29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 15987 |
| 3 | 20231103 | 184400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 4 | 20231103 | 184300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 5 | 20231103 | 184200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 6 | 20231103 | 184100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 7 | 20231103 | 184000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 8 | 20231103 | 183900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 9 | 20231103 | 183800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 10 | 20231103 | 183700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 11 | 20231103 | 183600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 12 | 20231103 | 183500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 13 | 20231103 | 183400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 14 | 20231103 | 183300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 15 | 20231103 | 183200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 16 | 20231103 | 183100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 17 | 20231103 | 183000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 18 | 20231103 | 182900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 19 | 20231103 | 182800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 20 | 20231103 | 182700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 21 | 20231103 | 182600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 22 | 20231103 | 182500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 23 | 20231103 | 182400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 24 | 20231103 | 182300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 25 | 20231103 | 182200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 26 | 20231103 | 182100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 27 | 20231103 | 182000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 28 | 20231103 | 181900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 29 | 20231103 | 181800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 30 | 20231103 | 181700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 31 | 20231103 | 181600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 32 | 20231103 | 181500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 15987 |
| 33 | 20231103 | 181400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 34 | 20231103 | 181300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 35 | 20231103 | 181200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 36 | 20231103 | 181100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 37 | 20231103 | 181000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 38 | 20231103 | 180900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 39 | 20231103 | 180800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 40 | 20231103 | 180700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 41 | 20231103 | 180600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 42 | 20231103 | 180500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 43 | 20231103 | 180400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 44 | 20231103 | 180300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 45 | 20231103 | 180200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 46 | 20231103 | 180100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 47 | 20231103 | 180000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 48 | 20231103 | 175900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 49 | 20231103 | 175800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 50 | 20231103 | 175700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 51 | 20231103 | 175600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 52 | 20231103 | 175500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 53 | 20231103 | 175400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 54 | 20231103 | 175300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 55 | 20231103 | 175200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 56 | 20231103 | 175100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 57 | 20231103 | 175000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 58 | 20231103 | 174900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 59 | 20231103 | 174800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 60 | 20231103 | 174700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 61 | 20231103 | 174600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 62 | 20231103 | 174500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 15987 |
| 63 | 20231103 | 174400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 64 | 20231103 | 174300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 65 | 20231103 | 174200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 66 | 20231103 | 174100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 67 | 20231103 | 174000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 68 | 20231103 | 173900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 69 | 20231103 | 173800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 70 | 20231103 | 173700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 71 | 20231103 | 173600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 72 | 20231103 | 173500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 73 | 20231103 | 173400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 74 | 20231103 | 173300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 75 | 20231103 | 173200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 76 | 20231103 | 173100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 77 | 20231103 | 173000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 78 | 20231103 | 172900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 79 | 20231103 | 172800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 80 | 20231103 | 172700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 81 | 20231103 | 172600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 82 | 20231103 | 172500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 83 | 20231103 | 172400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 84 | 20231103 | 172300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 85 | 20231103 | 172200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 86 | 20231103 | 172100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 87 | 20231103 | 172000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 88 | 20231103 | 171900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 89 | 20231103 | 171800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 90 | 20231103 | 171700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 91 | 20231103 | 171600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 92 | 20231103 | 171500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 15987 |
| 93 | 20231103 | 171400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 94 | 20231103 | 171300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 95 | 20231103 | 171200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 96 | 20231103 | 171100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 97 | 20231103 | 171000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 98 | 20231103 | 170900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 99 | 20231103 | 170800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 100 | 20231103 | 170700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 101 | 20231103 | 170600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 102 | 20231103 | 170500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 103 | 20231103 | 170400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 104 | 20231103 | 170300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 105 | 20231103 | 170200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 106 | 20231103 | 170100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 107 | 20231103 | 170000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 108 | 20231103 | 165900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 109 | 20231103 | 165800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 110 | 20231103 | 165700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 111 | 20231103 | 165600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 112 | 20231103 | 165500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 113 | 20231103 | 165400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 114 | 20231103 | 165300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 115 | 20231103 | 165200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 116 | 20231103 | 165100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 117 | 20231103 | 165000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 118 | 20231103 | 164900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 119 | 20231103 | 164800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 120 | 20231103 | 164700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 121 | 20231103 | 164600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 122 | 20231103 | 164500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 15987 |
| 123 | 20231103 | 164400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 124 | 20231103 | 164300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 125 | 20231103 | 164200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 126 | 20231103 | 164100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 127 | 20231103 | 164000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 128 | 20231103 | 163900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 129 | 20231103 | 163800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 130 | 20231103 | 163700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 131 | 20231103 | 163600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 132 | 20231103 | 163500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 133 | 20231103 | 163400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 134 | 20231103 | 163300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 135 | 20231103 | 163200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 136 | 20231103 | 163100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 137 | 20231103 | 163000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 138 | 20231103 | 162900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 139 | 20231103 | 162800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 140 | 20231103 | 162700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 141 | 20231103 | 162600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 142 | 20231103 | 162500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 143 | 20231103 | 162400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 144 | 20231103 | 162300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 145 | 20231103 | 162200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 146 | 20231103 | 162100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 147 | 20231103 | 162000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 148 | 20231103 | 161900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 149 | 20231103 | 161800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 150 | 20231103 | 161700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 151 | 20231103 | 161600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 152 | 20231103 | 161500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 15987 |
| 153 | 20231103 | 161400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 154 | 20231103 | 161300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 155 | 20231103 | 161200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 156 | 20231103 | 161100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 157 | 20231103 | 161000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 158 | 20231103 | 160900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 159 | 20231103 | 160800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 160 | 20231103 | 160700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 161 | 20231103 | 160600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 162 | 20231103 | 160500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 163 | 20231103 | 160400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 164 | 20231103 | 160300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 165 | 20231103 | 160200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 166 | 20231103 | 160100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 167 | 20231103 | 160000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 168 | 20231103 | 155900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 169 | 20231103 | 155800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 170 | 20231103 | 155700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 171 | 20231103 | 155600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 172 | 20231103 | 155500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 173 | 20231103 | 155400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 174 | 20231103 | 155300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 175 | 20231103 | 155200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 176 | 20231103 | 155100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 177 | 20231103 | 155000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 178 | 20231103 | 154900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 179 | 20231103 | 154800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 180 | 20231103 | 154700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 181 | 20231103 | 154600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 182 | 20231103 | 154500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 15987 |
| 183 | 20231103 | 154400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 184 | 20231103 | 154300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 185 | 20231103 | 154200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 186 | 20231103 | 154100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 187 | 20231103 | 154000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 188 | 20231103 | 153900 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 189 | 20231103 | 153800 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 190 | 20231103 | 153700 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 191 | 20231103 | 153600 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 192 | 20231103 | 153500 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 193 | 20231103 | 153400 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 194 | 20231103 | 153300 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 195 | 20231103 | 153200 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 196 | 20231103 | 153100 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 0 |
| 197 | 20231103 | 153000 | 2691125900 | 4735 | 4735 | 4735 | 4735 | 15987 |
| 198 | 20231103 | 152900 | 2615427455 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20231103 | 152800 | 2615427455 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20231103 | 152700 | 2615427455 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20231103 | 152600 | 2615427455 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20231103 | 152500 | 2615427455 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20231103 | 152400 | 2615427455 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20231103 | 152300 | 2615427455 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20231103 | 152200 | 2615427455 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20231103 | 152100 | 2615427455 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20231103 | 152000 | 2615427455 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20231103 | 151900 | 2615427455 | 4750 | 4750 | 4750 | 4735 | 4478 |
| 209 | 20231103 | 151800 | 2594196695 | 4755 | 4750 | 4755 | 4745 | 7546 |
| 210 | 20231103 | 151700 | 2558346730 | 4750 | 4750 | 4750 | 4745 | 837 |
| 211 | 20231103 | 151600 | 2554371980 | 4750 | 4755 | 4755 | 4750 | 1471 |
| 212 | 20231103 | 151500 | 2547383875 | 4755 | 4755 | 4755 | 4750 | 1461 |
| 213 | 20231103 | 151400 | 2540436830 | 4755 | 4750 | 4755 | 4750 | 276 |
| 214 | 20231103 | 151300 | 2539124950 | 4755 | 4755 | 4755 | 4745 | 1511 |
| 215 | 20231103 | 151200 | 2531940155 | 4755 | 4755 | 4755 | 4755 | 454 |
| 216 | 20231103 | 151100 | 2529781385 | 4735 | 4755 | 4760 | 4735 | 3987 |
| 217 | 20231103 | 151000 | 2510850060 | 4750 | 4755 | 4755 | 4750 | 136 |
| 218 | 20231103 | 150900 | 2510203390 | 4750 | 4755 | 4755 | 4750 | 4899 |
| 219 | 20231103 | 150800 | 2486921935 | 4750 | 4750 | 4750 | 4745 | 1008 |
| 220 | 20231103 | 150700 | 2482134935 | 4745 | 4745 | 4745 | 4745 | 0 |
| 221 | 20231103 | 150600 | 2482134935 | 4745 | 4745 | 4745 | 4745 | 2925 |
| 222 | 20231103 | 150500 | 2468255810 | 4745 | 4750 | 4755 | 4745 | 934 |
| 223 | 20231103 | 150400 | 2463818830 | 4750 | 4745 | 4750 | 4745 | 1232 |
| 224 | 20231103 | 150300 | 2457971595 | 4740 | 4740 | 4745 | 4740 | 929 |
| 225 | 20231103 | 150200 | 2453567765 | 4740 | 4745 | 4750 | 4740 | 831 |
| 226 | 20231103 | 150100 | 2449624625 | 4745 | 4750 | 4750 | 4745 | 3 |
| 227 | 20231103 | 150000 | 2449610380 | 4750 | 4750 | 4750 | 4750 | 100 |
| 228 | 20231103 | 145900 | 2449135380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20231103 | 145800 | 2449135380 | 4750 | 4745 | 4750 | 4745 | 720 |
| 230 | 20231103 | 145700 | 2445718970 | 4745 | 4745 | 4745 | 4740 | 655 |
| 231 | 20231103 | 145600 | 2442611110 | 4745 | 4740 | 4745 | 4740 | 131 |
| 232 | 20231103 | 145500 | 2441989670 | 4740 | 4740 | 4740 | 4740 | 382 |
| 233 | 20231103 | 145400 | 2440178990 | 4740 | 4745 | 4745 | 4740 | 251 |
| 234 | 20231103 | 145300 | 2438989190 | 4735 | 4750 | 4750 | 4735 | 1144 |
| 235 | 20231103 | 145200 | 2433571960 | 4740 | 4740 | 4755 | 4740 | 147 |
| 236 | 20231103 | 145100 | 2432875150 | 4755 | 4750 | 4755 | 4750 | 109 |
| 237 | 20231103 | 145000 | 2432357390 | 4745 | 4740 | 4750 | 4740 | 855 |
| 238 | 20231103 | 144900 | 2428303760 | 4745 | 4730 | 4745 | 4730 | 1110 |
| 239 | 20231103 | 144800 | 2423036870 | 4730 | 4745 | 4745 | 4730 | 5209 |
| 240 | 20231103 | 144700 | 2398374435 | 4745 | 4750 | 4750 | 4745 | 1046 |
| 241 | 20231103 | 144600 | 2393411115 | 4750 | 4755 | 4755 | 4750 | 2164 |
| 242 | 20231103 | 144500 | 2383132070 | 4755 | 4755 | 4755 | 4755 | 272 |
| 243 | 20231103 | 144400 | 2381838710 | 4755 | 4755 | 4755 | 4755 | 273 |
| 244 | 20231103 | 144300 | 2380540595 | 4755 | 4755 | 4755 | 4755 | 103 |
| 245 | 20231103 | 144200 | 2380050830 | 4755 | 4755 | 4755 | 4755 | 246 |
| 246 | 20231103 | 144100 | 2378881100 | 4755 | 4755 | 4755 | 4755 | 769 |
| 247 | 20231103 | 144000 | 2375224505 | 4760 | 4760 | 4760 | 4760 | 0 |
| 248 | 20231103 | 143900 | 2375224505 | 4760 | 4760 | 4760 | 4760 | 87 |
| 249 | 20231103 | 143800 | 2374810385 | 4765 | 4760 | 4765 | 4760 | 1095 |
| 250 | 20231103 | 143700 | 2369594335 | 4755 | 4755 | 4755 | 4755 | 738 |
| 251 | 20231103 | 143600 | 2366085145 | 4755 | 4755 | 4755 | 4755 | 41 |
| 252 | 20231103 | 143500 | 2365890190 | 4755 | 4755 | 4755 | 4755 | 824 |
| 253 | 20231103 | 143400 | 2361972070 | 4760 | 4760 | 4760 | 4760 | 93 |
| 254 | 20231103 | 143300 | 2361529390 | 4760 | 4760 | 4760 | 4760 | 117 |
| 255 | 20231103 | 143200 | 2360972470 | 4765 | 4765 | 4765 | 4760 | 345 |
| 256 | 20231103 | 143100 | 2359329045 | 4765 | 4760 | 4765 | 4760 | 164 |
| 257 | 20231103 | 143000 | 2358548155 | 4765 | 4765 | 4765 | 4765 | 0 |
| 258 | 20231103 | 142900 | 2358548155 | 4765 | 4765 | 4765 | 4765 | 95 |
| 259 | 20231103 | 142800 | 2358095480 | 4760 | 4765 | 4765 | 4760 | 22 |
| 260 | 20231103 | 142700 | 2357990745 | 4765 | 4760 | 4765 | 4755 | 590 |
| 261 | 20231103 | 142600 | 2355185235 | 4760 | 4755 | 4760 | 4755 | 275 |
| 262 | 20231103 | 142500 | 2353877435 | 4755 | 4755 | 4755 | 4755 | 0 |
| 263 | 20231103 | 142400 | 2353877435 | 4755 | 4755 | 4755 | 4755 | 340 |
| 264 | 20231103 | 142300 | 2352260735 | 4750 | 4755 | 4755 | 4750 | 1520 |
| 265 | 20231103 | 142200 | 2345033175 | 4755 | 4755 | 4760 | 4755 | 2138 |
| 266 | 20231103 | 142100 | 2334861365 | 4760 | 4760 | 4760 | 4760 | 977 |
| 267 | 20231103 | 142000 | 2330210845 | 4760 | 4760 | 4760 | 4760 | 100 |
| 268 | 20231103 | 141900 | 2329734845 | 4760 | 4760 | 4760 | 4760 | 1050 |
| 269 | 20231103 | 141800 | 2324736845 | 4760 | 4765 | 4765 | 4760 | 480 |
| 270 | 20231103 | 141700 | 2322451205 | 4765 | 4765 | 4765 | 4765 | 7 |
| 271 | 20231103 | 141600 | 2322417850 | 4760 | 4760 | 4760 | 4760 | 0 |
| 272 | 20231103 | 141500 | 2322417850 | 4760 | 4760 | 4760 | 4760 | 32 |
| 273 | 20231103 | 141400 | 2322265530 | 4760 | 4760 | 4765 | 4760 | 3132 |
| 274 | 20231103 | 141300 | 2307356735 | 4760 | 4760 | 4760 | 4760 | 140 |
| 275 | 20231103 | 141200 | 2306690335 | 4765 | 4765 | 4765 | 4765 | 35 |
| 276 | 20231103 | 141100 | 2306523560 | 4770 | 4765 | 4770 | 4765 | 110 |
| 277 | 20231103 | 141000 | 2305998935 | 4770 | 4770 | 4770 | 4770 | 957 |
| 278 | 20231103 | 140900 | 2301434045 | 4765 | 4765 | 4765 | 4765 | 500 |
| 279 | 20231103 | 140800 | 2299051545 | 4770 | 4770 | 4770 | 4770 | 0 |
| 280 | 20231103 | 140700 | 2299051545 | 4770 | 4770 | 4770 | 4770 | 220 |
| 281 | 20231103 | 140600 | 2298002145 | 4765 | 4770 | 4770 | 4765 | 2316 |
| 282 | 20231103 | 140500 | 2286966325 | 4765 | 4760 | 4765 | 4760 | 1069 |
| 283 | 20231103 | 140400 | 2281873970 | 4765 | 4765 | 4765 | 4765 | 17 |
| 284 | 20231103 | 140300 | 2281792965 | 4765 | 4765 | 4765 | 4765 | 1 |
| 285 | 20231103 | 140200 | 2281788200 | 4760 | 4765 | 4765 | 4760 | 102 |
| 286 | 20231103 | 140100 | 2281302415 | 4760 | 4760 | 4760 | 4760 | 19 |
| 287 | 20231103 | 140000 | 2281211975 | 4760 | 4760 | 4760 | 4760 | 1297 |
| 288 | 20231103 | 135900 | 2275038255 | 4760 | 4765 | 4765 | 4760 | 6404 |
| 289 | 20231103 | 135800 | 2244550215 | 4770 | 4765 | 4770 | 4765 | 658 |
| 290 | 20231103 | 135700 | 2241414840 | 4765 | 4770 | 4770 | 4765 | 21 |
| 291 | 20231103 | 135600 | 2241314770 | 4770 | 4770 | 4770 | 4770 | 54 |
| 292 | 20231103 | 135500 | 2241057190 | 4770 | 4770 | 4770 | 4765 | 1479 |
| 293 | 20231103 | 135400 | 2234002390 | 4770 | 4770 | 4770 | 4770 | 432 |
| 294 | 20231103 | 135300 | 2231941750 | 4775 | 4770 | 4775 | 4770 | 54 |
| 295 | 20231103 | 135200 | 2231684005 | 4770 | 4770 | 4770 | 4770 | 1 |
| 296 | 20231103 | 135100 | 2231679235 | 4775 | 4775 | 4775 | 4765 | 4995 |
| 297 | 20231103 | 135000 | 2207852490 | 4775 | 4775 | 4775 | 4775 | 1181 |
| 298 | 20231103 | 134900 | 2202213215 | 4775 | 4770 | 4775 | 4770 | 595 |
| 299 | 20231103 | 134800 | 2199374590 | 4770 | 4765 | 4770 | 4765 | 2070 |
| 300 | 20231103 | 134700 | 2189500940 | 4765 | 4760 | 4765 | 4760 | 694 |
| 301 | 20231103 | 134600 | 2186194080 | 4770 | 4760 | 4770 | 4760 | 33 |
| 302 | 20231103 | 134500 | 2186036990 | 4760 | 4765 | 4765 | 4760 | 1776 |
| 303 | 20231103 | 134400 | 2177574355 | 4765 | 4770 | 4770 | 4765 | 1487 |
| 304 | 20231103 | 134300 | 2170484075 | 4770 | 4770 | 4770 | 4770 | 234 |
| 305 | 20231103 | 134200 | 2169367895 | 4770 | 4770 | 4770 | 4770 | 0 |
| 306 | 20231103 | 134100 | 2169367895 | 4770 | 4770 | 4770 | 4770 | 1 |
| 307 | 20231103 | 134000 | 2169363125 | 4770 | 4770 | 4770 | 4770 | 1218 |
| 308 | 20231103 | 133900 | 2163553265 | 4770 | 4770 | 4770 | 4770 | 1108 |
| 309 | 20231103 | 133800 | 2158268105 | 4770 | 4770 | 4770 | 4770 | 60 |
| 310 | 20231103 | 133700 | 2157981905 | 4765 | 4765 | 4765 | 4765 | 0 |
| 311 | 20231103 | 133600 | 2157981905 | 4765 | 4770 | 4770 | 4765 | 2883 |
| 312 | 20231103 | 133500 | 2144243860 | 4770 | 4770 | 4775 | 4770 | 249 |
| 313 | 20231103 | 133400 | 2143056110 | 4770 | 4770 | 4770 | 4770 | 152 |
| 314 | 20231103 | 133300 | 2142331070 | 4770 | 4770 | 4770 | 4765 | 275 |
| 315 | 20231103 | 133200 | 2141019620 | 4770 | 4775 | 4775 | 4770 | 1020 |
| 316 | 20231103 | 133100 | 2136154120 | 4775 | 4775 | 4775 | 4775 | 2 |
| 317 | 20231103 | 133000 | 2136144570 | 4775 | 4775 | 4775 | 4775 | 2 |
| 318 | 20231103 | 132900 | 2136135020 | 4770 | 4770 | 4770 | 4770 | 88 |
| 319 | 20231103 | 132800 | 2135715260 | 4775 | 4775 | 4775 | 4775 | 113 |
| 320 | 20231103 | 132700 | 2135175685 | 4770 | 4765 | 4770 | 4765 | 118 |
| 321 | 20231103 | 132600 | 2134612870 | 4770 | 4770 | 4770 | 4765 | 1747 |
| 322 | 20231103 | 132500 | 2126279880 | 4760 | 4765 | 4765 | 4760 | 2383 |
| 323 | 20231103 | 132400 | 2114927085 | 4765 | 4765 | 4765 | 4765 | 1645 |
| 324 | 20231103 | 132300 | 2107088660 | 4765 | 4765 | 4765 | 4765 | 927 |
| 325 | 20231103 | 132200 | 2102671505 | 4770 | 4770 | 4770 | 4770 | 0 |
| 326 | 20231103 | 132100 | 2102671505 | 4770 | 4760 | 4770 | 4760 | 502 |
| 327 | 20231103 | 132000 | 2100281965 | 4760 | 4760 | 4765 | 4760 | 280 |
| 328 | 20231103 | 131900 | 2098948925 | 4760 | 4760 | 4760 | 4760 | 758 |
| 329 | 20231103 | 131800 | 2095340845 | 4760 | 4765 | 4765 | 4760 | 22 |
| 330 | 20231103 | 131700 | 2095236105 | 4760 | 4775 | 4775 | 4760 | 1957 |
| 331 | 20231103 | 131600 | 2085919205 | 4770 | 4770 | 4770 | 4765 | 890 |
| 332 | 20231103 | 131500 | 2081677405 | 4770 | 4770 | 4770 | 4765 | 628 |
| 333 | 20231103 | 131400 | 2078683025 | 4765 | 4765 | 4765 | 4765 | 152 |
| 334 | 20231103 | 131300 | 2077958745 | 4765 | 4765 | 4765 | 4760 | 433 |
| 335 | 20231103 | 131200 | 2075895550 | 4775 | 4770 | 4775 | 4765 | 1030 |
| 336 | 20231103 | 131100 | 2070983875 | 4770 | 4770 | 4770 | 4770 | 371 |
| 337 | 20231103 | 131000 | 2069214205 | 4770 | 4770 | 4770 | 4770 | 91 |
| 338 | 20231103 | 130900 | 2068780135 | 4770 | 4770 | 4770 | 4770 | 0 |
| 339 | 20231103 | 130800 | 2068780135 | 4770 | 4770 | 4770 | 4770 | 367 |
| 340 | 20231103 | 130700 | 2067029545 | 4770 | 4770 | 4770 | 4765 | 135 |
| 341 | 20231103 | 130600 | 2066386260 | 4775 | 4775 | 4775 | 4775 | 0 |
| 342 | 20231103 | 130500 | 2066386260 | 4775 | 4775 | 4775 | 4765 | 97 |
| 343 | 20231103 | 130400 | 2065923095 | 4775 | 4775 | 4775 | 4775 | 0 |
| 344 | 20231103 | 130300 | 2065923095 | 4775 | 4770 | 4775 | 4765 | 7 |
| 345 | 20231103 | 130200 | 2065889685 | 4775 | 4780 | 4780 | 4775 | 51 |
| 346 | 20231103 | 130100 | 2065646135 | 4780 | 4780 | 4780 | 4780 | 50 |
| 347 | 20231103 | 130000 | 2065407135 | 4780 | 4780 | 4780 | 4780 | 25 |
| 348 | 20231103 | 125900 | 2065287635 | 4785 | 4780 | 4785 | 4780 | 2340 |
| 349 | 20231103 | 125800 | 2054099050 | 4775 | 4760 | 4775 | 4760 | 381 |
| 350 | 20231103 | 125700 | 2052279790 | 4750 | 4755 | 4755 | 4750 | 3 |
| 351 | 20231103 | 125600 | 2052265535 | 4750 | 4780 | 4780 | 4750 | 440 |
| 352 | 20231103 | 125500 | 2050174575 | 4750 | 4760 | 4760 | 4740 | 3857 |
| 353 | 20231103 | 125400 | 2031867655 | 4760 | 4760 | 4760 | 4760 | 10 |
| 354 | 20231103 | 125300 | 2031820055 | 4760 | 4765 | 4765 | 4760 | 3058 |
| 355 | 20231103 | 125200 | 2017260595 | 4760 | 4770 | 4770 | 4760 | 2080 |
| 356 | 20231103 | 125100 | 2007356050 | 4770 | 4775 | 4775 | 4770 | 1000 |
| 357 | 20231103 | 125000 | 2002586045 | 4770 | 4780 | 4780 | 4770 | 506 |
| 358 | 20231103 | 124900 | 2000168745 | 4785 | 4785 | 4785 | 4785 | 35 |
| 359 | 20231103 | 124800 | 2000001270 | 4785 | 4790 | 4790 | 4785 | 12 |
| 360 | 20231103 | 124700 | 1999943845 | 4790 | 4785 | 4790 | 4785 | 1031 |
| 361 | 20231103 | 124600 | 1995008635 | 4785 | 4780 | 4785 | 4780 | 170 |
| 362 | 20231103 | 124500 | 1994195560 | 4780 | 4780 | 4780 | 4780 | 35 |
| 363 | 20231103 | 124400 | 1994028260 | 4785 | 4785 | 4785 | 4785 | 11 |
| 364 | 20231103 | 124300 | 1993975625 | 4785 | 4785 | 4785 | 4780 | 1777 |
| 365 | 20231103 | 124200 | 1985473780 | 4785 | 4785 | 4785 | 4780 | 124 |
| 366 | 20231103 | 124100 | 1984880445 | 4790 | 4785 | 4790 | 4770 | 99 |
| 367 | 20231103 | 124000 | 1984407520 | 4790 | 4790 | 4790 | 4780 | 21 |
| 368 | 20231103 | 123900 | 1984306945 | 4790 | 4775 | 4790 | 4775 | 1269 |
| 369 | 20231103 | 123800 | 1978231490 | 4775 | 4775 | 4785 | 4775 | 686 |
| 370 | 20231103 | 123700 | 1974952435 | 4770 | 4780 | 4780 | 4760 | 98 |
| 371 | 20231103 | 123600 | 1974485915 | 4760 | 4780 | 4780 | 4760 | 1301 |
| 372 | 20231103 | 123500 | 1968285770 | 4780 | 4770 | 4780 | 4770 | 884 |
| 373 | 20231103 | 123400 | 1964064080 | 4770 | 4775 | 4775 | 4770 | 830 |
| 374 | 20231103 | 123300 | 1960101295 | 4775 | 4780 | 4780 | 4775 | 228 |
| 375 | 20231103 | 123200 | 1959011495 | 4785 | 4785 | 4785 | 4780 | 620 |
| 376 | 20231103 | 123100 | 1956047400 | 4785 | 4780 | 4785 | 4780 | 3857 |
| 377 | 20231103 | 123000 | 1937596250 | 4775 | 4775 | 4775 | 4775 | 3 |
| 378 | 20231103 | 122900 | 1937581925 | 4775 | 4770 | 4775 | 4770 | 2184 |
| 379 | 20231103 | 122800 | 1927161390 | 4775 | 4770 | 4775 | 4770 | 4 |
| 380 | 20231103 | 122700 | 1927142305 | 4770 | 4770 | 4775 | 4770 | 430 |
| 381 | 20231103 | 122600 | 1925089605 | 4770 | 4765 | 4770 | 4760 | 862 |
| 382 | 20231103 | 122500 | 1920979605 | 4770 | 4770 | 4775 | 4770 | 282 |
| 383 | 20231103 | 122400 | 1919634215 | 4770 | 4765 | 4770 | 4765 | 73 |
| 384 | 20231103 | 122300 | 1919286365 | 4760 | 4760 | 4760 | 4760 | 70 |
| 385 | 20231103 | 122200 | 1918953165 | 4770 | 4770 | 4770 | 4770 | 2834 |
| 386 | 20231103 | 122100 | 1905434985 | 4765 | 4765 | 4765 | 4765 | 436 |
| 387 | 20231103 | 122000 | 1903357445 | 4765 | 4770 | 4770 | 4765 | 110 |
| 388 | 20231103 | 121900 | 1902832945 | 4775 | 4775 | 4775 | 4770 | 196 |
| 389 | 20231103 | 121800 | 1901897095 | 4770 | 4770 | 4770 | 4770 | 781 |
| 390 | 20231103 | 121700 | 1898171725 | 4770 | 4770 | 4770 | 4770 | 502 |
| 391 | 20231103 | 121600 | 1895777185 | 4775 | 4770 | 4775 | 4770 | 34 |
| 392 | 20231103 | 121500 | 1895614960 | 4770 | 4770 | 4770 | 4770 | 3 |
| 393 | 20231103 | 121400 | 1895600650 | 4770 | 4770 | 4770 | 4770 | 92 |
| 394 | 20231103 | 121300 | 1895161810 | 4770 | 4770 | 4770 | 4770 | 157 |
| 395 | 20231103 | 121200 | 1894412920 | 4770 | 4770 | 4770 | 4770 | 897 |
| 396 | 20231103 | 121100 | 1890134230 | 4770 | 4770 | 4770 | 4770 | 14 |
| 397 | 20231103 | 121000 | 1890067450 | 4770 | 4770 | 4770 | 4770 | 228 |
| 398 | 20231103 | 120900 | 1888979890 | 4765 | 4765 | 4765 | 4765 | 15 |
| 399 | 20231103 | 120800 | 1888908415 | 4765 | 4760 | 4765 | 4760 | 33 |
| 400 | 20231103 | 120700 | 1888751185 | 4760 | 4760 | 4760 | 4760 | 888 |
| 401 | 20231103 | 120600 | 1884524305 | 4760 | 4765 | 4770 | 4760 | 294 |
| 402 | 20231103 | 120500 | 1883124270 | 4765 | 4765 | 4765 | 4765 | 70 |
| 403 | 20231103 | 120400 | 1882790720 | 4765 | 4765 | 4765 | 4765 | 739 |
| 404 | 20231103 | 120300 | 1879269385 | 4765 | 4765 | 4765 | 4765 | 75 |
| 405 | 20231103 | 120200 | 1878912010 | 4770 | 4770 | 4770 | 4770 | 1466 |
| 406 | 20231103 | 120100 | 1871919190 | 4775 | 4775 | 4775 | 4775 | 0 |
| 407 | 20231103 | 120000 | 1871919190 | 4775 | 4775 | 4775 | 4775 | 3 |
| 408 | 20231103 | 115900 | 1871904865 | 4775 | 4780 | 4780 | 4775 | 900 |
| 409 | 20231103 | 115800 | 1867603790 | 4785 | 4770 | 4785 | 4770 | 335 |
| 410 | 20231103 | 115700 | 1866004185 | 4770 | 4770 | 4770 | 4770 | 243 |
| 411 | 20231103 | 115600 | 1864845075 | 4770 | 4770 | 4770 | 4770 | 2854 |
| 412 | 20231103 | 115500 | 1851231495 | 4765 | 4765 | 4765 | 4765 | 239 |
| 413 | 20231103 | 115400 | 1850092660 | 4760 | 4760 | 4760 | 4760 | 475 |
| 414 | 20231103 | 115300 | 1847831660 | 4760 | 4765 | 4765 | 4760 | 131 |
| 415 | 20231103 | 115200 | 1847207495 | 4760 | 4750 | 4760 | 4750 | 1031 |
| 416 | 20231103 | 115100 | 1842309325 | 4745 | 4755 | 4755 | 4745 | 771 |
| 417 | 20231103 | 115000 | 1838643230 | 4740 | 4755 | 4755 | 4740 | 1250 |
| 418 | 20231103 | 114900 | 1832714820 | 4755 | 4755 | 4755 | 4755 | 6 |
| 419 | 20231103 | 114800 | 1832686290 | 4755 | 4755 | 4755 | 4755 | 1 |
| 420 | 20231103 | 114700 | 1832681535 | 4760 | 4750 | 4760 | 4740 | 1201 |
| 421 | 20231103 | 114600 | 1826986715 | 4750 | 4750 | 4760 | 4745 | 1147 |
| 422 | 20231103 | 114500 | 1821540915 | 4750 | 4750 | 4750 | 4750 | 425 |
| 423 | 20231103 | 114400 | 1819522165 | 4755 | 4760 | 4760 | 4750 | 197 |
| 424 | 20231103 | 114300 | 1818585445 | 4765 | 4760 | 4765 | 4755 | 496 |
| 425 | 20231103 | 114200 | 1816223880 | 4755 | 4760 | 4760 | 4755 | 847 |
| 426 | 20231103 | 114100 | 1812196375 | 4755 | 4755 | 4755 | 4755 | 1000 |
| 427 | 20231103 | 114000 | 1807441375 | 4755 | 4755 | 4755 | 4755 | 52 |
| 428 | 20231103 | 113900 | 1807194115 | 4760 | 4760 | 4760 | 4760 | 328 |
| 429 | 20231103 | 113800 | 1805632835 | 4765 | 4760 | 4765 | 4760 | 106 |
| 430 | 20231103 | 113700 | 1805127800 | 4765 | 4760 | 4765 | 4760 | 669 |
| 431 | 20231103 | 113600 | 1801940365 | 4765 | 4760 | 4765 | 4760 | 1137 |
| 432 | 20231103 | 113500 | 1796528225 | 4760 | 4760 | 4760 | 4760 | 578 |
| 433 | 20231103 | 113400 | 1793776945 | 4760 | 4760 | 4760 | 4760 | 501 |
| 434 | 20231103 | 113300 | 1791392185 | 4760 | 4760 | 4760 | 4760 | 2 |
| 435 | 20231103 | 113200 | 1791382665 | 4760 | 4760 | 4760 | 4760 | 192 |
| 436 | 20231103 | 113100 | 1790468745 | 4760 | 4755 | 4760 | 4750 | 1184 |
| 437 | 20231103 | 113000 | 1784838245 | 4760 | 4765 | 4765 | 4760 | 890 |
| 438 | 20231103 | 112900 | 1780601820 | 4760 | 4760 | 4760 | 4760 | 229 |
| 439 | 20231103 | 112800 | 1779511780 | 4760 | 4760 | 4770 | 4760 | 2467 |
| 440 | 20231103 | 112700 | 1767768230 | 4760 | 4760 | 4760 | 4760 | 374 |
| 441 | 20231103 | 112600 | 1765987990 | 4760 | 4750 | 4760 | 4750 | 1329 |
| 442 | 20231103 | 112500 | 1759674930 | 4745 | 4760 | 4765 | 4745 | 2652 |
| 443 | 20231103 | 112400 | 1747082705 | 4765 | 4770 | 4770 | 4765 | 4942 |
| 444 | 20231103 | 112300 | 1723515500 | 4770 | 4790 | 4790 | 4770 | 3253 |
| 445 | 20231103 | 112200 | 1707976865 | 4785 | 4785 | 4795 | 4775 | 10801 |
| 446 | 20231103 | 112100 | 1656323260 | 4785 | 4815 | 4825 | 4775 | 12062 |
| 447 | 20231103 | 112000 | 1598447055 | 4815 | 4770 | 4835 | 4765 | 31022 |
| 448 | 20231103 | 111900 | 1449360725 | 4775 | 4740 | 4775 | 4740 | 9613 |
| 449 | 20231103 | 111800 | 1403637445 | 4740 | 4740 | 4740 | 4740 | 0 |
| 450 | 20231103 | 111700 | 1403637445 | 4740 | 4745 | 4745 | 4740 | 752 |
| 451 | 20231103 | 111600 | 1400072955 | 4745 | 4740 | 4745 | 4740 | 2047 |
| 452 | 20231103 | 111500 | 1390361020 | 4740 | 4740 | 4740 | 4740 | 12 |
| 453 | 20231103 | 111400 | 1390304140 | 4740 | 4740 | 4740 | 4740 | 106 |
| 454 | 20231103 | 111300 | 1389801700 | 4745 | 4745 | 4745 | 4745 | 5 |
| 455 | 20231103 | 111200 | 1389777975 | 4740 | 4745 | 4745 | 4740 | 1753 |
| 456 | 20231103 | 111100 | 1381468740 | 4745 | 4745 | 4745 | 4745 | 304 |
| 457 | 20231103 | 111000 | 1380026260 | 4740 | 4745 | 4745 | 4740 | 1802 |
| 458 | 20231103 | 110900 | 1371483875 | 4745 | 4745 | 4745 | 4745 | 726 |
| 459 | 20231103 | 110800 | 1368039005 | 4745 | 4745 | 4745 | 4745 | 1028 |
| 460 | 20231103 | 110700 | 1363161145 | 4750 | 4755 | 4755 | 4750 | 757 |
| 461 | 20231103 | 110600 | 1359563460 | 4755 | 4755 | 4755 | 4755 | 351 |
| 462 | 20231103 | 110500 | 1357894455 | 4760 | 4760 | 4760 | 4760 | 1870 |
| 463 | 20231103 | 110400 | 1348993255 | 4760 | 4750 | 4760 | 4750 | 6267 |
| 464 | 20231103 | 110300 | 1319194210 | 4750 | 4745 | 4750 | 4745 | 3060 |
| 465 | 20231103 | 110200 | 1304672060 | 4740 | 4745 | 4745 | 4740 | 335 |
| 466 | 20231103 | 110100 | 1303083735 | 4750 | 4745 | 4750 | 4745 | 2452 |
| 467 | 20231103 | 110000 | 1291444630 | 4735 | 4735 | 4740 | 4735 | 3103 |
| 468 | 20231103 | 105900 | 1276737390 | 4735 | 4725 | 4735 | 4725 | 340 |
| 469 | 20231103 | 105800 | 1275129990 | 4735 | 4730 | 4735 | 4730 | 1955 |
| 470 | 20231103 | 105700 | 1265874120 | 4730 | 4730 | 4735 | 4730 | 43 |
| 471 | 20231103 | 105600 | 1265670725 | 4730 | 4730 | 4735 | 4730 | 1123 |
| 472 | 20231103 | 105500 | 1260357520 | 4705 | 4710 | 4730 | 4705 | 4115 |
| 473 | 20231103 | 105400 | 1240954590 | 4705 | 4715 | 4715 | 4705 | 2422 |
| 474 | 20231103 | 105300 | 1229555080 | 4710 | 4715 | 4720 | 4710 | 1723 |
| 475 | 20231103 | 105200 | 1221434505 | 4710 | 4720 | 4720 | 4710 | 1571 |
| 476 | 20231103 | 105100 | 1214028370 | 4735 | 4730 | 4735 | 4715 | 2345 |
| 477 | 20231103 | 105000 | 1202940190 | 4720 | 4725 | 4730 | 4720 | 739 |
| 478 | 20231103 | 104900 | 1199450310 | 4725 | 4730 | 4730 | 4725 | 1007 |
| 479 | 20231103 | 104800 | 1194692200 | 4730 | 4730 | 4730 | 4730 | 887 |
| 480 | 20231103 | 104700 | 1190496690 | 4730 | 4730 | 4730 | 4730 | 856 |
| 481 | 20231103 | 104600 | 1186447810 | 4725 | 4725 | 4725 | 4725 | 477 |
| 482 | 20231103 | 104500 | 1184193985 | 4715 | 4720 | 4720 | 4715 | 294 |
| 483 | 20231103 | 104400 | 1182807715 | 4715 | 4715 | 4715 | 4715 | 0 |
| 484 | 20231103 | 104300 | 1182807715 | 4715 | 4715 | 4715 | 4715 | 10 |
| 485 | 20231103 | 104200 | 1182760565 | 4710 | 4735 | 4735 | 4710 | 852 |
| 486 | 20231103 | 104100 | 1178744915 | 4735 | 4715 | 4735 | 4715 | 301 |
| 487 | 20231103 | 104000 | 1177325680 | 4715 | 4720 | 4720 | 4715 | 580 |
| 488 | 20231103 | 103900 | 1174589540 | 4720 | 4720 | 4720 | 4720 | 1 |
| 489 | 20231103 | 103800 | 1174584820 | 4715 | 4735 | 4735 | 4715 | 1600 |
| 490 | 20231103 | 103700 | 1167035400 | 4735 | 4730 | 4735 | 4730 | 482 |
| 491 | 20231103 | 103600 | 1164755410 | 4730 | 4730 | 4730 | 4730 | 115 |
| 492 | 20231103 | 103500 | 1164211460 | 4725 | 4720 | 4725 | 4720 | 1023 |
| 493 | 20231103 | 103400 | 1159377895 | 4720 | 4720 | 4725 | 4720 | 2307 |
| 494 | 20231103 | 103300 | 1148486350 | 4720 | 4720 | 4720 | 4715 | 200 |
| 495 | 20231103 | 103200 | 1147542650 | 4720 | 4720 | 4720 | 4715 | 469 |
| 496 | 20231103 | 103100 | 1145330925 | 4720 | 4725 | 4725 | 4720 | 816 |
| 497 | 20231103 | 103000 | 1141478850 | 4730 | 4725 | 4730 | 4715 | 1192 |
| 498 | 20231103 | 102900 | 1135858250 | 4725 | 4720 | 4730 | 4720 | 378 |
| 499 | 20231103 | 102800 | 1134071570 | 4720 | 4720 | 4725 | 4720 | 583 |
| 500 | 20231103 | 102700 | 1131317090 | 4725 | 4735 | 4735 | 4720 | 5274 |
| 501 | 20231103 | 102600 | 1106414535 | 4730 | 4730 | 4735 | 4730 | 3478 |
| 502 | 20231103 | 102500 | 1089963095 | 4730 | 4730 | 4730 | 4730 | 874 |
| 503 | 20231103 | 102400 | 1085829075 | 4735 | 4745 | 4745 | 4735 | 1898 |
| 504 | 20231103 | 102300 | 1076825745 | 4745 | 4745 | 4745 | 4740 | 1786 |
| 505 | 20231103 | 102200 | 1068351330 | 4745 | 4750 | 4750 | 4745 | 392 |
| 506 | 20231103 | 102100 | 1066489335 | 4750 | 4745 | 4755 | 4745 | 1732 |
| 507 | 20231103 | 102000 | 1058262340 | 4750 | 4745 | 4750 | 4745 | 592 |
| 508 | 20231103 | 101900 | 1055450495 | 4745 | 4745 | 4750 | 4745 | 901 |
| 509 | 20231103 | 101800 | 1051175245 | 4745 | 4755 | 4755 | 4745 | 1842 |
| 510 | 20231103 | 101700 | 1042431235 | 4755 | 4745 | 4755 | 4745 | 171 |
| 511 | 20231103 | 101600 | 1041619435 | 4745 | 4740 | 4750 | 4740 | 9922 |
| 512 | 20231103 | 101500 | 994532960 | 4740 | 4740 | 4740 | 4730 | 591 |
| 513 | 20231103 | 101400 | 991733620 | 4740 | 4730 | 4740 | 4730 | 3998 |
| 514 | 20231103 | 101300 | 972804360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 515 | 20231103 | 101200 | 972804360 | 4730 | 4725 | 4730 | 4725 | 595 |
| 516 | 20231103 | 101100 | 969992510 | 4725 | 4730 | 4730 | 4725 | 1179 |
| 517 | 20231103 | 101000 | 964416390 | 4730 | 4730 | 4730 | 4730 | 1 |
| 518 | 20231103 | 100900 | 964411660 | 4730 | 4730 | 4735 | 4730 | 215 |
| 519 | 20231103 | 100800 | 963394235 | 4735 | 4735 | 4735 | 4735 | 208 |
| 520 | 20231103 | 100700 | 962409355 | 4735 | 4740 | 4740 | 4735 | 277 |
| 521 | 20231103 | 100600 | 961097665 | 4735 | 4735 | 4735 | 4735 | 1480 |
| 522 | 20231103 | 100500 | 954089865 | 4735 | 4730 | 4740 | 4730 | 5356 |
| 523 | 20231103 | 100400 | 928716665 | 4730 | 4735 | 4735 | 4730 | 1518 |
| 524 | 20231103 | 100300 | 921532980 | 4735 | 4715 | 4735 | 4715 | 20530 |
| 525 | 20231103 | 100200 | 824517150 | 4710 | 4710 | 4715 | 4710 | 194 |
| 526 | 20231103 | 100100 | 823603025 | 4710 | 4710 | 4715 | 4710 | 699 |
| 527 | 20231103 | 100000 | 820309735 | 4715 | 4720 | 4720 | 4715 | 3524 |
| 528 | 20231103 | 095900 | 803683215 | 4715 | 4715 | 4720 | 4715 | 2585 |
| 529 | 20231103 | 095800 | 791494395 | 4720 | 4705 | 4720 | 4705 | 3739 |
| 530 | 20231103 | 095700 | 773873655 | 4705 | 4700 | 4705 | 4700 | 1392 |
| 531 | 20231103 | 095600 | 767325210 | 4700 | 4700 | 4700 | 4695 | 1928 |
| 532 | 20231103 | 095500 | 758264215 | 4705 | 4700 | 4710 | 4700 | 818 |
| 533 | 20231103 | 095400 | 754415550 | 4700 | 4695 | 4700 | 4695 | 4653 |
| 534 | 20231103 | 095300 | 732556450 | 4680 | 4690 | 4695 | 4680 | 3120 |
| 535 | 20231103 | 095200 | 717920535 | 4690 | 4690 | 4690 | 4690 | 606 |
| 536 | 20231103 | 095100 | 715078395 | 4685 | 4685 | 4685 | 4685 | 32 |
| 537 | 20231103 | 095000 | 714928475 | 4690 | 4685 | 4690 | 4680 | 1313 |
| 538 | 20231103 | 094900 | 708783455 | 4680 | 4695 | 4695 | 4680 | 1096 |
| 539 | 20231103 | 094800 | 703652115 | 4695 | 4695 | 4695 | 4680 | 834 |
| 540 | 20231103 | 094700 | 699744050 | 4685 | 4690 | 4690 | 4680 | 1138 |
| 541 | 20231103 | 094600 | 694412220 | 4690 | 4690 | 4690 | 4685 | 698 |
| 542 | 20231103 | 094500 | 691138625 | 4685 | 4690 | 4690 | 4685 | 2800 |
| 543 | 20231103 | 094400 | 678020540 | 4685 | 4690 | 4690 | 4685 | 889 |
| 544 | 20231103 | 094300 | 673853765 | 4685 | 4685 | 4690 | 4685 | 598 |
| 545 | 20231103 | 094200 | 671049730 | 4685 | 4695 | 4695 | 4685 | 843 |
| 546 | 20231103 | 094100 | 667097485 | 4695 | 4695 | 4700 | 4695 | 811 |
| 547 | 20231103 | 094000 | 663287465 | 4695 | 4690 | 4695 | 4680 | 958 |
| 548 | 20231103 | 093900 | 658792145 | 4695 | 4690 | 4695 | 4690 | 209 |
| 549 | 20231103 | 093800 | 657811920 | 4690 | 4685 | 4690 | 4680 | 1961 |
| 550 | 20231103 | 093700 | 648633010 | 4685 | 4690 | 4690 | 4685 | 313 |
| 551 | 20231103 | 093600 | 647165540 | 4695 | 4695 | 4695 | 4690 | 191 |
| 552 | 20231103 | 093500 | 646269060 | 4675 | 4695 | 4695 | 4675 | 3780 |
| 553 | 20231103 | 093400 | 628576030 | 4695 | 4685 | 4695 | 4685 | 40 |
| 554 | 20231103 | 093300 | 628388480 | 4685 | 4695 | 4695 | 4685 | 632 |
| 555 | 20231103 | 093200 | 625427460 | 4695 | 4700 | 4700 | 4695 | 507 |
| 556 | 20231103 | 093100 | 623045035 | 4700 | 4690 | 4705 | 4685 | 3896 |
| 557 | 20231103 | 093000 | 604746650 | 4690 | 4685 | 4690 | 4680 | 2672 |
| 558 | 20231103 | 092900 | 592237935 | 4685 | 4685 | 4690 | 4680 | 352 |
| 559 | 20231103 | 092800 | 590589970 | 4690 | 4690 | 4690 | 4685 | 1449 |
| 560 | 20231103 | 092700 | 583797665 | 4690 | 4690 | 4695 | 4690 | 4017 |
| 561 | 20231103 | 092600 | 564952695 | 4695 | 4695 | 4700 | 4695 | 3842 |
| 562 | 20231103 | 092500 | 546914405 | 4710 | 4710 | 4710 | 4700 | 7578 |
| 563 | 20231103 | 092400 | 511265885 | 4710 | 4710 | 4715 | 4710 | 1292 |
| 564 | 20231103 | 092300 | 505180560 | 4710 | 4715 | 4715 | 4710 | 752 |
| 565 | 20231103 | 092200 | 501637790 | 4715 | 4715 | 4715 | 4715 | 1 |
| 566 | 20231103 | 092100 | 501633075 | 4715 | 4725 | 4725 | 4710 | 2959 |
| 567 | 20231103 | 092000 | 487669635 | 4725 | 4715 | 4725 | 4715 | 5654 |
| 568 | 20231103 | 091900 | 461009400 | 4710 | 4715 | 4715 | 4710 | 490 |
| 569 | 20231103 | 091800 | 458700100 | 4710 | 4710 | 4725 | 4710 | 4664 |
| 570 | 20231103 | 091700 | 436716200 | 4710 | 4700 | 4715 | 4700 | 975 |
| 571 | 20231103 | 091600 | 432129145 | 4700 | 4700 | 4710 | 4700 | 2670 |
| 572 | 20231103 | 091500 | 419571225 | 4700 | 4700 | 4705 | 4700 | 1365 |
| 573 | 20231103 | 091400 | 413155395 | 4705 | 4710 | 4710 | 4700 | 499 |
| 574 | 20231103 | 091300 | 410808125 | 4710 | 4705 | 4710 | 4700 | 1941 |
| 575 | 20231103 | 091200 | 401675050 | 4710 | 4715 | 4715 | 4710 | 1363 |
| 576 | 20231103 | 091100 | 395251820 | 4715 | 4730 | 4730 | 4715 | 645 |
| 577 | 20231103 | 091000 | 392207010 | 4730 | 4710 | 4740 | 4710 | 10961 |
| 578 | 20231103 | 090900 | 340487970 | 4710 | 4700 | 4715 | 4685 | 14027 |
| 579 | 20231103 | 090800 | 274536650 | 4690 | 4690 | 4695 | 4690 | 803 |
| 580 | 20231103 | 090700 | 270768895 | 4690 | 4665 | 4690 | 4665 | 1313 |
| 581 | 20231103 | 090600 | 264630245 | 4675 | 4665 | 4675 | 4660 | 4078 |
| 582 | 20231103 | 090500 | 245600850 | 4665 | 4680 | 4680 | 4660 | 8674 |
| 583 | 20231103 | 090400 | 205114250 | 4680 | 4710 | 4710 | 4680 | 7409 |
| 584 | 20231103 | 090300 | 170322085 | 4720 | 4695 | 4720 | 4695 | 11844 |
| 585 | 20231103 | 090200 | 114576460 | 4695 | 4680 | 4700 | 4670 | 5469 |
| 586 | 20231103 | 090100 | 89006705 | 4700 | 4675 | 4715 | 4675 | 5146 |
| 587 | 20231103 | 090000 | 64934225 | 4675 | 4710 | 4710 | 4670 | 13423 |