28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 5786 |
| 3 | 20231102 | 183100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20231102 | 183000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20231102 | 182900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20231102 | 182800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20231102 | 182700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20231102 | 182600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20231102 | 182500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20231102 | 182400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20231102 | 182300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20231102 | 182200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20231102 | 182100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20231102 | 182000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20231102 | 181900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20231102 | 181800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20231102 | 181700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20231102 | 181600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20231102 | 181500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20231102 | 181400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20231102 | 181300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20231102 | 181200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20231102 | 181100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20231102 | 181000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20231102 | 180900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20231102 | 180800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20231102 | 180700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20231102 | 180600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20231102 | 180500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20231102 | 180400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20231102 | 180300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20231102 | 180200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 5786 |
| 33 | 20231102 | 180100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20231102 | 180000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20231102 | 175900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20231102 | 175800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20231102 | 175700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20231102 | 175600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20231102 | 175500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20231102 | 175400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20231102 | 175300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20231102 | 175200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20231102 | 175100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20231102 | 175000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20231102 | 174900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20231102 | 174800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20231102 | 174700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20231102 | 174600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20231102 | 174500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20231102 | 174400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20231102 | 174300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20231102 | 174200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20231102 | 174100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20231102 | 174000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20231102 | 173900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20231102 | 173800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20231102 | 173700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20231102 | 173600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20231102 | 173500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20231102 | 173400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20231102 | 173300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20231102 | 173200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 5786 |
| 63 | 20231102 | 173100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20231102 | 173000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20231102 | 172900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20231102 | 172800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20231102 | 172700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20231102 | 172600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20231102 | 172500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20231102 | 172400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20231102 | 172300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20231102 | 172200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20231102 | 172100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20231102 | 172000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20231102 | 171900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20231102 | 171800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20231102 | 171700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20231102 | 171600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20231102 | 171500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20231102 | 171400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20231102 | 171300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20231102 | 171200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20231102 | 171100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20231102 | 171000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20231102 | 170900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20231102 | 170800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20231102 | 170700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20231102 | 170600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20231102 | 170500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20231102 | 170400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20231102 | 170300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20231102 | 170200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 5786 |
| 93 | 20231102 | 170100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20231102 | 170000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20231102 | 165900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20231102 | 165800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20231102 | 165700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20231102 | 165600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20231102 | 165500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20231102 | 165400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20231102 | 165300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20231102 | 165200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20231102 | 165100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20231102 | 165000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20231102 | 164900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20231102 | 164800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20231102 | 164700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20231102 | 164600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20231102 | 164500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20231102 | 164400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20231102 | 164300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20231102 | 164200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20231102 | 164100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20231102 | 164000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20231102 | 163900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20231102 | 163800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20231102 | 163700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20231102 | 163600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20231102 | 163500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20231102 | 163400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20231102 | 163300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20231102 | 163200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 5786 |
| 123 | 20231102 | 163100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20231102 | 163000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20231102 | 162900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20231102 | 162800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20231102 | 162700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20231102 | 162600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20231102 | 162500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20231102 | 162400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20231102 | 162300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20231102 | 162200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20231102 | 162100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20231102 | 162000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20231102 | 161900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20231102 | 161800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20231102 | 161700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20231102 | 161600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20231102 | 161500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20231102 | 161400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20231102 | 161300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20231102 | 161200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20231102 | 161100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20231102 | 161000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20231102 | 160900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20231102 | 160800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20231102 | 160700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20231102 | 160600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20231102 | 160500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20231102 | 160400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20231102 | 160300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20231102 | 160200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 5786 |
| 153 | 20231102 | 160100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20231102 | 160000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20231102 | 155900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20231102 | 155800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20231102 | 155700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20231102 | 155600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20231102 | 155500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20231102 | 155400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20231102 | 155300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20231102 | 155200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20231102 | 155100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20231102 | 155000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20231102 | 154900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20231102 | 154800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20231102 | 154700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20231102 | 154600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20231102 | 154500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20231102 | 154400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20231102 | 154300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20231102 | 154200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20231102 | 154100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20231102 | 154000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20231102 | 153900 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20231102 | 153800 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20231102 | 153700 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20231102 | 153600 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20231102 | 153500 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20231102 | 153400 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20231102 | 153300 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20231102 | 153200 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 5786 |
| 183 | 20231102 | 153100 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20231102 | 153000 | 2595169545 | 4650 | 4650 | 4650 | 4650 | 5786 |
| 185 | 20231102 | 152900 | 2568264645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20231102 | 152800 | 2568264645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20231102 | 152700 | 2568264645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20231102 | 152600 | 2568264645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20231102 | 152500 | 2568264645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20231102 | 152400 | 2568264645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20231102 | 152300 | 2568264645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20231102 | 152200 | 2568264645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20231102 | 152100 | 2568264645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20231102 | 152000 | 2568264645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20231102 | 151900 | 2568264645 | 4645 | 4645 | 4650 | 4640 | 2366 |
| 196 | 20231102 | 151800 | 2557272035 | 4645 | 4645 | 4650 | 4645 | 1184 |
| 197 | 20231102 | 151700 | 2551772185 | 4645 | 4640 | 4650 | 4635 | 3578 |
| 198 | 20231102 | 151600 | 2535159470 | 4635 | 4640 | 4640 | 4635 | 275 |
| 199 | 20231102 | 151500 | 2533883820 | 4640 | 4640 | 4640 | 4635 | 1358 |
| 200 | 20231102 | 151400 | 2527584740 | 4640 | 4635 | 4645 | 4635 | 2294 |
| 201 | 20231102 | 151300 | 2516943015 | 4635 | 4630 | 4635 | 4625 | 953 |
| 202 | 20231102 | 151200 | 2512531620 | 4630 | 4630 | 4630 | 4620 | 787 |
| 203 | 20231102 | 151100 | 2508892535 | 4625 | 4635 | 4635 | 4625 | 2896 |
| 204 | 20231102 | 151000 | 2495485100 | 4640 | 4650 | 4650 | 4630 | 4298 |
| 205 | 20231102 | 150900 | 2475561845 | 4650 | 4635 | 4655 | 4635 | 3485 |
| 206 | 20231102 | 150800 | 2459386375 | 4645 | 4645 | 4650 | 4635 | 1084 |
| 207 | 20231102 | 150700 | 2454351930 | 4645 | 4640 | 4645 | 4630 | 3550 |
| 208 | 20231102 | 150600 | 2437890755 | 4635 | 4655 | 4655 | 4630 | 5043 |
| 209 | 20231102 | 150500 | 2414503865 | 4655 | 4640 | 4660 | 4630 | 5680 |
| 210 | 20231102 | 150400 | 2388099555 | 4640 | 4635 | 4650 | 4630 | 5326 |
| 211 | 20231102 | 150300 | 2363412950 | 4640 | 4660 | 4675 | 4630 | 7122 |
| 212 | 20231102 | 150200 | 2330319725 | 4660 | 4635 | 4660 | 4620 | 9699 |
| 213 | 20231102 | 150100 | 2285300235 | 4635 | 4630 | 4645 | 4620 | 3313 |
| 214 | 20231102 | 150000 | 2269950450 | 4630 | 4645 | 4650 | 4615 | 6812 |
| 215 | 20231102 | 145900 | 2238408555 | 4640 | 4615 | 4640 | 4615 | 1937 |
| 216 | 20231102 | 145800 | 2229442470 | 4625 | 4650 | 4655 | 4610 | 4681 |
| 217 | 20231102 | 145700 | 2207730765 | 4650 | 4590 | 4650 | 4585 | 13004 |
| 218 | 20231102 | 145600 | 2147607490 | 4585 | 4590 | 4590 | 4585 | 549 |
| 219 | 20231102 | 145500 | 2145088580 | 4595 | 4595 | 4595 | 4595 | 2 |
| 220 | 20231102 | 145400 | 2145079390 | 4595 | 4590 | 4595 | 4590 | 641 |
| 221 | 20231102 | 145300 | 2142137180 | 4590 | 4590 | 4590 | 4590 | 31 |
| 222 | 20231102 | 145200 | 2141994890 | 4590 | 4590 | 4590 | 4585 | 86 |
| 223 | 20231102 | 145100 | 2141600220 | 4590 | 4585 | 4590 | 4585 | 1180 |
| 224 | 20231102 | 145000 | 2136184435 | 4580 | 4585 | 4585 | 4580 | 111 |
| 225 | 20231102 | 144900 | 2135676000 | 4580 | 4585 | 4585 | 4580 | 8 |
| 226 | 20231102 | 144800 | 2135639325 | 4580 | 4585 | 4585 | 4580 | 58 |
| 227 | 20231102 | 144700 | 2135373670 | 4585 | 4585 | 4585 | 4580 | 1101 |
| 228 | 20231102 | 144600 | 2130330585 | 4580 | 4585 | 4590 | 4580 | 2054 |
| 229 | 20231102 | 144500 | 2120918475 | 4585 | 4585 | 4585 | 4585 | 33 |
| 230 | 20231102 | 144400 | 2120767170 | 4590 | 4590 | 4590 | 4585 | 295 |
| 231 | 20231102 | 144300 | 2119413920 | 4590 | 4590 | 4590 | 4590 | 326 |
| 232 | 20231102 | 144200 | 2117917580 | 4590 | 4590 | 4590 | 4590 | 24 |
| 233 | 20231102 | 144100 | 2117807420 | 4585 | 4585 | 4585 | 4585 | 0 |
| 234 | 20231102 | 144000 | 2117807420 | 4585 | 4585 | 4585 | 4585 | 100 |
| 235 | 20231102 | 143900 | 2117348920 | 4585 | 4580 | 4585 | 4580 | 353 |
| 236 | 20231102 | 143800 | 2115731845 | 4580 | 4585 | 4585 | 4580 | 306 |
| 237 | 20231102 | 143700 | 2114328905 | 4585 | 4585 | 4590 | 4580 | 1111 |
| 238 | 20231102 | 143600 | 2109235585 | 4580 | 4580 | 4580 | 4580 | 27 |
| 239 | 20231102 | 143500 | 2109111925 | 4585 | 4580 | 4585 | 4580 | 155 |
| 240 | 20231102 | 143400 | 2108401975 | 4580 | 4580 | 4580 | 4580 | 639 |
| 241 | 20231102 | 143300 | 2105475355 | 4580 | 4580 | 4590 | 4580 | 3152 |
| 242 | 20231102 | 143200 | 2091030095 | 4580 | 4590 | 4590 | 4580 | 559 |
| 243 | 20231102 | 143100 | 2088469715 | 4580 | 4580 | 4590 | 4580 | 719 |
| 244 | 20231102 | 143000 | 2085175930 | 4585 | 4595 | 4595 | 4585 | 317 |
| 245 | 20231102 | 142900 | 2083722295 | 4595 | 4585 | 4595 | 4580 | 1107 |
| 246 | 20231102 | 142800 | 2078650210 | 4595 | 4585 | 4595 | 4580 | 2417 |
| 247 | 20231102 | 142700 | 2067575725 | 4585 | 4585 | 4590 | 4585 | 636 |
| 248 | 20231102 | 142600 | 2064659390 | 4595 | 4590 | 4595 | 4585 | 675 |
| 249 | 20231102 | 142500 | 2061563510 | 4595 | 4580 | 4600 | 4580 | 1003 |
| 250 | 20231102 | 142400 | 2056967460 | 4580 | 4585 | 4585 | 4575 | 1616 |
| 251 | 20231102 | 142300 | 2049570465 | 4585 | 4590 | 4590 | 4580 | 863 |
| 252 | 20231102 | 142200 | 2045612455 | 4590 | 4600 | 4600 | 4590 | 350 |
| 253 | 20231102 | 142100 | 2044002955 | 4600 | 4610 | 4610 | 4590 | 5327 |
| 254 | 20231102 | 142000 | 2019500000 | 4600 | 4610 | 4610 | 4600 | 526 |
| 255 | 20231102 | 141900 | 2017078195 | 4620 | 4620 | 4620 | 4605 | 1592 |
| 256 | 20231102 | 141800 | 2009738000 | 4620 | 4625 | 4625 | 4620 | 633 |
| 257 | 20231102 | 141700 | 2006811405 | 4630 | 4625 | 4630 | 4625 | 544 |
| 258 | 20231102 | 141600 | 2004295305 | 4625 | 4625 | 4625 | 4625 | 170 |
| 259 | 20231102 | 141500 | 2003509055 | 4635 | 4635 | 4635 | 4635 | 0 |
| 260 | 20231102 | 141400 | 2003509055 | 4635 | 4635 | 4635 | 4635 | 6 |
| 261 | 20231102 | 141300 | 2003481245 | 4635 | 4630 | 4635 | 4630 | 2 |
| 262 | 20231102 | 141200 | 2003471980 | 4620 | 4620 | 4620 | 4620 | 50 |
| 263 | 20231102 | 141100 | 2003240980 | 4635 | 4645 | 4645 | 4635 | 2868 |
| 264 | 20231102 | 141000 | 1989947700 | 4645 | 4635 | 4645 | 4635 | 774 |
| 265 | 20231102 | 140900 | 1986359225 | 4615 | 4630 | 4635 | 4615 | 1753 |
| 266 | 20231102 | 140800 | 1978252530 | 4645 | 4645 | 4645 | 4635 | 409 |
| 267 | 20231102 | 140700 | 1976356695 | 4650 | 4650 | 4650 | 4650 | 12 |
| 268 | 20231102 | 140600 | 1976300895 | 4645 | 4650 | 4650 | 4645 | 11 |
| 269 | 20231102 | 140500 | 1976249750 | 4650 | 4635 | 4650 | 4635 | 7 |
| 270 | 20231102 | 140400 | 1976217215 | 4650 | 4650 | 4650 | 4650 | 133 |
| 271 | 20231102 | 140300 | 1975598765 | 4635 | 4645 | 4655 | 4635 | 793 |
| 272 | 20231102 | 140200 | 1971913835 | 4645 | 4645 | 4645 | 4645 | 4 |
| 273 | 20231102 | 140100 | 1971895255 | 4645 | 4635 | 4645 | 4625 | 869 |
| 274 | 20231102 | 140000 | 1967866080 | 4635 | 4640 | 4640 | 4635 | 151 |
| 275 | 20231102 | 135900 | 1967166070 | 4640 | 4635 | 4640 | 4635 | 2850 |
| 276 | 20231102 | 135800 | 1953956290 | 4635 | 4635 | 4635 | 4635 | 11 |
| 277 | 20231102 | 135700 | 1953905305 | 4635 | 4630 | 4635 | 4630 | 16 |
| 278 | 20231102 | 135600 | 1953831210 | 4635 | 4630 | 4635 | 4630 | 224 |
| 279 | 20231102 | 135500 | 1952794085 | 4630 | 4615 | 4630 | 4615 | 684 |
| 280 | 20231102 | 135400 | 1949628975 | 4625 | 4625 | 4625 | 4615 | 296 |
| 281 | 20231102 | 135300 | 1948260915 | 4625 | 4610 | 4625 | 4610 | 122 |
| 282 | 20231102 | 135200 | 1947698315 | 4605 | 4605 | 4605 | 4605 | 0 |
| 283 | 20231102 | 135100 | 1947698315 | 4605 | 4625 | 4625 | 4605 | 718 |
| 284 | 20231102 | 135000 | 1944381565 | 4625 | 4625 | 4625 | 4625 | 114 |
| 285 | 20231102 | 134900 | 1943854315 | 4625 | 4630 | 4630 | 4600 | 2807 |
| 286 | 20231102 | 134800 | 1930899755 | 4630 | 4630 | 4630 | 4630 | 131 |
| 287 | 20231102 | 134700 | 1930293225 | 4630 | 4625 | 4630 | 4625 | 568 |
| 288 | 20231102 | 134600 | 1927666220 | 4630 | 4630 | 4630 | 4630 | 110 |
| 289 | 20231102 | 134500 | 1927156920 | 4630 | 4630 | 4630 | 4630 | 29 |
| 290 | 20231102 | 134400 | 1927022650 | 4630 | 4625 | 4630 | 4625 | 91 |
| 291 | 20231102 | 134300 | 1926601770 | 4630 | 4625 | 4630 | 4620 | 374 |
| 292 | 20231102 | 134200 | 1924873500 | 4620 | 4625 | 4625 | 4620 | 2029 |
| 293 | 20231102 | 134100 | 1915498420 | 4635 | 4630 | 4635 | 4625 | 465 |
| 294 | 20231102 | 134000 | 1913347010 | 4635 | 4630 | 4635 | 4630 | 16 |
| 295 | 20231102 | 133900 | 1913272925 | 4630 | 4630 | 4630 | 4625 | 204 |
| 296 | 20231102 | 133800 | 1912328775 | 4630 | 4630 | 4630 | 4630 | 71 |
| 297 | 20231102 | 133700 | 1912000045 | 4620 | 4625 | 4625 | 4620 | 143 |
| 298 | 20231102 | 133600 | 1911338880 | 4620 | 4635 | 4635 | 4620 | 1343 |
| 299 | 20231102 | 133500 | 1905126410 | 4630 | 4650 | 4650 | 4630 | 12012 |
| 300 | 20231102 | 133400 | 1849293085 | 4650 | 4650 | 4655 | 4650 | 940 |
| 301 | 20231102 | 133300 | 1844921980 | 4650 | 4650 | 4655 | 4650 | 1538 |
| 302 | 20231102 | 133200 | 1837770275 | 4655 | 4655 | 4655 | 4655 | 821 |
| 303 | 20231102 | 133100 | 1833948520 | 4655 | 4670 | 4670 | 4655 | 3070 |
| 304 | 20231102 | 133000 | 1819643620 | 4665 | 4670 | 4670 | 4665 | 231 |
| 305 | 20231102 | 132900 | 1818565830 | 4680 | 4680 | 4680 | 4680 | 0 |
| 306 | 20231102 | 132800 | 1818565830 | 4680 | 4680 | 4680 | 4680 | 10 |
| 307 | 20231102 | 132700 | 1818519030 | 4680 | 4680 | 4680 | 4680 | 149 |
| 308 | 20231102 | 132600 | 1817821710 | 4680 | 4680 | 4680 | 4670 | 4972 |
| 309 | 20231102 | 132500 | 1794579330 | 4690 | 4690 | 4690 | 4690 | 0 |
| 310 | 20231102 | 132400 | 1794579330 | 4690 | 4685 | 4690 | 4685 | 16 |
| 311 | 20231102 | 132300 | 1794504365 | 4690 | 4685 | 4690 | 4680 | 156 |
| 312 | 20231102 | 132200 | 1793773700 | 4685 | 4685 | 4685 | 4685 | 26 |
| 313 | 20231102 | 132100 | 1793651890 | 4675 | 4690 | 4690 | 4675 | 467 |
| 314 | 20231102 | 132000 | 1791467645 | 4690 | 4685 | 4690 | 4685 | 443 |
| 315 | 20231102 | 131900 | 1789392175 | 4685 | 4680 | 4685 | 4680 | 246 |
| 316 | 20231102 | 131800 | 1788240890 | 4680 | 4685 | 4685 | 4680 | 101 |
| 317 | 20231102 | 131700 | 1787768205 | 4680 | 4685 | 4685 | 4680 | 105 |
| 318 | 20231102 | 131600 | 1787276780 | 4680 | 4680 | 4680 | 4680 | 0 |
| 319 | 20231102 | 131500 | 1787276780 | 4680 | 4685 | 4685 | 4680 | 325 |
| 320 | 20231102 | 131400 | 1785755765 | 4685 | 4685 | 4685 | 4685 | 46 |
| 321 | 20231102 | 131300 | 1785540255 | 4690 | 4690 | 4690 | 4680 | 169 |
| 322 | 20231102 | 131200 | 1784749315 | 4685 | 4690 | 4690 | 4685 | 55 |
| 323 | 20231102 | 131100 | 1784491590 | 4690 | 4685 | 4690 | 4685 | 530 |
| 324 | 20231102 | 131000 | 1782008525 | 4685 | 4680 | 4685 | 4680 | 753 |
| 325 | 20231102 | 130900 | 1778484470 | 4685 | 4685 | 4685 | 4685 | 214 |
| 326 | 20231102 | 130800 | 1777481880 | 4680 | 4680 | 4680 | 4680 | 661 |
| 327 | 20231102 | 130700 | 1774388400 | 4685 | 4685 | 4685 | 4685 | 35 |
| 328 | 20231102 | 130600 | 1774224425 | 4685 | 4680 | 4685 | 4680 | 50 |
| 329 | 20231102 | 130500 | 1773990375 | 4680 | 4685 | 4685 | 4680 | 6 |
| 330 | 20231102 | 130400 | 1773962270 | 4685 | 4690 | 4690 | 4680 | 1433 |
| 331 | 20231102 | 130300 | 1767255760 | 4690 | 4680 | 4690 | 4680 | 192 |
| 332 | 20231102 | 130200 | 1766357190 | 4685 | 4685 | 4685 | 4685 | 358 |
| 333 | 20231102 | 130100 | 1764679960 | 4685 | 4690 | 4690 | 4685 | 231 |
| 334 | 20231102 | 130000 | 1763597465 | 4700 | 4700 | 4700 | 4700 | 1 |
| 335 | 20231102 | 125900 | 1763592765 | 4690 | 4700 | 4700 | 4690 | 2323 |
| 336 | 20231102 | 125800 | 1752689145 | 4705 | 4710 | 4710 | 4705 | 463 |
| 337 | 20231102 | 125700 | 1750508430 | 4710 | 4710 | 4710 | 4700 | 41 |
| 338 | 20231102 | 125600 | 1750315700 | 4700 | 4705 | 4705 | 4700 | 1339 |
| 339 | 20231102 | 125500 | 1744019890 | 4700 | 4700 | 4700 | 4700 | 652 |
| 340 | 20231102 | 125400 | 1740955490 | 4700 | 4700 | 4700 | 4700 | 40 |
| 341 | 20231102 | 125300 | 1740767490 | 4695 | 4700 | 4700 | 4695 | 625 |
| 342 | 20231102 | 125200 | 1737831985 | 4705 | 4700 | 4705 | 4700 | 34 |
| 343 | 20231102 | 125100 | 1737672175 | 4705 | 4700 | 4705 | 4700 | 80 |
| 344 | 20231102 | 125000 | 1737296160 | 4700 | 4700 | 4700 | 4700 | 236 |
| 345 | 20231102 | 124900 | 1736186960 | 4695 | 4695 | 4695 | 4695 | 524 |
| 346 | 20231102 | 124800 | 1733726780 | 4695 | 4695 | 4695 | 4695 | 330 |
| 347 | 20231102 | 124700 | 1732177430 | 4695 | 4695 | 4695 | 4695 | 323 |
| 348 | 20231102 | 124600 | 1730660945 | 4695 | 4695 | 4695 | 4695 | 2 |
| 349 | 20231102 | 124500 | 1730651555 | 4685 | 4685 | 4685 | 4685 | 8663 |
| 350 | 20231102 | 124400 | 1690065400 | 4695 | 4685 | 4695 | 4685 | 682 |
| 351 | 20231102 | 124300 | 1686868315 | 4685 | 4680 | 4685 | 4680 | 255 |
| 352 | 20231102 | 124200 | 1685674145 | 4690 | 4680 | 4690 | 4680 | 125 |
| 353 | 20231102 | 124100 | 1685089020 | 4690 | 4690 | 4690 | 4690 | 1 |
| 354 | 20231102 | 124000 | 1685084330 | 4685 | 4680 | 4685 | 4680 | 270 |
| 355 | 20231102 | 123900 | 1683819885 | 4675 | 4675 | 4675 | 4675 | 97 |
| 356 | 20231102 | 123800 | 1683366410 | 4680 | 4690 | 4690 | 4675 | 2191 |
| 357 | 20231102 | 123700 | 1673108935 | 4685 | 4685 | 4685 | 4685 | 1 |
| 358 | 20231102 | 123600 | 1673104250 | 4685 | 4685 | 4690 | 4685 | 52 |
| 359 | 20231102 | 123500 | 1672860625 | 4685 | 4690 | 4690 | 4685 | 201 |
| 360 | 20231102 | 123400 | 1671917940 | 4690 | 4690 | 4690 | 4690 | 1057 |
| 361 | 20231102 | 123300 | 1666960610 | 4695 | 4695 | 4695 | 4695 | 17 |
| 362 | 20231102 | 123200 | 1666880795 | 4695 | 4690 | 4695 | 4685 | 296 |
| 363 | 20231102 | 123100 | 1665492520 | 4685 | 4685 | 4685 | 4685 | 100 |
| 364 | 20231102 | 123000 | 1665024020 | 4685 | 4690 | 4690 | 4685 | 67 |
| 365 | 20231102 | 122900 | 1664710055 | 4690 | 4690 | 4690 | 4690 | 54 |
| 366 | 20231102 | 122800 | 1664456795 | 4690 | 4690 | 4695 | 4690 | 1501 |
| 367 | 20231102 | 122700 | 1657417040 | 4695 | 4695 | 4695 | 4695 | 2 |
| 368 | 20231102 | 122600 | 1657407650 | 4690 | 4690 | 4690 | 4690 | 75 |
| 369 | 20231102 | 122500 | 1657055900 | 4690 | 4690 | 4690 | 4690 | 61 |
| 370 | 20231102 | 122400 | 1656769810 | 4690 | 4695 | 4695 | 4690 | 14 |
| 371 | 20231102 | 122300 | 1656704140 | 4690 | 4690 | 4695 | 4690 | 32 |
| 372 | 20231102 | 122200 | 1656553910 | 4695 | 4690 | 4695 | 4690 | 83 |
| 373 | 20231102 | 122100 | 1656164615 | 4690 | 4690 | 4690 | 4690 | 1 |
| 374 | 20231102 | 122000 | 1656159925 | 4685 | 4685 | 4690 | 4680 | 992 |
| 375 | 20231102 | 121900 | 1651509435 | 4685 | 4685 | 4685 | 4685 | 1 |
| 376 | 20231102 | 121800 | 1651504750 | 4690 | 4695 | 4695 | 4690 | 51 |
| 377 | 20231102 | 121700 | 1651265510 | 4685 | 4690 | 4690 | 4685 | 111 |
| 378 | 20231102 | 121600 | 1650745375 | 4685 | 4685 | 4685 | 4685 | 217 |
| 379 | 20231102 | 121500 | 1649728730 | 4685 | 4695 | 4695 | 4685 | 27 |
| 380 | 20231102 | 121400 | 1649601975 | 4700 | 4705 | 4710 | 4700 | 1694 |
| 381 | 20231102 | 121300 | 1641634455 | 4705 | 4700 | 4705 | 4700 | 364 |
| 382 | 20231102 | 121200 | 1639921860 | 4700 | 4700 | 4700 | 4695 | 1579 |
| 383 | 20231102 | 121100 | 1632502845 | 4695 | 4695 | 4695 | 4695 | 3 |
| 384 | 20231102 | 121000 | 1632488760 | 4695 | 4685 | 4695 | 4685 | 1345 |
| 385 | 20231102 | 120900 | 1626185100 | 4680 | 4690 | 4690 | 4680 | 1383 |
| 386 | 20231102 | 120800 | 1619706740 | 4685 | 4690 | 4690 | 4685 | 1054 |
| 387 | 20231102 | 120700 | 1614763490 | 4700 | 4700 | 4700 | 4700 | 155 |
| 388 | 20231102 | 120600 | 1614034990 | 4710 | 4710 | 4710 | 4710 | 2085 |
| 389 | 20231102 | 120500 | 1604214640 | 4710 | 4700 | 4710 | 4700 | 246 |
| 390 | 20231102 | 120400 | 1603058390 | 4710 | 4710 | 4710 | 4710 | 28 |
| 391 | 20231102 | 120300 | 1602926510 | 4710 | 4710 | 4710 | 4710 | 0 |
| 392 | 20231102 | 120200 | 1602926510 | 4710 | 4705 | 4710 | 4700 | 1871 |
| 393 | 20231102 | 120100 | 1594129295 | 4705 | 4705 | 4705 | 4700 | 61 |
| 394 | 20231102 | 120000 | 1593842465 | 4710 | 4710 | 4710 | 4710 | 11 |
| 395 | 20231102 | 115900 | 1593790655 | 4715 | 4715 | 4715 | 4710 | 1294 |
| 396 | 20231102 | 115800 | 1587689715 | 4705 | 4720 | 4720 | 4705 | 1033 |
| 397 | 20231102 | 115700 | 1582828750 | 4720 | 4725 | 4725 | 4715 | 622 |
| 398 | 20231102 | 115600 | 1579891135 | 4725 | 4715 | 4725 | 4715 | 5977 |
| 399 | 20231102 | 115500 | 1551690615 | 4710 | 4705 | 4710 | 4690 | 2566 |
| 400 | 20231102 | 115400 | 1539611160 | 4690 | 4690 | 4690 | 4690 | 0 |
| 401 | 20231102 | 115300 | 1539611160 | 4690 | 4690 | 4690 | 4690 | 40 |
| 402 | 20231102 | 115200 | 1539423560 | 4705 | 4690 | 4705 | 4690 | 151 |
| 403 | 20231102 | 115100 | 1538715355 | 4705 | 4705 | 4705 | 4705 | 79 |
| 404 | 20231102 | 115000 | 1538343660 | 4710 | 4690 | 4710 | 4690 | 4787 |
| 405 | 20231102 | 114900 | 1515836075 | 4690 | 4695 | 4700 | 4690 | 934 |
| 406 | 20231102 | 114800 | 1511453915 | 4700 | 4700 | 4700 | 4700 | 8 |
| 407 | 20231102 | 114700 | 1511416315 | 4700 | 4705 | 4705 | 4700 | 354 |
| 408 | 20231102 | 114600 | 1509752245 | 4700 | 4700 | 4700 | 4700 | 607 |
| 409 | 20231102 | 114500 | 1506899345 | 4700 | 4700 | 4700 | 4700 | 0 |
| 410 | 20231102 | 114400 | 1506899345 | 4700 | 4695 | 4700 | 4695 | 3836 |
| 411 | 20231102 | 114300 | 1488889295 | 4685 | 4680 | 4685 | 4680 | 1891 |
| 412 | 20231102 | 114200 | 1480038965 | 4695 | 4695 | 4695 | 4695 | 18 |
| 413 | 20231102 | 114100 | 1479954455 | 4680 | 4680 | 4680 | 4680 | 550 |
| 414 | 20231102 | 114000 | 1477380455 | 4680 | 4680 | 4680 | 4680 | 30 |
| 415 | 20231102 | 113900 | 1477240055 | 4680 | 4685 | 4685 | 4680 | 546 |
| 416 | 20231102 | 113800 | 1474684490 | 4680 | 4685 | 4685 | 4680 | 1322 |
| 417 | 20231102 | 113700 | 1468496255 | 4690 | 4690 | 4690 | 4690 | 233 |
| 418 | 20231102 | 113600 | 1467403485 | 4700 | 4690 | 4700 | 4690 | 521 |
| 419 | 20231102 | 113500 | 1464954825 | 4690 | 4690 | 4690 | 4690 | 121 |
| 420 | 20231102 | 113400 | 1464387335 | 4690 | 4690 | 4690 | 4690 | 0 |
| 421 | 20231102 | 113300 | 1464387335 | 4690 | 4690 | 4690 | 4690 | 3300 |
| 422 | 20231102 | 113200 | 1448910335 | 4690 | 4690 | 4690 | 4690 | 344 |
| 423 | 20231102 | 113100 | 1447296975 | 4690 | 4695 | 4695 | 4690 | 507 |
| 424 | 20231102 | 113000 | 1444916615 | 4695 | 4700 | 4700 | 4695 | 115 |
| 425 | 20231102 | 112900 | 1444376215 | 4705 | 4705 | 4705 | 4705 | 443 |
| 426 | 20231102 | 112800 | 1442291900 | 4705 | 4705 | 4705 | 4705 | 55 |
| 427 | 20231102 | 112700 | 1442033125 | 4710 | 4710 | 4710 | 4710 | 0 |
| 428 | 20231102 | 112600 | 1442033125 | 4710 | 4710 | 4710 | 4710 | 717 |
| 429 | 20231102 | 112500 | 1438656055 | 4710 | 4710 | 4710 | 4710 | 114 |
| 430 | 20231102 | 112400 | 1438119115 | 4710 | 4705 | 4710 | 4705 | 748 |
| 431 | 20231102 | 112300 | 1434596080 | 4705 | 4710 | 4715 | 4700 | 677 |
| 432 | 20231102 | 112200 | 1431408830 | 4710 | 4715 | 4715 | 4710 | 277 |
| 433 | 20231102 | 112100 | 1430104060 | 4715 | 4695 | 4715 | 4695 | 4744 |
| 434 | 20231102 | 112000 | 1407798085 | 4700 | 4685 | 4700 | 4685 | 2944 |
| 435 | 20231102 | 111900 | 1394002220 | 4695 | 4695 | 4695 | 4695 | 0 |
| 436 | 20231102 | 111800 | 1394002220 | 4695 | 4690 | 4695 | 4690 | 15 |
| 437 | 20231102 | 111700 | 1393931865 | 4690 | 4695 | 4695 | 4685 | 2017 |
| 438 | 20231102 | 111600 | 1384472150 | 4690 | 4690 | 4690 | 4690 | 15 |
| 439 | 20231102 | 111500 | 1384401800 | 4685 | 4685 | 4685 | 4685 | 1556 |
| 440 | 20231102 | 111400 | 1377111940 | 4685 | 4685 | 4690 | 4685 | 397 |
| 441 | 20231102 | 111300 | 1375251785 | 4685 | 4685 | 4685 | 4685 | 100 |
| 442 | 20231102 | 111200 | 1374783285 | 4690 | 4690 | 4690 | 4690 | 1 |
| 443 | 20231102 | 111100 | 1374778595 | 4690 | 4690 | 4690 | 4685 | 2240 |
| 444 | 20231102 | 111000 | 1364273745 | 4695 | 4695 | 4695 | 4695 | 0 |
| 445 | 20231102 | 110900 | 1364273745 | 4695 | 4695 | 4695 | 4695 | 241 |
| 446 | 20231102 | 110800 | 1363142250 | 4695 | 4695 | 4695 | 4695 | 1702 |
| 447 | 20231102 | 110700 | 1355151360 | 4695 | 4695 | 4695 | 4695 | 90 |
| 448 | 20231102 | 110600 | 1354728810 | 4695 | 4695 | 4695 | 4695 | 8 |
| 449 | 20231102 | 110500 | 1354691250 | 4700 | 4700 | 4700 | 4700 | 10 |
| 450 | 20231102 | 110400 | 1354644250 | 4700 | 4700 | 4700 | 4700 | 1700 |
| 451 | 20231102 | 110300 | 1346654250 | 4705 | 4705 | 4705 | 4705 | 1301 |
| 452 | 20231102 | 110200 | 1340533045 | 4705 | 4710 | 4710 | 4705 | 1924 |
| 453 | 20231102 | 110100 | 1331476525 | 4710 | 4700 | 4710 | 4700 | 666 |
| 454 | 20231102 | 110000 | 1328340205 | 4700 | 4700 | 4700 | 4700 | 48 |
| 455 | 20231102 | 105900 | 1328114605 | 4710 | 4710 | 4710 | 4710 | 100 |
| 456 | 20231102 | 105800 | 1327643605 | 4700 | 4700 | 4700 | 4700 | 2152 |
| 457 | 20231102 | 105700 | 1317529205 | 4700 | 4710 | 4710 | 4700 | 40 |
| 458 | 20231102 | 105600 | 1317340815 | 4710 | 4710 | 4710 | 4700 | 490 |
| 459 | 20231102 | 105500 | 1315033915 | 4710 | 4710 | 4715 | 4710 | 1425 |
| 460 | 20231102 | 105400 | 1308319915 | 4710 | 4710 | 4715 | 4710 | 3869 |
| 461 | 20231102 | 105300 | 1290087605 | 4715 | 4710 | 4715 | 4710 | 1580 |
| 462 | 20231102 | 105200 | 1282641710 | 4705 | 4695 | 4705 | 4695 | 5991 |
| 463 | 20231102 | 105100 | 1254492490 | 4695 | 4690 | 4695 | 4690 | 1121 |
| 464 | 20231102 | 105000 | 1249233905 | 4690 | 4690 | 4695 | 4690 | 806 |
| 465 | 20231102 | 104900 | 1245453760 | 4690 | 4695 | 4695 | 4690 | 403 |
| 466 | 20231102 | 104800 | 1243561690 | 4690 | 4690 | 4690 | 4690 | 100 |
| 467 | 20231102 | 104700 | 1243092690 | 4695 | 4705 | 4705 | 4695 | 2235 |
| 468 | 20231102 | 104600 | 1232592635 | 4700 | 4705 | 4705 | 4700 | 886 |
| 469 | 20231102 | 104500 | 1228425805 | 4705 | 4700 | 4705 | 4695 | 342 |
| 470 | 20231102 | 104400 | 1226818275 | 4700 | 4695 | 4700 | 4695 | 359 |
| 471 | 20231102 | 104300 | 1225131130 | 4700 | 4705 | 4710 | 4695 | 644 |
| 472 | 20231102 | 104200 | 1222104350 | 4710 | 4710 | 4710 | 4710 | 201 |
| 473 | 20231102 | 104100 | 1221157640 | 4715 | 4715 | 4715 | 4715 | 4 |
| 474 | 20231102 | 104000 | 1221138780 | 4720 | 4695 | 4725 | 4695 | 3496 |
| 475 | 20231102 | 103900 | 1204650495 | 4695 | 4710 | 4710 | 4695 | 84 |
| 476 | 20231102 | 103800 | 1204254895 | 4710 | 4715 | 4715 | 4710 | 3241 |
| 477 | 20231102 | 103700 | 1188981560 | 4715 | 4705 | 4715 | 4705 | 645 |
| 478 | 20231102 | 103600 | 1185943710 | 4715 | 4675 | 4715 | 4675 | 6389 |
| 479 | 20231102 | 103500 | 1155938845 | 4680 | 4680 | 4680 | 4680 | 1435 |
| 480 | 20231102 | 103400 | 1149223045 | 4685 | 4690 | 4690 | 4685 | 55 |
| 481 | 20231102 | 103300 | 1148965315 | 4690 | 4690 | 4690 | 4690 | 100 |
| 482 | 20231102 | 103200 | 1148496315 | 4695 | 4695 | 4700 | 4695 | 1010 |
| 483 | 20231102 | 103100 | 1143754320 | 4675 | 4675 | 4675 | 4675 | 0 |
| 484 | 20231102 | 103000 | 1143754320 | 4675 | 4680 | 4680 | 4675 | 1746 |
| 485 | 20231102 | 102900 | 1135583185 | 4700 | 4680 | 4700 | 4680 | 315 |
| 486 | 20231102 | 102800 | 1134105050 | 4680 | 4685 | 4685 | 4680 | 536 |
| 487 | 20231102 | 102700 | 1131596340 | 4680 | 4690 | 4695 | 4680 | 1965 |
| 488 | 20231102 | 102600 | 1122386600 | 4690 | 4695 | 4695 | 4690 | 6 |
| 489 | 20231102 | 102500 | 1122358435 | 4690 | 4700 | 4700 | 4690 | 1344 |
| 490 | 20231102 | 102400 | 1116046425 | 4705 | 4705 | 4705 | 4705 | 80 |
| 491 | 20231102 | 102300 | 1115670025 | 4700 | 4710 | 4710 | 4700 | 6567 |
| 492 | 20231102 | 102200 | 1084777710 | 4715 | 4690 | 4715 | 4690 | 13136 |
| 493 | 20231102 | 102100 | 1023007675 | 4690 | 4695 | 4695 | 4690 | 109 |
| 494 | 20231102 | 102000 | 1022496410 | 4695 | 4700 | 4700 | 4695 | 1472 |
| 495 | 20231102 | 101900 | 1015579645 | 4700 | 4685 | 4700 | 4685 | 4514 |
| 496 | 20231102 | 101800 | 994387365 | 4685 | 4675 | 4685 | 4675 | 1336 |
| 497 | 20231102 | 101700 | 988135755 | 4680 | 4680 | 4680 | 4680 | 100 |
| 498 | 20231102 | 101600 | 987667755 | 4680 | 4675 | 4680 | 4675 | 50 |
| 499 | 20231102 | 101500 | 987433965 | 4665 | 4670 | 4670 | 4665 | 121 |
| 500 | 20231102 | 101400 | 986869435 | 4670 | 4680 | 4680 | 4670 | 992 |
| 501 | 20231102 | 101300 | 982236755 | 4680 | 4690 | 4690 | 4680 | 42 |
| 502 | 20231102 | 101200 | 982040185 | 4690 | 4680 | 4690 | 4680 | 846 |
| 503 | 20231102 | 101100 | 978073370 | 4670 | 4670 | 4680 | 4670 | 4282 |
| 504 | 20231102 | 101000 | 958062800 | 4655 | 4655 | 4655 | 4655 | 15 |
| 505 | 20231102 | 100900 | 957992975 | 4655 | 4660 | 4660 | 4655 | 301 |
| 506 | 20231102 | 100800 | 956590320 | 4670 | 4655 | 4670 | 4655 | 462 |
| 507 | 20231102 | 100700 | 954438945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 508 | 20231102 | 100600 | 954438945 | 4655 | 4660 | 4660 | 4655 | 131 |
| 509 | 20231102 | 100500 | 953828960 | 4655 | 4660 | 4660 | 4655 | 507 |
| 510 | 20231102 | 100400 | 951466500 | 4660 | 4660 | 4660 | 4660 | 376 |
| 511 | 20231102 | 100300 | 949714340 | 4655 | 4690 | 4690 | 4655 | 2755 |
| 512 | 20231102 | 100200 | 936830175 | 4695 | 4695 | 4695 | 4690 | 373 |
| 513 | 20231102 | 100100 | 935079940 | 4695 | 4695 | 4695 | 4680 | 2747 |
| 514 | 20231102 | 100000 | 922184495 | 4690 | 4675 | 4690 | 4675 | 514 |
| 515 | 20231102 | 095900 | 919775335 | 4690 | 4690 | 4690 | 4680 | 1559 |
| 516 | 20231102 | 095800 | 912477095 | 4680 | 4680 | 4680 | 4680 | 7 |
| 517 | 20231102 | 095700 | 912444335 | 4695 | 4675 | 4695 | 4670 | 5404 |
| 518 | 20231102 | 095600 | 887136700 | 4675 | 4660 | 4675 | 4660 | 1326 |
| 519 | 20231102 | 095500 | 880950455 | 4650 | 4650 | 4650 | 4645 | 1187 |
| 520 | 20231102 | 095400 | 875433475 | 4645 | 4650 | 4650 | 4645 | 380 |
| 521 | 20231102 | 095300 | 873668260 | 4645 | 4650 | 4660 | 4645 | 342 |
| 522 | 20231102 | 095200 | 872078625 | 4650 | 4650 | 4650 | 4650 | 8 |
| 523 | 20231102 | 095100 | 872041425 | 4650 | 4645 | 4670 | 4645 | 2703 |
| 524 | 20231102 | 095000 | 859449820 | 4645 | 4650 | 4660 | 4645 | 1416 |
| 525 | 20231102 | 094900 | 852867655 | 4650 | 4675 | 4675 | 4650 | 1255 |
| 526 | 20231102 | 094800 | 847020920 | 4675 | 4670 | 4675 | 4655 | 1195 |
| 527 | 20231102 | 094700 | 841447505 | 4670 | 4670 | 4670 | 4665 | 1578 |
| 528 | 20231102 | 094600 | 834080470 | 4665 | 4660 | 4665 | 4660 | 530 |
| 529 | 20231102 | 094500 | 831609520 | 4660 | 4660 | 4660 | 4655 | 183 |
| 530 | 20231102 | 094400 | 830756900 | 4660 | 4665 | 4665 | 4660 | 641 |
| 531 | 20231102 | 094300 | 827768270 | 4665 | 4665 | 4665 | 4660 | 197 |
| 532 | 20231102 | 094200 | 826849685 | 4665 | 4680 | 4680 | 4665 | 878 |
| 533 | 20231102 | 094100 | 822749670 | 4685 | 4685 | 4690 | 4680 | 2133 |
| 534 | 20231102 | 094000 | 812756235 | 4685 | 4685 | 4695 | 4685 | 3708 |
| 535 | 20231102 | 093900 | 795371500 | 4690 | 4665 | 4690 | 4665 | 1462 |
| 536 | 20231102 | 093800 | 788542255 | 4665 | 4675 | 4675 | 4665 | 1803 |
| 537 | 20231102 | 093700 | 780121825 | 4670 | 4685 | 4685 | 4670 | 303 |
| 538 | 20231102 | 093600 | 778703230 | 4685 | 4690 | 4690 | 4685 | 1592 |
| 539 | 20231102 | 093500 | 771241075 | 4690 | 4685 | 4695 | 4680 | 2437 |
| 540 | 20231102 | 093400 | 759818210 | 4680 | 4670 | 4685 | 4670 | 2974 |
| 541 | 20231102 | 093300 | 745917715 | 4660 | 4655 | 4660 | 4650 | 3610 |
| 542 | 20231102 | 093200 | 729102795 | 4655 | 4665 | 4670 | 4655 | 579 |
| 543 | 20231102 | 093100 | 726403090 | 4670 | 4670 | 4675 | 4670 | 1533 |
| 544 | 20231102 | 093000 | 719243510 | 4670 | 4680 | 4680 | 4660 | 116 |
| 545 | 20231102 | 092900 | 718701880 | 4680 | 4675 | 4680 | 4650 | 1793 |
| 546 | 20231102 | 092800 | 710315180 | 4685 | 4695 | 4695 | 4650 | 4562 |
| 547 | 20231102 | 092700 | 689006385 | 4695 | 4650 | 4695 | 4605 | 9115 |
| 548 | 20231102 | 092600 | 646492470 | 4650 | 4660 | 4660 | 4650 | 3467 |
| 549 | 20231102 | 092500 | 630364565 | 4660 | 4675 | 4675 | 4660 | 3460 |
| 550 | 20231102 | 092400 | 614210250 | 4670 | 4665 | 4675 | 4665 | 1527 |
| 551 | 20231102 | 092300 | 607081585 | 4665 | 4665 | 4665 | 4655 | 1225 |
| 552 | 20231102 | 092200 | 601369010 | 4665 | 4670 | 4680 | 4655 | 2017 |
| 553 | 20231102 | 092100 | 591952745 | 4670 | 4670 | 4680 | 4670 | 5883 |
| 554 | 20231102 | 092000 | 564473865 | 4650 | 4660 | 4670 | 4650 | 5608 |
| 555 | 20231102 | 091900 | 538341105 | 4660 | 4655 | 4660 | 4650 | 4726 |
| 556 | 20231102 | 091800 | 516343965 | 4655 | 4640 | 4655 | 4640 | 1008 |
| 557 | 20231102 | 091700 | 511652175 | 4640 | 4630 | 4655 | 4630 | 3695 |
| 558 | 20231102 | 091600 | 494475820 | 4625 | 4600 | 4625 | 4600 | 827 |
| 559 | 20231102 | 091500 | 490656665 | 4605 | 4605 | 4610 | 4605 | 4725 |
| 560 | 20231102 | 091400 | 468897940 | 4605 | 4600 | 4610 | 4600 | 2307 |
| 561 | 20231102 | 091300 | 458284685 | 4600 | 4620 | 4620 | 4600 | 1531 |
| 562 | 20231102 | 091200 | 451226375 | 4625 | 4605 | 4635 | 4605 | 3420 |
| 563 | 20231102 | 091100 | 435410415 | 4605 | 4635 | 4635 | 4605 | 769 |
| 564 | 20231102 | 091000 | 431853780 | 4630 | 4635 | 4655 | 4630 | 12745 |
| 565 | 20231102 | 090900 | 372758715 | 4640 | 4620 | 4645 | 4620 | 3015 |
| 566 | 20231102 | 090800 | 358790865 | 4610 | 4630 | 4630 | 4605 | 1314 |
| 567 | 20231102 | 090700 | 352724500 | 4630 | 4580 | 4630 | 4570 | 4114 |
| 568 | 20231102 | 090600 | 333766935 | 4570 | 4580 | 4585 | 4570 | 1881 |
| 569 | 20231102 | 090500 | 325153915 | 4565 | 4540 | 4580 | 4530 | 3870 |
| 570 | 20231102 | 090400 | 307508685 | 4545 | 4560 | 4560 | 4530 | 3536 |
| 571 | 20231102 | 090300 | 291443595 | 4565 | 4595 | 4595 | 4565 | 2165 |
| 572 | 20231102 | 090200 | 281543825 | 4600 | 4515 | 4610 | 4490 | 6247 |
| 573 | 20231102 | 090100 | 253219435 | 4515 | 4590 | 4590 | 4465 | 34092 |
| 574 | 20231102 | 090000 | 98166805 | 4605 | 4600 | 4680 | 4595 | 21301 |