30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 191900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 32445 |
| 3 | 20231101 | 191800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 4 | 20231101 | 191700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 5 | 20231101 | 191600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 6 | 20231101 | 191500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 7 | 20231101 | 191400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 8 | 20231101 | 191300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 9 | 20231101 | 191200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 10 | 20231101 | 191100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 11 | 20231101 | 191000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 12 | 20231101 | 190900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 13 | 20231101 | 190800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 14 | 20231101 | 190700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 15 | 20231101 | 190600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 16 | 20231101 | 190500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 17 | 20231101 | 190400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 18 | 20231101 | 190300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 19 | 20231101 | 190200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 20 | 20231101 | 190100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 21 | 20231101 | 190000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 22 | 20231101 | 185900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 23 | 20231101 | 185800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 24 | 20231101 | 185700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 25 | 20231101 | 185600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 26 | 20231101 | 185500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 27 | 20231101 | 185400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 28 | 20231101 | 185300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 29 | 20231101 | 185200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 30 | 20231101 | 185100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 31 | 20231101 | 185000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 32 | 20231101 | 184900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 32445 |
| 33 | 20231101 | 184800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 34 | 20231101 | 184700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 35 | 20231101 | 184600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 36 | 20231101 | 184500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 37 | 20231101 | 184400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 38 | 20231101 | 184300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 39 | 20231101 | 184200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 40 | 20231101 | 184100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 41 | 20231101 | 184000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 42 | 20231101 | 183900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 43 | 20231101 | 183800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 44 | 20231101 | 183700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 45 | 20231101 | 183600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 46 | 20231101 | 183500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 47 | 20231101 | 183400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 48 | 20231101 | 183300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 49 | 20231101 | 183200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 50 | 20231101 | 183100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 51 | 20231101 | 183000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 52 | 20231101 | 182900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 53 | 20231101 | 182800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 54 | 20231101 | 182700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 55 | 20231101 | 182600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 56 | 20231101 | 182500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 57 | 20231101 | 182400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 58 | 20231101 | 182300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 59 | 20231101 | 182200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 60 | 20231101 | 182100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 61 | 20231101 | 182000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 62 | 20231101 | 181900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 32445 |
| 63 | 20231101 | 181800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 64 | 20231101 | 181700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 65 | 20231101 | 181600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 66 | 20231101 | 181500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 67 | 20231101 | 181400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 68 | 20231101 | 181300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 69 | 20231101 | 181200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 70 | 20231101 | 181100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 71 | 20231101 | 181000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 72 | 20231101 | 180900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 73 | 20231101 | 180800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 74 | 20231101 | 180700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 75 | 20231101 | 180600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 76 | 20231101 | 180500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 77 | 20231101 | 180400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 78 | 20231101 | 180300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 79 | 20231101 | 180200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 80 | 20231101 | 180100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 81 | 20231101 | 180000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 82 | 20231101 | 175900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 83 | 20231101 | 175800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 84 | 20231101 | 175700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 85 | 20231101 | 175600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 86 | 20231101 | 175500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 87 | 20231101 | 175400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 88 | 20231101 | 175300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 89 | 20231101 | 175200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 90 | 20231101 | 175100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 91 | 20231101 | 175000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 92 | 20231101 | 174900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 32445 |
| 93 | 20231101 | 174800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 94 | 20231101 | 174700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 95 | 20231101 | 174600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 96 | 20231101 | 174500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 97 | 20231101 | 174400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 98 | 20231101 | 174300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 99 | 20231101 | 174200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 100 | 20231101 | 174100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 101 | 20231101 | 174000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 102 | 20231101 | 173900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 103 | 20231101 | 173800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 104 | 20231101 | 173700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 105 | 20231101 | 173600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 106 | 20231101 | 173500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 107 | 20231101 | 173400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 108 | 20231101 | 173300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 109 | 20231101 | 173200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 110 | 20231101 | 173100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 111 | 20231101 | 173000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 112 | 20231101 | 172900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 113 | 20231101 | 172800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 114 | 20231101 | 172700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 115 | 20231101 | 172600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 116 | 20231101 | 172500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 117 | 20231101 | 172400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 118 | 20231101 | 172300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 119 | 20231101 | 172200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 120 | 20231101 | 172100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 121 | 20231101 | 172000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 122 | 20231101 | 171900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 32445 |
| 123 | 20231101 | 171800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 124 | 20231101 | 171700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 125 | 20231101 | 171600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 126 | 20231101 | 171500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 127 | 20231101 | 171400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 128 | 20231101 | 171300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 129 | 20231101 | 171200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 130 | 20231101 | 171100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 131 | 20231101 | 171000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 132 | 20231101 | 170900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 133 | 20231101 | 170800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 134 | 20231101 | 170700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 135 | 20231101 | 170600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 136 | 20231101 | 170500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 137 | 20231101 | 170400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 138 | 20231101 | 170300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 139 | 20231101 | 170200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 140 | 20231101 | 170100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 141 | 20231101 | 170000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 142 | 20231101 | 165900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 143 | 20231101 | 165800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 144 | 20231101 | 165700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 145 | 20231101 | 165600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 146 | 20231101 | 165500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 147 | 20231101 | 165400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 148 | 20231101 | 165300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 149 | 20231101 | 165200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 150 | 20231101 | 165100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 151 | 20231101 | 165000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 152 | 20231101 | 164900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 32445 |
| 153 | 20231101 | 164800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 154 | 20231101 | 164700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 155 | 20231101 | 164600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 156 | 20231101 | 164500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 157 | 20231101 | 164400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 158 | 20231101 | 164300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 159 | 20231101 | 164200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 160 | 20231101 | 164100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 161 | 20231101 | 164000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 162 | 20231101 | 163900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 163 | 20231101 | 163800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 164 | 20231101 | 163700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 165 | 20231101 | 163600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 166 | 20231101 | 163500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 167 | 20231101 | 163400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 168 | 20231101 | 163300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 169 | 20231101 | 163200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 170 | 20231101 | 163100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 171 | 20231101 | 163000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 172 | 20231101 | 162900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 173 | 20231101 | 162800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 174 | 20231101 | 162700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 175 | 20231101 | 162600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 176 | 20231101 | 162500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 177 | 20231101 | 162400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 178 | 20231101 | 162300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 179 | 20231101 | 162200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 180 | 20231101 | 162100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 181 | 20231101 | 162000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 182 | 20231101 | 161900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 32445 |
| 183 | 20231101 | 161800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 184 | 20231101 | 161700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 185 | 20231101 | 161600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 186 | 20231101 | 161500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 187 | 20231101 | 161400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 188 | 20231101 | 161300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 189 | 20231101 | 161200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 190 | 20231101 | 161100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 191 | 20231101 | 161000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 192 | 20231101 | 160900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 193 | 20231101 | 160800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 194 | 20231101 | 160700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 195 | 20231101 | 160600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 196 | 20231101 | 160500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 197 | 20231101 | 160400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 198 | 20231101 | 160300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 199 | 20231101 | 160200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 200 | 20231101 | 160100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 201 | 20231101 | 160000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 202 | 20231101 | 155900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 203 | 20231101 | 155800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 204 | 20231101 | 155700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 205 | 20231101 | 155600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 206 | 20231101 | 155500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 207 | 20231101 | 155400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 208 | 20231101 | 155300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 209 | 20231101 | 155200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 210 | 20231101 | 155100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 211 | 20231101 | 155000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 212 | 20231101 | 154900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 32445 |
| 213 | 20231101 | 154800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 214 | 20231101 | 154700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 215 | 20231101 | 154600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 216 | 20231101 | 154500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 217 | 20231101 | 154400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 218 | 20231101 | 154300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 219 | 20231101 | 154200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 220 | 20231101 | 154100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 221 | 20231101 | 154000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 222 | 20231101 | 153900 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 223 | 20231101 | 153800 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 224 | 20231101 | 153700 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 225 | 20231101 | 153600 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 226 | 20231101 | 153500 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 227 | 20231101 | 153400 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 228 | 20231101 | 153300 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 229 | 20231101 | 153200 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 230 | 20231101 | 153100 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 0 |
| 231 | 20231101 | 153000 | 2992598910 | 4745 | 4745 | 4745 | 4745 | 32445 |
| 232 | 20231101 | 152900 | 2838647385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 233 | 20231101 | 152800 | 2838647385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 234 | 20231101 | 152700 | 2838647385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 235 | 20231101 | 152600 | 2838647385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 236 | 20231101 | 152500 | 2838647385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 237 | 20231101 | 152400 | 2838647385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 238 | 20231101 | 152300 | 2838647385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 239 | 20231101 | 152200 | 2838647385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 240 | 20231101 | 152100 | 2838647385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 241 | 20231101 | 152000 | 2838647385 | 4740 | 4740 | 4740 | 4740 | 0 |
| 242 | 20231101 | 151900 | 2838647385 | 4740 | 4735 | 4745 | 4735 | 1095 |
| 243 | 20231101 | 151800 | 2833457250 | 4735 | 4740 | 4740 | 4735 | 1690 |
| 244 | 20231101 | 151700 | 2825454500 | 4735 | 4745 | 4745 | 4735 | 2043 |
| 245 | 20231101 | 151600 | 2815775550 | 4745 | 4745 | 4745 | 4740 | 2111 |
| 246 | 20231101 | 151500 | 2805764885 | 4745 | 4745 | 4745 | 4745 | 697 |
| 247 | 20231101 | 151400 | 2802457620 | 4745 | 4745 | 4745 | 4740 | 1789 |
| 248 | 20231101 | 151300 | 2793976870 | 4745 | 4740 | 4745 | 4740 | 1406 |
| 249 | 20231101 | 151200 | 2787311670 | 4745 | 4735 | 4745 | 4735 | 3430 |
| 250 | 20231101 | 151100 | 2771053550 | 4735 | 4735 | 4735 | 4735 | 1477 |
| 251 | 20231101 | 151000 | 2764059955 | 4735 | 4735 | 4740 | 4735 | 2590 |
| 252 | 20231101 | 150900 | 2751786740 | 4740 | 4740 | 4740 | 4740 | 999 |
| 253 | 20231101 | 150800 | 2747051480 | 4740 | 4740 | 4745 | 4740 | 2248 |
| 254 | 20231101 | 150700 | 2736395945 | 4740 | 4740 | 4740 | 4740 | 50 |
| 255 | 20231101 | 150600 | 2736158945 | 4735 | 4735 | 4740 | 4735 | 1144 |
| 256 | 20231101 | 150500 | 2730740010 | 4735 | 4735 | 4740 | 4735 | 1860 |
| 257 | 20231101 | 150400 | 2721926210 | 4740 | 4735 | 4740 | 4730 | 4552 |
| 258 | 20231101 | 150300 | 2700360965 | 4735 | 4735 | 4740 | 4735 | 1203 |
| 259 | 20231101 | 150200 | 2694664755 | 4735 | 4735 | 4740 | 4735 | 1551 |
| 260 | 20231101 | 150100 | 2687319765 | 4735 | 4735 | 4735 | 4735 | 1000 |
| 261 | 20231101 | 150000 | 2682584765 | 4735 | 4735 | 4735 | 4735 | 142 |
| 262 | 20231101 | 145900 | 2681912395 | 4735 | 4730 | 4740 | 4730 | 8651 |
| 263 | 20231101 | 145800 | 2640923875 | 4730 | 4730 | 4735 | 4730 | 67 |
| 264 | 20231101 | 145700 | 2640606930 | 4735 | 4735 | 4735 | 4730 | 1253 |
| 265 | 20231101 | 145600 | 2634674125 | 4735 | 4735 | 4735 | 4735 | 1020 |
| 266 | 20231101 | 145500 | 2629844425 | 4740 | 4740 | 4740 | 4740 | 589 |
| 267 | 20231101 | 145400 | 2627052565 | 4740 | 4740 | 4740 | 4740 | 1 |
| 268 | 20231101 | 145300 | 2627047825 | 4735 | 4735 | 4735 | 4730 | 3780 |
| 269 | 20231101 | 145200 | 2609150570 | 4735 | 4735 | 4735 | 4735 | 8 |
| 270 | 20231101 | 145100 | 2609112690 | 4735 | 4735 | 4735 | 4735 | 2 |
| 271 | 20231101 | 145000 | 2609103220 | 4740 | 4740 | 4740 | 4740 | 178 |
| 272 | 20231101 | 144900 | 2608259500 | 4740 | 4740 | 4740 | 4735 | 4178 |
| 273 | 20231101 | 144800 | 2588466530 | 4740 | 4740 | 4740 | 4740 | 747 |
| 274 | 20231101 | 144700 | 2584925750 | 4740 | 4740 | 4740 | 4740 | 1415 |
| 275 | 20231101 | 144600 | 2578218650 | 4740 | 4740 | 4740 | 4740 | 776 |
| 276 | 20231101 | 144500 | 2574540410 | 4740 | 4735 | 4740 | 4735 | 1383 |
| 277 | 20231101 | 144400 | 2567985995 | 4735 | 4735 | 4735 | 4735 | 0 |
| 278 | 20231101 | 144300 | 2567985995 | 4735 | 4740 | 4740 | 4735 | 715 |
| 279 | 20231101 | 144200 | 2564597020 | 4740 | 4740 | 4740 | 4740 | 208 |
| 280 | 20231101 | 144100 | 2563611100 | 4740 | 4740 | 4740 | 4735 | 995 |
| 281 | 20231101 | 144000 | 2558897800 | 4740 | 4735 | 4740 | 4735 | 3602 |
| 282 | 20231101 | 143900 | 2541842150 | 4735 | 4735 | 4735 | 4735 | 175 |
| 283 | 20231101 | 143800 | 2541013525 | 4740 | 4740 | 4740 | 4735 | 1493 |
| 284 | 20231101 | 143700 | 2533938935 | 4740 | 4740 | 4740 | 4740 | 527 |
| 285 | 20231101 | 143600 | 2531440955 | 4735 | 4730 | 4740 | 4730 | 3318 |
| 286 | 20231101 | 143500 | 2515729415 | 4730 | 4755 | 4755 | 4705 | 65030 |
| 287 | 20231101 | 143400 | 2208228560 | 4760 | 4760 | 4760 | 4760 | 50 |
| 288 | 20231101 | 143300 | 2207990560 | 4755 | 4755 | 4755 | 4755 | 273 |
| 289 | 20231101 | 143200 | 2206692445 | 4760 | 4755 | 4760 | 4755 | 275 |
| 290 | 20231101 | 143100 | 2205384400 | 4755 | 4755 | 4755 | 4755 | 722 |
| 291 | 20231101 | 143000 | 2201951290 | 4750 | 4755 | 4755 | 4750 | 121 |
| 292 | 20231101 | 142900 | 2201376440 | 4750 | 4750 | 4750 | 4750 | 0 |
| 293 | 20231101 | 142800 | 2201376440 | 4750 | 4750 | 4750 | 4750 | 262 |
| 294 | 20231101 | 142700 | 2200131940 | 4750 | 4755 | 4755 | 4750 | 104 |
| 295 | 20231101 | 142600 | 2199637920 | 4755 | 4755 | 4755 | 4750 | 1091 |
| 296 | 20231101 | 142500 | 2194450220 | 4755 | 4755 | 4755 | 4750 | 536 |
| 297 | 20231101 | 142400 | 2191901980 | 4755 | 4755 | 4755 | 4755 | 181 |
| 298 | 20231101 | 142300 | 2191041325 | 4755 | 4765 | 4765 | 4755 | 273 |
| 299 | 20231101 | 142200 | 2189741545 | 4770 | 4775 | 4775 | 4765 | 1451 |
| 300 | 20231101 | 142100 | 2182823025 | 4775 | 4765 | 4775 | 4765 | 3605 |
| 301 | 20231101 | 142000 | 2165624725 | 4765 | 4755 | 4765 | 4755 | 8383 |
| 302 | 20231101 | 141900 | 2125720265 | 4755 | 4755 | 4755 | 4755 | 176 |
| 303 | 20231101 | 141800 | 2124883385 | 4755 | 4755 | 4755 | 4755 | 41 |
| 304 | 20231101 | 141700 | 2124688430 | 4755 | 4750 | 4755 | 4750 | 3658 |
| 305 | 20231101 | 141600 | 2107310560 | 4750 | 4745 | 4750 | 4745 | 382 |
| 306 | 20231101 | 141500 | 2105497965 | 4745 | 4750 | 4750 | 4745 | 324 |
| 307 | 20231101 | 141400 | 2103960575 | 4745 | 4750 | 4750 | 4745 | 61 |
| 308 | 20231101 | 141300 | 2103671075 | 4750 | 4750 | 4750 | 4750 | 1242 |
| 309 | 20231101 | 141200 | 2097771575 | 4750 | 4745 | 4750 | 4745 | 1183 |
| 310 | 20231101 | 141100 | 2092155200 | 4745 | 4740 | 4745 | 4740 | 1433 |
| 311 | 20231101 | 141000 | 2085355690 | 4745 | 4750 | 4755 | 4745 | 4543 |
| 312 | 20231101 | 140900 | 2063792395 | 4750 | 4755 | 4755 | 4750 | 1163 |
| 313 | 20231101 | 140800 | 2058267645 | 4755 | 4755 | 4755 | 4750 | 1724 |
| 314 | 20231101 | 140700 | 2050070100 | 4760 | 4760 | 4760 | 4755 | 2474 |
| 315 | 20231101 | 140600 | 2038294745 | 4760 | 4760 | 4760 | 4760 | 121 |
| 316 | 20231101 | 140500 | 2037718785 | 4760 | 4760 | 4760 | 4760 | 615 |
| 317 | 20231101 | 140400 | 2034791385 | 4765 | 4765 | 4765 | 4765 | 1 |
| 318 | 20231101 | 140300 | 2034786620 | 4760 | 4760 | 4765 | 4760 | 1022 |
| 319 | 20231101 | 140200 | 2029918725 | 4760 | 4760 | 4760 | 4760 | 1954 |
| 320 | 20231101 | 140100 | 2020617685 | 4765 | 4765 | 4765 | 4765 | 95 |
| 321 | 20231101 | 140000 | 2020165010 | 4765 | 4765 | 4765 | 4765 | 1982 |
| 322 | 20231101 | 135900 | 2010720780 | 4765 | 4765 | 4765 | 4765 | 107 |
| 323 | 20231101 | 135800 | 2010210925 | 4765 | 4770 | 4770 | 4760 | 3229 |
| 324 | 20231101 | 135700 | 1994837795 | 4770 | 4765 | 4770 | 4765 | 3306 |
| 325 | 20231101 | 135600 | 1979084695 | 4760 | 4765 | 4765 | 4760 | 4205 |
| 326 | 20231101 | 135500 | 1959064935 | 4765 | 4765 | 4765 | 4765 | 520 |
| 327 | 20231101 | 135400 | 1956587135 | 4765 | 4770 | 4770 | 4765 | 3398 |
| 328 | 20231101 | 135300 | 1940391660 | 4770 | 4775 | 4775 | 4770 | 12 |
| 329 | 20231101 | 135200 | 1940334415 | 4770 | 4770 | 4770 | 4770 | 200 |
| 330 | 20231101 | 135100 | 1939380415 | 4775 | 4780 | 4780 | 4775 | 1696 |
| 331 | 20231101 | 135000 | 1931280070 | 4775 | 4800 | 4800 | 4775 | 3638 |
| 332 | 20231101 | 134900 | 1913867540 | 4795 | 4800 | 4810 | 4795 | 9948 |
| 333 | 20231101 | 134800 | 1866138780 | 4805 | 4750 | 4810 | 4750 | 69457 |
| 334 | 20231101 | 134700 | 1533626030 | 4755 | 4775 | 4775 | 4750 | 14053 |
| 335 | 20231101 | 134600 | 1466724120 | 4775 | 4775 | 4775 | 4775 | 110 |
| 336 | 20231101 | 134500 | 1466198870 | 4775 | 4775 | 4775 | 4775 | 0 |
| 337 | 20231101 | 134400 | 1466198870 | 4775 | 4770 | 4775 | 4770 | 251 |
| 338 | 20231101 | 134300 | 1465000595 | 4770 | 4770 | 4770 | 4770 | 120 |
| 339 | 20231101 | 134200 | 1464428195 | 4770 | 4770 | 4770 | 4770 | 0 |
| 340 | 20231101 | 134100 | 1464428195 | 4770 | 4770 | 4770 | 4770 | 1350 |
| 341 | 20231101 | 134000 | 1457988695 | 4770 | 4780 | 4780 | 4770 | 3889 |
| 342 | 20231101 | 133900 | 1439419920 | 4780 | 4780 | 4780 | 4775 | 1125 |
| 343 | 20231101 | 133800 | 1434045585 | 4780 | 4780 | 4780 | 4780 | 839 |
| 344 | 20231101 | 133700 | 1430035165 | 4780 | 4780 | 4780 | 4780 | 191 |
| 345 | 20231101 | 133600 | 1429122185 | 4780 | 4785 | 4785 | 4780 | 452 |
| 346 | 20231101 | 133500 | 1426961365 | 4785 | 4785 | 4785 | 4785 | 1 |
| 347 | 20231101 | 133400 | 1426956580 | 4785 | 4790 | 4790 | 4785 | 1175 |
| 348 | 20231101 | 133300 | 1421333645 | 4790 | 4790 | 4790 | 4790 | 0 |
| 349 | 20231101 | 133200 | 1421333645 | 4790 | 4790 | 4790 | 4790 | 62 |
| 350 | 20231101 | 133100 | 1421036665 | 4790 | 4785 | 4790 | 4785 | 329 |
| 351 | 20231101 | 133000 | 1419462395 | 4790 | 4790 | 4790 | 4790 | 0 |
| 352 | 20231101 | 132900 | 1419462395 | 4790 | 4790 | 4790 | 4790 | 50 |
| 353 | 20231101 | 132800 | 1419222895 | 4790 | 4790 | 4790 | 4790 | 75 |
| 354 | 20231101 | 132700 | 1418863645 | 4790 | 4790 | 4790 | 4790 | 288 |
| 355 | 20231101 | 132600 | 1417484125 | 4795 | 4795 | 4795 | 4795 | 0 |
| 356 | 20231101 | 132500 | 1417484125 | 4795 | 4785 | 4795 | 4785 | 241 |
| 357 | 20231101 | 132400 | 1416329545 | 4785 | 4790 | 4795 | 4785 | 1927 |
| 358 | 20231101 | 132300 | 1407099165 | 4785 | 4785 | 4785 | 4785 | 0 |
| 359 | 20231101 | 132200 | 1407099165 | 4785 | 4785 | 4785 | 4785 | 380 |
| 360 | 20231101 | 132100 | 1405280865 | 4785 | 4785 | 4785 | 4785 | 0 |
| 361 | 20231101 | 132000 | 1405280865 | 4785 | 4785 | 4785 | 4785 | 139 |
| 362 | 20231101 | 131900 | 1404615750 | 4790 | 4785 | 4790 | 4785 | 92 |
| 363 | 20231101 | 131800 | 1404175240 | 4790 | 4785 | 4790 | 4785 | 2 |
| 364 | 20231101 | 131700 | 1404165665 | 4790 | 4790 | 4790 | 4790 | 1735 |
| 365 | 20231101 | 131600 | 1395855015 | 4790 | 4790 | 4790 | 4790 | 51 |
| 366 | 20231101 | 131500 | 1395610725 | 4790 | 4795 | 4795 | 4790 | 225 |
| 367 | 20231101 | 131400 | 1394532850 | 4795 | 4790 | 4795 | 4790 | 105 |
| 368 | 20231101 | 131300 | 1394029880 | 4790 | 4790 | 4790 | 4790 | 1 |
| 369 | 20231101 | 131200 | 1394025090 | 4790 | 4790 | 4790 | 4790 | 70 |
| 370 | 20231101 | 131100 | 1393689790 | 4790 | 4790 | 4790 | 4790 | 0 |
| 371 | 20231101 | 131000 | 1393689790 | 4790 | 4790 | 4795 | 4790 | 1165 |
| 372 | 20231101 | 130900 | 1388106665 | 4790 | 4795 | 4795 | 4790 | 145 |
| 373 | 20231101 | 130800 | 1387411850 | 4795 | 4795 | 4795 | 4795 | 24 |
| 374 | 20231101 | 130700 | 1387296770 | 4795 | 4795 | 4795 | 4790 | 152 |
| 375 | 20231101 | 130600 | 1386568030 | 4795 | 4790 | 4795 | 4790 | 1733 |
| 376 | 20231101 | 130500 | 1378264530 | 4790 | 4795 | 4795 | 4790 | 144 |
| 377 | 20231101 | 130400 | 1377574670 | 4795 | 4795 | 4795 | 4795 | 1392 |
| 378 | 20231101 | 130300 | 1370900030 | 4795 | 4800 | 4800 | 4795 | 183 |
| 379 | 20231101 | 130200 | 1370021900 | 4795 | 4795 | 4795 | 4795 | 155 |
| 380 | 20231101 | 130100 | 1369278675 | 4805 | 4795 | 4805 | 4795 | 132 |
| 381 | 20231101 | 130000 | 1368645020 | 4805 | 4805 | 4805 | 4805 | 11 |
| 382 | 20231101 | 125900 | 1368592165 | 4805 | 4805 | 4805 | 4805 | 6 |
| 383 | 20231101 | 125800 | 1368563335 | 4805 | 4805 | 4805 | 4805 | 0 |
| 384 | 20231101 | 125700 | 1368563335 | 4805 | 4805 | 4810 | 4800 | 1605 |
| 385 | 20231101 | 125600 | 1360851460 | 4805 | 4815 | 4815 | 4805 | 501 |
| 386 | 20231101 | 125500 | 1358442580 | 4815 | 4815 | 4815 | 4815 | 66 |
| 387 | 20231101 | 125400 | 1358124790 | 4815 | 4810 | 4815 | 4810 | 14 |
| 388 | 20231101 | 125300 | 1358057435 | 4815 | 4815 | 4815 | 4815 | 696 |
| 389 | 20231101 | 125200 | 1354706195 | 4820 | 4820 | 4820 | 4820 | 17 |
| 390 | 20231101 | 125100 | 1354624255 | 4815 | 4815 | 4820 | 4815 | 313 |
| 391 | 20231101 | 125000 | 1353117155 | 4820 | 4815 | 4820 | 4815 | 176 |
| 392 | 20231101 | 124900 | 1352268955 | 4820 | 4820 | 4820 | 4820 | 58 |
| 393 | 20231101 | 124800 | 1351989395 | 4820 | 4820 | 4820 | 4820 | 4 |
| 394 | 20231101 | 124700 | 1351970115 | 4815 | 4815 | 4815 | 4815 | 0 |
| 395 | 20231101 | 124600 | 1351970115 | 4815 | 4815 | 4815 | 4815 | 1 |
| 396 | 20231101 | 124500 | 1351965300 | 4815 | 4815 | 4815 | 4815 | 0 |
| 397 | 20231101 | 124400 | 1351965300 | 4815 | 4815 | 4815 | 4815 | 24 |
| 398 | 20231101 | 124300 | 1351849740 | 4815 | 4815 | 4815 | 4815 | 518 |
| 399 | 20231101 | 124200 | 1349355570 | 4815 | 4815 | 4815 | 4815 | 0 |
| 400 | 20231101 | 124100 | 1349355570 | 4815 | 4815 | 4815 | 4815 | 0 |
| 401 | 20231101 | 124000 | 1349355570 | 4815 | 4815 | 4815 | 4815 | 6 |
| 402 | 20231101 | 123900 | 1349326680 | 4815 | 4820 | 4820 | 4810 | 206 |
| 403 | 20231101 | 123800 | 1348335645 | 4820 | 4820 | 4825 | 4815 | 145 |
| 404 | 20231101 | 123700 | 1347636945 | 4825 | 4825 | 4825 | 4820 | 322 |
| 405 | 20231101 | 123600 | 1346084795 | 4820 | 4820 | 4820 | 4820 | 271 |
| 406 | 20231101 | 123500 | 1344778575 | 4820 | 4820 | 4820 | 4820 | 300 |
| 407 | 20231101 | 123400 | 1343332575 | 4820 | 4820 | 4820 | 4820 | 150 |
| 408 | 20231101 | 123300 | 1342609575 | 4825 | 4820 | 4825 | 4820 | 2240 |
| 409 | 20231101 | 123200 | 1331812575 | 4825 | 4825 | 4825 | 4825 | 114 |
| 410 | 20231101 | 123100 | 1331262525 | 4825 | 4825 | 4825 | 4825 | 58 |
| 411 | 20231101 | 123000 | 1330982675 | 4825 | 4815 | 4825 | 4815 | 3496 |
| 412 | 20231101 | 122900 | 1314148485 | 4815 | 4815 | 4815 | 4815 | 77 |
| 413 | 20231101 | 122800 | 1313777730 | 4815 | 4815 | 4815 | 4815 | 10 |
| 414 | 20231101 | 122700 | 1313729580 | 4815 | 4815 | 4815 | 4815 | 68 |
| 415 | 20231101 | 122600 | 1313402160 | 4810 | 4810 | 4810 | 4810 | 50 |
| 416 | 20231101 | 122500 | 1313161660 | 4810 | 4810 | 4810 | 4810 | 0 |
| 417 | 20231101 | 122400 | 1313161660 | 4810 | 4810 | 4810 | 4810 | 0 |
| 418 | 20231101 | 122300 | 1313161660 | 4810 | 4815 | 4815 | 4810 | 88 |
| 419 | 20231101 | 122200 | 1312738090 | 4810 | 4810 | 4810 | 4810 | 11 |
| 420 | 20231101 | 122100 | 1312685180 | 4815 | 4815 | 4815 | 4815 | 130 |
| 421 | 20231101 | 122000 | 1312059230 | 4815 | 4815 | 4815 | 4815 | 15 |
| 422 | 20231101 | 121900 | 1311987005 | 4810 | 4815 | 4815 | 4810 | 10 |
| 423 | 20231101 | 121800 | 1311938865 | 4815 | 4810 | 4815 | 4810 | 1079 |
| 424 | 20231101 | 121700 | 1306745375 | 4810 | 4805 | 4810 | 4805 | 64 |
| 425 | 20231101 | 121600 | 1306437540 | 4805 | 4805 | 4805 | 4805 | 389 |
| 426 | 20231101 | 121500 | 1304568395 | 4805 | 4810 | 4810 | 4805 | 126 |
| 427 | 20231101 | 121400 | 1303962835 | 4810 | 4805 | 4810 | 4805 | 41 |
| 428 | 20231101 | 121300 | 1303765675 | 4810 | 4805 | 4810 | 4805 | 999 |
| 429 | 20231101 | 121200 | 1298965180 | 4805 | 4805 | 4805 | 4805 | 130 |
| 430 | 20231101 | 121100 | 1298340530 | 4805 | 4810 | 4810 | 4805 | 194 |
| 431 | 20231101 | 121000 | 1297407790 | 4810 | 4810 | 4810 | 4810 | 17 |
| 432 | 20231101 | 120900 | 1297326020 | 4805 | 4805 | 4805 | 4805 | 480 |
| 433 | 20231101 | 120800 | 1295019620 | 4805 | 4805 | 4805 | 4805 | 319 |
| 434 | 20231101 | 120700 | 1293486825 | 4805 | 4800 | 4805 | 4800 | 871 |
| 435 | 20231101 | 120600 | 1289303170 | 4810 | 4810 | 4810 | 4810 | 0 |
| 436 | 20231101 | 120500 | 1289303170 | 4810 | 4795 | 4815 | 4795 | 9183 |
| 437 | 20231101 | 120400 | 1245177325 | 4795 | 4795 | 4795 | 4795 | 26 |
| 438 | 20231101 | 120300 | 1245052655 | 4795 | 4790 | 4795 | 4790 | 366 |
| 439 | 20231101 | 120200 | 1243298735 | 4795 | 4795 | 4795 | 4795 | 118 |
| 440 | 20231101 | 120100 | 1242732925 | 4795 | 4790 | 4795 | 4790 | 807 |
| 441 | 20231101 | 120000 | 1238866615 | 4790 | 4790 | 4790 | 4790 | 1 |
| 442 | 20231101 | 115900 | 1238861825 | 4795 | 4790 | 4795 | 4790 | 122 |
| 443 | 20231101 | 115800 | 1238277320 | 4790 | 4790 | 4790 | 4790 | 16 |
| 444 | 20231101 | 115700 | 1238200680 | 4790 | 4790 | 4790 | 4790 | 27 |
| 445 | 20231101 | 115600 | 1238071350 | 4795 | 4795 | 4795 | 4795 | 201 |
| 446 | 20231101 | 115500 | 1237107555 | 4790 | 4790 | 4790 | 4790 | 68 |
| 447 | 20231101 | 115400 | 1236781835 | 4790 | 4790 | 4790 | 4790 | 3 |
| 448 | 20231101 | 115300 | 1236767465 | 4790 | 4790 | 4790 | 4790 | 66 |
| 449 | 20231101 | 115200 | 1236451325 | 4790 | 4790 | 4790 | 4790 | 0 |
| 450 | 20231101 | 115100 | 1236451325 | 4790 | 4790 | 4790 | 4785 | 13 |
| 451 | 20231101 | 115000 | 1236389080 | 4790 | 4790 | 4790 | 4790 | 30 |
| 452 | 20231101 | 114900 | 1236245380 | 4790 | 4800 | 4805 | 4790 | 847 |
| 453 | 20231101 | 114800 | 1232182910 | 4800 | 4805 | 4805 | 4800 | 306 |
| 454 | 20231101 | 114700 | 1230714080 | 4805 | 4805 | 4805 | 4805 | 241 |
| 455 | 20231101 | 114600 | 1229556075 | 4800 | 4810 | 4810 | 4800 | 211 |
| 456 | 20231101 | 114500 | 1228541980 | 4810 | 4810 | 4810 | 4810 | 10 |
| 457 | 20231101 | 114400 | 1228493880 | 4810 | 4810 | 4810 | 4810 | 1 |
| 458 | 20231101 | 114300 | 1228489070 | 4810 | 4810 | 4810 | 4805 | 337 |
| 459 | 20231101 | 114200 | 1226868200 | 4815 | 4815 | 4815 | 4815 | 1 |
| 460 | 20231101 | 114100 | 1226863385 | 4805 | 4800 | 4815 | 4800 | 6033 |
| 461 | 20231101 | 114000 | 1197889695 | 4800 | 4800 | 4800 | 4800 | 1 |
| 462 | 20231101 | 113900 | 1197884895 | 4800 | 4795 | 4800 | 4795 | 58 |
| 463 | 20231101 | 113800 | 1197606745 | 4800 | 4795 | 4800 | 4795 | 292 |
| 464 | 20231101 | 113700 | 1196206145 | 4800 | 4800 | 4800 | 4800 | 202 |
| 465 | 20231101 | 113600 | 1195236545 | 4800 | 4800 | 4800 | 4800 | 0 |
| 466 | 20231101 | 113500 | 1195236545 | 4800 | 4800 | 4800 | 4795 | 609 |
| 467 | 20231101 | 113400 | 1192313350 | 4795 | 4790 | 4795 | 4790 | 1019 |
| 468 | 20231101 | 113300 | 1187428570 | 4790 | 4790 | 4790 | 4790 | 0 |
| 469 | 20231101 | 113200 | 1187428570 | 4790 | 4795 | 4795 | 4780 | 2437 |
| 470 | 20231101 | 113100 | 1175765040 | 4800 | 4795 | 4800 | 4795 | 406 |
| 471 | 20231101 | 113000 | 1173818140 | 4790 | 4785 | 4790 | 4785 | 1433 |
| 472 | 20231101 | 112900 | 1166958255 | 4785 | 4780 | 4785 | 4780 | 172 |
| 473 | 20231101 | 112800 | 1166135240 | 4785 | 4785 | 4785 | 4785 | 1 |
| 474 | 20231101 | 112700 | 1166130455 | 4790 | 4790 | 4790 | 4790 | 0 |
| 475 | 20231101 | 112600 | 1166130455 | 4790 | 4770 | 4790 | 4770 | 6157 |
| 476 | 20231101 | 112500 | 1136654245 | 4775 | 4775 | 4775 | 4775 | 100 |
| 477 | 20231101 | 112400 | 1136176745 | 4775 | 4775 | 4775 | 4775 | 320 |
| 478 | 20231101 | 112300 | 1134648745 | 4770 | 4770 | 4770 | 4770 | 12 |
| 479 | 20231101 | 112200 | 1134591505 | 4770 | 4780 | 4780 | 4770 | 245 |
| 480 | 20231101 | 112100 | 1133421965 | 4780 | 4775 | 4780 | 4775 | 24 |
| 481 | 20231101 | 112000 | 1133307350 | 4780 | 4780 | 4780 | 4780 | 5 |
| 482 | 20231101 | 111900 | 1133283450 | 4775 | 4785 | 4785 | 4775 | 1604 |
| 483 | 20231101 | 111800 | 1125621190 | 4785 | 4785 | 4785 | 4785 | 3881 |
| 484 | 20231101 | 111700 | 1107050605 | 4785 | 4785 | 4785 | 4785 | 20 |
| 485 | 20231101 | 111600 | 1106954905 | 4785 | 4785 | 4785 | 4785 | 1 |
| 486 | 20231101 | 111500 | 1106950120 | 4785 | 4775 | 4785 | 4775 | 11 |
| 487 | 20231101 | 111400 | 1106897495 | 4785 | 4780 | 4785 | 4780 | 385 |
| 488 | 20231101 | 111300 | 1105057155 | 4775 | 4775 | 4775 | 4775 | 10 |
| 489 | 20231101 | 111200 | 1105009405 | 4775 | 4775 | 4775 | 4775 | 0 |
| 490 | 20231101 | 111100 | 1105009405 | 4775 | 4775 | 4775 | 4775 | 500 |
| 491 | 20231101 | 111000 | 1102621905 | 4775 | 4775 | 4775 | 4775 | 200 |
| 492 | 20231101 | 110900 | 1101666905 | 4780 | 4780 | 4780 | 4780 | 393 |
| 493 | 20231101 | 110800 | 1099788365 | 4780 | 4785 | 4785 | 4780 | 394 |
| 494 | 20231101 | 110700 | 1097904995 | 4780 | 4780 | 4780 | 4780 | 47 |
| 495 | 20231101 | 110600 | 1097680335 | 4780 | 4790 | 4790 | 4780 | 104 |
| 496 | 20231101 | 110500 | 1097183195 | 4790 | 4790 | 4790 | 4785 | 109 |
| 497 | 20231101 | 110400 | 1096661435 | 4790 | 4785 | 4790 | 4785 | 1033 |
| 498 | 20231101 | 110300 | 1091717725 | 4780 | 4780 | 4780 | 4780 | 116 |
| 499 | 20231101 | 110200 | 1091163245 | 4780 | 4780 | 4780 | 4780 | 339 |
| 500 | 20231101 | 110100 | 1089542825 | 4780 | 4780 | 4780 | 4780 | 14 |
| 501 | 20231101 | 110000 | 1089475905 | 4780 | 4780 | 4785 | 4780 | 1106 |
| 502 | 20231101 | 105900 | 1084189200 | 4775 | 4780 | 4780 | 4775 | 202 |
| 503 | 20231101 | 105800 | 1083224640 | 4780 | 4775 | 4780 | 4775 | 11 |
| 504 | 20231101 | 105700 | 1083172110 | 4775 | 4775 | 4775 | 4775 | 50 |
| 505 | 20231101 | 105600 | 1082933360 | 4770 | 4775 | 4780 | 4770 | 4156 |
| 506 | 20231101 | 105500 | 1063088405 | 4780 | 4780 | 4785 | 4780 | 842 |
| 507 | 20231101 | 105400 | 1059063550 | 4785 | 4775 | 4785 | 4775 | 721 |
| 508 | 20231101 | 105300 | 1055619270 | 4770 | 4795 | 4795 | 4760 | 24557 |
| 509 | 20231101 | 105200 | 938311735 | 4795 | 4795 | 4795 | 4790 | 554 |
| 510 | 20231101 | 105100 | 935656910 | 4790 | 4795 | 4795 | 4790 | 1123 |
| 511 | 20231101 | 105000 | 930277125 | 4795 | 4795 | 4795 | 4795 | 50 |
| 512 | 20231101 | 104900 | 930037375 | 4795 | 4795 | 4795 | 4795 | 2569 |
| 513 | 20231101 | 104800 | 917719020 | 4795 | 4790 | 4795 | 4790 | 690 |
| 514 | 20231101 | 104700 | 914411320 | 4795 | 4800 | 4800 | 4795 | 1916 |
| 515 | 20231101 | 104600 | 905220050 | 4800 | 4815 | 4815 | 4800 | 3608 |
| 516 | 20231101 | 104500 | 887875135 | 4815 | 4815 | 4815 | 4815 | 593 |
| 517 | 20231101 | 104400 | 885019840 | 4815 | 4815 | 4815 | 4815 | 2 |
| 518 | 20231101 | 104300 | 885010210 | 4815 | 4820 | 4820 | 4815 | 109 |
| 519 | 20231101 | 104200 | 884485275 | 4820 | 4815 | 4820 | 4815 | 1811 |
| 520 | 20231101 | 104100 | 875756505 | 4815 | 4805 | 4815 | 4805 | 727 |
| 521 | 20231101 | 104000 | 872258730 | 4810 | 4805 | 4810 | 4805 | 41 |
| 522 | 20231101 | 103900 | 872061625 | 4805 | 4805 | 4805 | 4805 | 30 |
| 523 | 20231101 | 103800 | 871917475 | 4805 | 4805 | 4805 | 4805 | 624 |
| 524 | 20231101 | 103700 | 868919155 | 4805 | 4810 | 4810 | 4805 | 696 |
| 525 | 20231101 | 103600 | 865571445 | 4810 | 4805 | 4810 | 4805 | 1339 |
| 526 | 20231101 | 103500 | 859132580 | 4805 | 4805 | 4805 | 4805 | 10 |
| 527 | 20231101 | 103400 | 859084530 | 4805 | 4805 | 4805 | 4805 | 1430 |
| 528 | 20231101 | 103300 | 852213380 | 4805 | 4805 | 4805 | 4800 | 149 |
| 529 | 20231101 | 103200 | 851497655 | 4800 | 4800 | 4800 | 4800 | 1 |
| 530 | 20231101 | 103100 | 851492855 | 4800 | 4805 | 4805 | 4800 | 1050 |
| 531 | 20231101 | 103000 | 846452000 | 4805 | 4815 | 4815 | 4805 | 2531 |
| 532 | 20231101 | 102900 | 834271755 | 4815 | 4815 | 4815 | 4815 | 4 |
| 533 | 20231101 | 102800 | 834252495 | 4815 | 4815 | 4815 | 4815 | 1 |
| 534 | 20231101 | 102700 | 834247680 | 4815 | 4820 | 4820 | 4815 | 185 |
| 535 | 20231101 | 102600 | 833356125 | 4820 | 4825 | 4825 | 4820 | 2616 |
| 536 | 20231101 | 102500 | 820743380 | 4825 | 4825 | 4825 | 4825 | 46 |
| 537 | 20231101 | 102400 | 820521430 | 4830 | 4830 | 4830 | 4830 | 58 |
| 538 | 20231101 | 102300 | 820241290 | 4825 | 4825 | 4825 | 4825 | 670 |
| 539 | 20231101 | 102200 | 817008540 | 4830 | 4830 | 4830 | 4830 | 350 |
| 540 | 20231101 | 102100 | 815318040 | 4835 | 4835 | 4835 | 4830 | 956 |
| 541 | 20231101 | 102000 | 810698080 | 4835 | 4835 | 4835 | 4835 | 2346 |
| 542 | 20231101 | 101900 | 799355170 | 4835 | 4840 | 4840 | 4835 | 101 |
| 543 | 20231101 | 101800 | 798866545 | 4835 | 4840 | 4840 | 4835 | 7 |
| 544 | 20231101 | 101700 | 798832670 | 4835 | 4835 | 4840 | 4835 | 1911 |
| 545 | 20231101 | 101600 | 789590485 | 4835 | 4840 | 4845 | 4835 | 170 |
| 546 | 20231101 | 101500 | 788767765 | 4845 | 4845 | 4845 | 4845 | 64 |
| 547 | 20231101 | 101400 | 788457685 | 4850 | 4850 | 4850 | 4850 | 6 |
| 548 | 20231101 | 101300 | 788428585 | 4840 | 4840 | 4850 | 4840 | 2722 |
| 549 | 20231101 | 101200 | 775250670 | 4835 | 4835 | 4840 | 4835 | 135 |
| 550 | 20231101 | 101100 | 774597505 | 4840 | 4840 | 4840 | 4840 | 1 |
| 551 | 20231101 | 101000 | 774592665 | 4840 | 4840 | 4840 | 4835 | 1413 |
| 552 | 20231101 | 100900 | 767756245 | 4840 | 4840 | 4840 | 4840 | 227 |
| 553 | 20231101 | 100800 | 766657565 | 4840 | 4830 | 4840 | 4830 | 1345 |
| 554 | 20231101 | 100700 | 760154550 | 4830 | 4830 | 4830 | 4830 | 508 |
| 555 | 20231101 | 100600 | 757700910 | 4830 | 4830 | 4830 | 4825 | 1258 |
| 556 | 20231101 | 100500 | 751626270 | 4830 | 4820 | 4830 | 4820 | 1771 |
| 557 | 20231101 | 100400 | 743085895 | 4820 | 4820 | 4820 | 4820 | 172 |
| 558 | 20231101 | 100300 | 742256855 | 4820 | 4820 | 4820 | 4820 | 784 |
| 559 | 20231101 | 100200 | 738477975 | 4820 | 4820 | 4820 | 4820 | 1013 |
| 560 | 20231101 | 100100 | 733595315 | 4820 | 4825 | 4825 | 4820 | 144 |
| 561 | 20231101 | 100000 | 732900765 | 4825 | 4820 | 4825 | 4820 | 215 |
| 562 | 20231101 | 095900 | 731864175 | 4820 | 4815 | 4820 | 4815 | 20 |
| 563 | 20231101 | 095800 | 731767855 | 4825 | 4825 | 4825 | 4825 | 520 |
| 564 | 20231101 | 095700 | 729258855 | 4825 | 4815 | 4825 | 4815 | 7161 |
| 565 | 20231101 | 095600 | 694756405 | 4815 | 4815 | 4815 | 4810 | 999 |
| 566 | 20231101 | 095500 | 689946325 | 4815 | 4815 | 4815 | 4815 | 375 |
| 567 | 20231101 | 095400 | 688140700 | 4815 | 4820 | 4820 | 4815 | 1806 |
| 568 | 20231101 | 095300 | 679439870 | 4825 | 4825 | 4825 | 4820 | 307 |
| 569 | 20231101 | 095200 | 677959095 | 4825 | 4820 | 4825 | 4815 | 1891 |
| 570 | 20231101 | 095100 | 668845850 | 4825 | 4830 | 4830 | 4825 | 3338 |
| 571 | 20231101 | 095000 | 652734070 | 4835 | 4835 | 4840 | 4835 | 663 |
| 572 | 20231101 | 094900 | 649526885 | 4835 | 4835 | 4835 | 4835 | 859 |
| 573 | 20231101 | 094800 | 645373620 | 4835 | 4835 | 4835 | 4835 | 512 |
| 574 | 20231101 | 094700 | 642898100 | 4840 | 4840 | 4840 | 4840 | 479 |
| 575 | 20231101 | 094600 | 640579740 | 4840 | 4830 | 4840 | 4825 | 1761 |
| 576 | 20231101 | 094500 | 632073250 | 4825 | 4820 | 4825 | 4820 | 293 |
| 577 | 20231101 | 094400 | 630659930 | 4820 | 4815 | 4825 | 4815 | 3104 |
| 578 | 20231101 | 094300 | 615689560 | 4820 | 4835 | 4835 | 4815 | 3295 |
| 579 | 20231101 | 094200 | 599775850 | 4840 | 4845 | 4845 | 4840 | 62 |
| 580 | 20231101 | 094100 | 599475760 | 4845 | 4845 | 4845 | 4845 | 1130 |
| 581 | 20231101 | 094000 | 594000910 | 4845 | 4850 | 4850 | 4845 | 67 |
| 582 | 20231101 | 093900 | 593676045 | 4850 | 4840 | 4850 | 4835 | 6832 |
| 583 | 20231101 | 093800 | 560568315 | 4835 | 4835 | 4840 | 4835 | 1682 |
| 584 | 20231101 | 093700 | 552435810 | 4835 | 4840 | 4845 | 4835 | 1553 |
| 585 | 20231101 | 093600 | 544923820 | 4840 | 4845 | 4845 | 4840 | 818 |
| 586 | 20231101 | 093500 | 540964615 | 4840 | 4855 | 4855 | 4840 | 2905 |
| 587 | 20231101 | 093400 | 526866870 | 4855 | 4855 | 4860 | 4855 | 166 |
| 588 | 20231101 | 093300 | 526060935 | 4860 | 4860 | 4860 | 4855 | 76 |
| 589 | 20231101 | 093200 | 525691635 | 4860 | 4860 | 4860 | 4855 | 364 |
| 590 | 20231101 | 093100 | 523924095 | 4860 | 4860 | 4860 | 4855 | 2150 |
| 591 | 20231101 | 093000 | 513475405 | 4860 | 4860 | 4860 | 4855 | 4440 |
| 592 | 20231101 | 092900 | 491903460 | 4860 | 4860 | 4860 | 4860 | 1641 |
| 593 | 20231101 | 092800 | 483928200 | 4860 | 4840 | 4865 | 4840 | 13653 |
| 594 | 20231101 | 092700 | 417688320 | 4840 | 4835 | 4845 | 4835 | 2384 |
| 595 | 20231101 | 092600 | 406149760 | 4835 | 4845 | 4845 | 4835 | 1222 |
| 596 | 20231101 | 092500 | 400239365 | 4840 | 4840 | 4845 | 4840 | 206 |
| 597 | 20231101 | 092400 | 399242310 | 4845 | 4835 | 4845 | 4835 | 1942 |
| 598 | 20231101 | 092300 | 389843510 | 4835 | 4840 | 4840 | 4835 | 1128 |
| 599 | 20231101 | 092200 | 384388870 | 4850 | 4835 | 4855 | 4835 | 15290 |
| 600 | 20231101 | 092100 | 310279030 | 4840 | 4835 | 4840 | 4835 | 5465 |
| 601 | 20231101 | 092000 | 283840915 | 4835 | 4840 | 4845 | 4835 | 1479 |
| 602 | 20231101 | 091900 | 276683540 | 4840 | 4840 | 4845 | 4840 | 533 |
| 603 | 20231101 | 091800 | 274103770 | 4840 | 4835 | 4845 | 4835 | 5487 |
| 604 | 20231101 | 091700 | 247547015 | 4835 | 4840 | 4840 | 4835 | 1025 |
| 605 | 20231101 | 091600 | 242591025 | 4835 | 4835 | 4840 | 4835 | 3408 |
| 606 | 20231101 | 091500 | 226112185 | 4835 | 4835 | 4835 | 4830 | 696 |
| 607 | 20231101 | 091400 | 222749185 | 4835 | 4825 | 4835 | 4825 | 2665 |
| 608 | 20231101 | 091300 | 209871990 | 4830 | 4835 | 4835 | 4830 | 3064 |
| 609 | 20231101 | 091200 | 195067940 | 4835 | 4805 | 4835 | 4805 | 14365 |
| 610 | 20231101 | 091100 | 125867045 | 4805 | 4805 | 4805 | 4805 | 487 |
| 611 | 20231101 | 091000 | 123527010 | 4805 | 4810 | 4810 | 4805 | 598 |
| 612 | 20231101 | 090900 | 120653230 | 4810 | 4805 | 4810 | 4805 | 221 |
| 613 | 20231101 | 090800 | 119590605 | 4805 | 4805 | 4810 | 4805 | 2650 |
| 614 | 20231101 | 090700 | 106855600 | 4805 | 4810 | 4810 | 4805 | 592 |
| 615 | 20231101 | 090600 | 104008140 | 4805 | 4805 | 4810 | 4805 | 2324 |
| 616 | 20231101 | 090500 | 92841295 | 4800 | 4795 | 4805 | 4795 | 1898 |
| 617 | 20231101 | 090400 | 83733960 | 4795 | 4795 | 4795 | 4795 | 1367 |
| 618 | 20231101 | 090300 | 77179195 | 4795 | 4785 | 4800 | 4775 | 4580 |
| 619 | 20231101 | 090200 | 55223300 | 4780 | 4780 | 4785 | 4775 | 1249 |
| 620 | 20231101 | 090100 | 49253510 | 4780 | 4785 | 4800 | 4770 | 6245 |
| 621 | 20231101 | 090000 | 19390435 | 4785 | 4755 | 4785 | 4755 | 4074 |