4500 | 4485 | 8906 |
| 562 | 20231103 | 091200 | 349016135 | 4500 | 4500 | 4510 | 4490 | 2082 |
| 563 | 20231103 | 091100 | 339649645 | 4500 | 4530 | 4530 | 4500 | 8870 |
| 564 | 20231103 | 091000 | 299602175 | 4530 | 4540 | 4540 | 4505 | 6311 |
| 565 | 20231103 | 090900 | 271061370 | 4540 | 4560 | 4560 | 4540 | 5327 |
| 566 | 20231103 | 090800 | 246818645 | 4560 | 4575 | 4580 | 4560 | 2397 |
| 567 | 20231103 | 090700 | 235876915 | 4580 | 4580 | 4580 | 4565 | 297 |
| 568 | 20231103 | 090600 | 234519085 | 4580 | 4540 | 4600 | 4540 | 2344 |
| 569 | 20231103 | 090500 | 223852945 | 4540 | 4535 | 4540 | 4520 | 890 |
| 570 | 20231103 | 090400 | 219817575 | 4535 | 4530 | 4540 | 4510 | 11018 |
| 571 | 20231103 | 090300 | 170014680 | 4540 | 4560 | 4565 | 4530 | 7920 |
| 572 | 20231103 | 090200 | 134004400 | 4560 | 4615 | 4630 | 4560 | 10728 |
| 573 | 20231103 | 090100 | 84790020 | 4615 | 4620 | 4645 | 4585 | 5393 |
| 574 | 20231103 | 090000 | 59966920 | 4635 | 4665 | 4670 | 4620 | 11182 |