29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 27492 |
| 3 | 20231102 | 184500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20231102 | 184400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20231102 | 184300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20231102 | 184200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20231102 | 184100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20231102 | 184000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20231102 | 183900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20231102 | 183800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20231102 | 183700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20231102 | 183600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20231102 | 183500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20231102 | 183400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20231102 | 183300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20231102 | 183200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20231102 | 183100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20231102 | 183000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20231102 | 182900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20231102 | 182800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20231102 | 182700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20231102 | 182600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20231102 | 182500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20231102 | 182400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20231102 | 182300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20231102 | 182200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20231102 | 182100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20231102 | 182000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20231102 | 181900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20231102 | 181800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20231102 | 181700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20231102 | 181600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 27492 |
| 33 | 20231102 | 181500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20231102 | 181400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20231102 | 181300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20231102 | 181200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20231102 | 181100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20231102 | 181000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20231102 | 180900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20231102 | 180800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20231102 | 180700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20231102 | 180600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20231102 | 180500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20231102 | 180400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20231102 | 180300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20231102 | 180200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20231102 | 180100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20231102 | 180000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20231102 | 175900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20231102 | 175800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20231102 | 175700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20231102 | 175600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20231102 | 175500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20231102 | 175400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20231102 | 175300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20231102 | 175200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20231102 | 175100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20231102 | 175000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20231102 | 174900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20231102 | 174800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20231102 | 174700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20231102 | 174600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 27492 |
| 63 | 20231102 | 174500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20231102 | 174400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20231102 | 174300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20231102 | 174200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20231102 | 174100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20231102 | 174000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20231102 | 173900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20231102 | 173800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20231102 | 173700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20231102 | 173600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20231102 | 173500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20231102 | 173400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20231102 | 173300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20231102 | 173200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20231102 | 173100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20231102 | 173000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20231102 | 172900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20231102 | 172800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20231102 | 172700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20231102 | 172600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20231102 | 172500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20231102 | 172400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20231102 | 172300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20231102 | 172200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20231102 | 172100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20231102 | 172000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20231102 | 171900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20231102 | 171800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20231102 | 171700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20231102 | 171600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 27492 |
| 93 | 20231102 | 171500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20231102 | 171400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20231102 | 171300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20231102 | 171200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20231102 | 171100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20231102 | 171000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20231102 | 170900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20231102 | 170800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20231102 | 170700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20231102 | 170600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20231102 | 170500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20231102 | 170400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20231102 | 170300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20231102 | 170200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20231102 | 170100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20231102 | 170000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20231102 | 165900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20231102 | 165800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20231102 | 165700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20231102 | 165600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20231102 | 165500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20231102 | 165400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20231102 | 165300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20231102 | 165200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20231102 | 165100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20231102 | 165000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20231102 | 164900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20231102 | 164800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20231102 | 164700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20231102 | 164600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 27492 |
| 123 | 20231102 | 164500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20231102 | 164400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20231102 | 164300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20231102 | 164200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20231102 | 164100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20231102 | 164000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20231102 | 163900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20231102 | 163800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20231102 | 163700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20231102 | 163600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20231102 | 163500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20231102 | 163400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20231102 | 163300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20231102 | 163200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20231102 | 163100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20231102 | 163000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20231102 | 162900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20231102 | 162800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20231102 | 162700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20231102 | 162600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20231102 | 162500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20231102 | 162400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20231102 | 162300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20231102 | 162200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20231102 | 162100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20231102 | 162000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20231102 | 161900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20231102 | 161800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20231102 | 161700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20231102 | 161600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 27492 |
| 153 | 20231102 | 161500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20231102 | 161400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20231102 | 161300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20231102 | 161200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20231102 | 161100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20231102 | 161000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20231102 | 160900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20231102 | 160800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20231102 | 160700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20231102 | 160600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20231102 | 160500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20231102 | 160400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20231102 | 160300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20231102 | 160200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20231102 | 160100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20231102 | 160000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20231102 | 155900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20231102 | 155800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20231102 | 155700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20231102 | 155600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20231102 | 155500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20231102 | 155400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20231102 | 155300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20231102 | 155200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20231102 | 155100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20231102 | 155000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20231102 | 154900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20231102 | 154800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20231102 | 154700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20231102 | 154600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 27492 |
| 183 | 20231102 | 154500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20231102 | 154400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20231102 | 154300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20231102 | 154200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20231102 | 154100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20231102 | 154000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20231102 | 153900 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20231102 | 153800 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20231102 | 153700 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20231102 | 153600 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20231102 | 153500 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20231102 | 153400 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20231102 | 153300 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20231102 | 153200 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20231102 | 153100 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20231102 | 153000 | 1719680245 | 4700 | 4700 | 4700 | 4700 | 27492 |
| 199 | 20231102 | 152900 | 1590467845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 200 | 20231102 | 152800 | 1590467845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 201 | 20231102 | 152700 | 1590467845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 202 | 20231102 | 152600 | 1590467845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 203 | 20231102 | 152500 | 1590467845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 204 | 20231102 | 152400 | 1590467845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 205 | 20231102 | 152300 | 1590467845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 206 | 20231102 | 152200 | 1590467845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 207 | 20231102 | 152100 | 1590467845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 208 | 20231102 | 152000 | 1590467845 | 4670 | 4670 | 4670 | 4670 | 0 |
| 209 | 20231102 | 151900 | 1590467845 | 4670 | 4675 | 4680 | 4670 | 10720 |
| 210 | 20231102 | 151800 | 1540321940 | 4675 | 4675 | 4675 | 4665 | 2908 |
| 211 | 20231102 | 151700 | 1526753015 | 4675 | 4670 | 4675 | 4665 | 1540 |
| 212 | 20231102 | 151600 | 1519555650 | 4670 | 4665 | 4670 | 4665 | 851 |
| 213 | 20231102 | 151500 | 1515582015 | 4670 | 4670 | 4675 | 4665 | 2023 |
| 214 | 20231102 | 151400 | 1506133220 | 4675 | 4665 | 4675 | 4665 | 3939 |
| 215 | 20231102 | 151300 | 1487740665 | 4670 | 4660 | 4670 | 4660 | 6425 |
| 216 | 20231102 | 151200 | 1457791625 | 4655 | 4655 | 4655 | 4655 | 1930 |
| 217 | 20231102 | 151100 | 1448807475 | 4650 | 4650 | 4650 | 4650 | 4973 |
| 218 | 20231102 | 151000 | 1425683025 | 4650 | 4645 | 4650 | 4645 | 1333 |
| 219 | 20231102 | 150900 | 1419491215 | 4650 | 4645 | 4650 | 4645 | 1536 |
| 220 | 20231102 | 150800 | 1412356005 | 4645 | 4640 | 4645 | 4640 | 582 |
| 221 | 20231102 | 150700 | 1409654950 | 4645 | 4645 | 4645 | 4645 | 704 |
| 222 | 20231102 | 150600 | 1406384870 | 4645 | 4645 | 4645 | 4645 | 109 |
| 223 | 20231102 | 150500 | 1405878565 | 4645 | 4645 | 4645 | 4640 | 1229 |
| 224 | 20231102 | 150400 | 1400170295 | 4645 | 4640 | 4645 | 4640 | 2593 |
| 225 | 20231102 | 150300 | 1388127975 | 4640 | 4640 | 4640 | 4640 | 393 |
| 226 | 20231102 | 150200 | 1386304455 | 4640 | 4640 | 4640 | 4640 | 98 |
| 227 | 20231102 | 150100 | 1385849735 | 4640 | 4640 | 4640 | 4640 | 106 |
| 228 | 20231102 | 150000 | 1385357895 | 4640 | 4640 | 4645 | 4640 | 147 |
| 229 | 20231102 | 145900 | 1384675230 | 4640 | 4635 | 4640 | 4630 | 1329 |
| 230 | 20231102 | 145800 | 1378521865 | 4635 | 4635 | 4645 | 4635 | 3967 |
| 231 | 20231102 | 145700 | 1360126700 | 4635 | 4630 | 4635 | 4630 | 759 |
| 232 | 20231102 | 145600 | 1356612035 | 4630 | 4630 | 4635 | 4630 | 1118 |
| 233 | 20231102 | 145500 | 1351435690 | 4630 | 4630 | 4630 | 4630 | 2951 |
| 234 | 20231102 | 145400 | 1337772560 | 4635 | 4630 | 4635 | 4630 | 1130 |
| 235 | 20231102 | 145300 | 1332535360 | 4630 | 4630 | 4630 | 4630 | 67 |
| 236 | 20231102 | 145200 | 1332225150 | 4630 | 4630 | 4635 | 4630 | 246 |
| 237 | 20231102 | 145100 | 1331085880 | 4630 | 4630 | 4630 | 4630 | 150 |
| 238 | 20231102 | 145000 | 1330391380 | 4630 | 4630 | 4630 | 4630 | 200 |
| 239 | 20231102 | 144900 | 1329465380 | 4635 | 4630 | 4635 | 4630 | 399 |
| 240 | 20231102 | 144800 | 1327617515 | 4635 | 4635 | 4635 | 4635 | 0 |
| 241 | 20231102 | 144700 | 1327617515 | 4635 | 4635 | 4635 | 4635 | 773 |
| 242 | 20231102 | 144600 | 1324034660 | 4635 | 4635 | 4635 | 4635 | 540 |
| 243 | 20231102 | 144500 | 1321531760 | 4635 | 4635 | 4635 | 4635 | 50 |
| 244 | 20231102 | 144400 | 1321300010 | 4630 | 4630 | 4630 | 4630 | 3780 |
| 245 | 20231102 | 144300 | 1303798610 | 4630 | 4630 | 4630 | 4630 | 0 |
| 246 | 20231102 | 144200 | 1303798610 | 4630 | 4625 | 4630 | 4625 | 124 |
| 247 | 20231102 | 144100 | 1303224515 | 4620 | 4620 | 4620 | 4620 | 10 |
| 248 | 20231102 | 144000 | 1303178315 | 4630 | 4625 | 4630 | 4625 | 1120 |
| 249 | 20231102 | 143900 | 1297993315 | 4630 | 4625 | 4630 | 4625 | 126 |
| 250 | 20231102 | 143800 | 1297410560 | 4625 | 4625 | 4625 | 4625 | 355 |
| 251 | 20231102 | 143700 | 1295768685 | 4625 | 4625 | 4625 | 4620 | 651 |
| 252 | 20231102 | 143600 | 1292757915 | 4625 | 4625 | 4625 | 4625 | 516 |
| 253 | 20231102 | 143500 | 1290371415 | 4625 | 4630 | 4630 | 4625 | 507 |
| 254 | 20231102 | 143400 | 1288026050 | 4625 | 4625 | 4625 | 4625 | 0 |
| 255 | 20231102 | 143300 | 1288026050 | 4625 | 4625 | 4625 | 4625 | 823 |
| 256 | 20231102 | 143200 | 1284219675 | 4630 | 4630 | 4630 | 4630 | 0 |
| 257 | 20231102 | 143100 | 1284219675 | 4630 | 4630 | 4630 | 4630 | 98 |
| 258 | 20231102 | 143000 | 1283765935 | 4620 | 4630 | 4630 | 4620 | 565 |
| 259 | 20231102 | 142900 | 1281154775 | 4630 | 4630 | 4630 | 4630 | 6 |
| 260 | 20231102 | 142800 | 1281126995 | 4630 | 4625 | 4630 | 4625 | 101 |
| 261 | 20231102 | 142700 | 1280659380 | 4625 | 4625 | 4625 | 4625 | 8 |
| 262 | 20231102 | 142600 | 1280622380 | 4630 | 4630 | 4630 | 4630 | 570 |
| 263 | 20231102 | 142500 | 1277983280 | 4630 | 4630 | 4635 | 4630 | 957 |
| 264 | 20231102 | 142400 | 1273551880 | 4635 | 4635 | 4635 | 4635 | 0 |
| 265 | 20231102 | 142300 | 1273551880 | 4635 | 4635 | 4635 | 4635 | 17 |
| 266 | 20231102 | 142200 | 1273473085 | 4635 | 4635 | 4635 | 4635 | 114 |
| 267 | 20231102 | 142100 | 1272944695 | 4635 | 4630 | 4635 | 4630 | 99 |
| 268 | 20231102 | 142000 | 1272486015 | 4635 | 4635 | 4635 | 4635 | 221 |
| 269 | 20231102 | 141900 | 1271461680 | 4635 | 4640 | 4640 | 4635 | 188 |
| 270 | 20231102 | 141800 | 1270589780 | 4635 | 4635 | 4635 | 4635 | 50 |
| 271 | 20231102 | 141700 | 1270358030 | 4635 | 4635 | 4635 | 4635 | 65 |
| 272 | 20231102 | 141600 | 1270056755 | 4635 | 4635 | 4635 | 4635 | 5 |
| 273 | 20231102 | 141500 | 1270033580 | 4635 | 4630 | 4635 | 4630 | 1470 |
| 274 | 20231102 | 141400 | 1263227320 | 4630 | 4630 | 4630 | 4630 | 0 |
| 275 | 20231102 | 141300 | 1263227320 | 4630 | 4630 | 4630 | 4630 | 99 |
| 276 | 20231102 | 141200 | 1262768950 | 4625 | 4625 | 4625 | 4625 | 1942 |
| 277 | 20231102 | 141100 | 1253787200 | 4625 | 4625 | 4625 | 4625 | 168 |
| 278 | 20231102 | 141000 | 1253010200 | 4625 | 4625 | 4625 | 4625 | 10 |
| 279 | 20231102 | 140900 | 1252963950 | 4625 | 4625 | 4625 | 4625 | 29 |
| 280 | 20231102 | 140800 | 1252829825 | 4625 | 4625 | 4625 | 4625 | 150 |
| 281 | 20231102 | 140700 | 1252136075 | 4625 | 4620 | 4625 | 4620 | 137 |
| 282 | 20231102 | 140600 | 1251502645 | 4615 | 4615 | 4615 | 4615 | 0 |
| 283 | 20231102 | 140500 | 1251502645 | 4615 | 4615 | 4615 | 4615 | 0 |
| 284 | 20231102 | 140400 | 1251502645 | 4615 | 4615 | 4615 | 4615 | 341 |
| 285 | 20231102 | 140300 | 1249928930 | 4615 | 4615 | 4615 | 4615 | 2665 |
| 286 | 20231102 | 140200 | 1237629955 | 4620 | 4615 | 4620 | 4615 | 2503 |
| 287 | 20231102 | 140100 | 1226066105 | 4620 | 4620 | 4620 | 4615 | 180 |
| 288 | 20231102 | 140000 | 1225234785 | 4620 | 4625 | 4625 | 4620 | 1095 |
| 289 | 20231102 | 135900 | 1220175410 | 4620 | 4625 | 4625 | 4620 | 448 |
| 290 | 20231102 | 135800 | 1218103910 | 4625 | 4625 | 4625 | 4625 | 5 |
| 291 | 20231102 | 135700 | 1218080785 | 4630 | 4630 | 4630 | 4630 | 100 |
| 292 | 20231102 | 135600 | 1217617785 | 4625 | 4630 | 4630 | 4625 | 17 |
| 293 | 20231102 | 135500 | 1217539150 | 4630 | 4625 | 4630 | 4625 | 90 |
| 294 | 20231102 | 135400 | 1217122850 | 4630 | 4625 | 4630 | 4625 | 1620 |
| 295 | 20231102 | 135300 | 1209630315 | 4630 | 4635 | 4635 | 4630 | 3067 |
| 296 | 20231102 | 135200 | 1195426710 | 4640 | 4640 | 4640 | 4640 | 0 |
| 297 | 20231102 | 135100 | 1195426710 | 4640 | 4640 | 4640 | 4640 | 249 |
| 298 | 20231102 | 135000 | 1194271350 | 4640 | 4640 | 4640 | 4640 | 500 |
| 299 | 20231102 | 134900 | 1191951350 | 4640 | 4640 | 4640 | 4640 | 305 |
| 300 | 20231102 | 134800 | 1190536150 | 4645 | 4645 | 4645 | 4645 | 0 |
| 301 | 20231102 | 134700 | 1190536150 | 4645 | 4645 | 4645 | 4645 | 0 |
| 302 | 20231102 | 134600 | 1190536150 | 4645 | 4645 | 4645 | 4645 | 98 |
| 303 | 20231102 | 134500 | 1190080940 | 4645 | 4645 | 4645 | 4645 | 527 |
| 304 | 20231102 | 134400 | 1187633025 | 4645 | 4645 | 4645 | 4645 | 64 |
| 305 | 20231102 | 134300 | 1187335745 | 4650 | 4650 | 4650 | 4650 | 1488 |
| 306 | 20231102 | 134200 | 1180416545 | 4650 | 4645 | 4650 | 4645 | 114 |
| 307 | 20231102 | 134100 | 1179886970 | 4645 | 4645 | 4645 | 4645 | 5 |
| 308 | 20231102 | 134000 | 1179863745 | 4645 | 4645 | 4645 | 4645 | 19 |
| 309 | 20231102 | 133900 | 1179775490 | 4645 | 4650 | 4650 | 4645 | 104 |
| 310 | 20231102 | 133800 | 1179291895 | 4645 | 4645 | 4645 | 4645 | 236 |
| 311 | 20231102 | 133700 | 1178195675 | 4645 | 4645 | 4650 | 4640 | 811 |
| 312 | 20231102 | 133600 | 1174428670 | 4645 | 4645 | 4645 | 4645 | 90 |
| 313 | 20231102 | 133500 | 1174010620 | 4645 | 4645 | 4645 | 4645 | 290 |
| 314 | 20231102 | 133400 | 1172663570 | 4645 | 4645 | 4645 | 4645 | 100 |
| 315 | 20231102 | 133300 | 1172199070 | 4635 | 4640 | 4640 | 4635 | 101 |
| 316 | 20231102 | 133200 | 1171730435 | 4640 | 4640 | 4640 | 4640 | 0 |
| 317 | 20231102 | 133100 | 1171730435 | 4640 | 4640 | 4645 | 4640 | 1865 |
| 318 | 20231102 | 133000 | 1163070265 | 4640 | 4640 | 4640 | 4640 | 0 |
| 319 | 20231102 | 132900 | 1163070265 | 4640 | 4645 | 4645 | 4640 | 223 |
| 320 | 20231102 | 132800 | 1162034580 | 4640 | 4640 | 4640 | 4640 | 510 |
| 321 | 20231102 | 132700 | 1159668180 | 4645 | 4645 | 4645 | 4645 | 1324 |
| 322 | 20231102 | 132600 | 1153518200 | 4645 | 4640 | 4645 | 4635 | 615 |
| 323 | 20231102 | 132500 | 1150664600 | 4640 | 4640 | 4640 | 4640 | 229 |
| 324 | 20231102 | 132400 | 1149602040 | 4640 | 4640 | 4640 | 4640 | 1 |
| 325 | 20231102 | 132300 | 1149597400 | 4645 | 4645 | 4645 | 4645 | 148 |
| 326 | 20231102 | 132200 | 1148909940 | 4640 | 4640 | 4640 | 4640 | 351 |
| 327 | 20231102 | 132100 | 1147281300 | 4635 | 4640 | 4640 | 4635 | 50 |
| 328 | 20231102 | 132000 | 1147049345 | 4640 | 4640 | 4640 | 4640 | 137 |
| 329 | 20231102 | 131900 | 1146413665 | 4640 | 4640 | 4640 | 4640 | 1086 |
| 330 | 20231102 | 131800 | 1141374625 | 4640 | 4640 | 4640 | 4640 | 1464 |
| 331 | 20231102 | 131700 | 1134581665 | 4640 | 4635 | 4640 | 4635 | 80 |
| 332 | 20231102 | 131600 | 1134210845 | 4635 | 4635 | 4635 | 4635 | 3 |
| 333 | 20231102 | 131500 | 1134196940 | 4640 | 4640 | 4640 | 4640 | 0 |
| 334 | 20231102 | 131400 | 1134196940 | 4640 | 4635 | 4640 | 4635 | 601 |
| 335 | 20231102 | 131300 | 1131410800 | 4640 | 4640 | 4640 | 4640 | 631 |
| 336 | 20231102 | 131200 | 1128482960 | 4640 | 4640 | 4640 | 4640 | 1810 |
| 337 | 20231102 | 131100 | 1120084560 | 4640 | 4640 | 4640 | 4640 | 71 |
| 338 | 20231102 | 131000 | 1119755120 | 4640 | 4635 | 4640 | 4635 | 1041 |
| 339 | 20231102 | 130900 | 1114924930 | 4635 | 4640 | 4640 | 4635 | 262 |
| 340 | 20231102 | 130800 | 1113709520 | 4640 | 4640 | 4640 | 4640 | 1654 |
| 341 | 20231102 | 130700 | 1106034960 | 4640 | 4635 | 4640 | 4635 | 34 |
| 342 | 20231102 | 130600 | 1105877350 | 4640 | 4640 | 4640 | 4635 | 23 |
| 343 | 20231102 | 130500 | 1105770730 | 4640 | 4635 | 4640 | 4635 | 642 |
| 344 | 20231102 | 130400 | 1102794430 | 4635 | 4635 | 4635 | 4635 | 304 |
| 345 | 20231102 | 130300 | 1101385390 | 4635 | 4635 | 4635 | 4635 | 230 |
| 346 | 20231102 | 130200 | 1100319340 | 4635 | 4635 | 4635 | 4635 | 430 |
| 347 | 20231102 | 130100 | 1098326290 | 4635 | 4635 | 4635 | 4635 | 0 |
| 348 | 20231102 | 130000 | 1098326290 | 4635 | 4635 | 4635 | 4635 | 485 |
| 349 | 20231102 | 125900 | 1096078315 | 4635 | 4635 | 4635 | 4635 | 326 |
| 350 | 20231102 | 125800 | 1094567305 | 4635 | 4635 | 4635 | 4635 | 19 |
| 351 | 20231102 | 125700 | 1094479240 | 4635 | 4635 | 4635 | 4635 | 100 |
| 352 | 20231102 | 125600 | 1094015740 | 4640 | 4630 | 4640 | 4630 | 254 |
| 353 | 20231102 | 125500 | 1092837230 | 4640 | 4640 | 4640 | 4640 | 0 |
| 354 | 20231102 | 125400 | 1092837230 | 4640 | 4640 | 4640 | 4640 | 0 |
| 355 | 20231102 | 125300 | 1092837230 | 4640 | 4640 | 4640 | 4640 | 0 |
| 356 | 20231102 | 125200 | 1092837230 | 4640 | 4640 | 4640 | 4640 | 100 |
| 357 | 20231102 | 125100 | 1092373230 | 4640 | 4635 | 4640 | 4635 | 320 |
| 358 | 20231102 | 125000 | 1090889930 | 4640 | 4640 | 4640 | 4635 | 717 |
| 359 | 20231102 | 124900 | 1087563680 | 4635 | 4640 | 4640 | 4635 | 216 |
| 360 | 20231102 | 124800 | 1086561935 | 4640 | 4640 | 4640 | 4640 | 71 |
| 361 | 20231102 | 124700 | 1086232495 | 4640 | 4640 | 4640 | 4640 | 110 |
| 362 | 20231102 | 124600 | 1085722095 | 4645 | 4645 | 4645 | 4645 | 75 |
| 363 | 20231102 | 124500 | 1085373720 | 4645 | 4640 | 4645 | 4640 | 865 |
| 364 | 20231102 | 124400 | 1081360095 | 4635 | 4635 | 4635 | 4635 | 456 |
| 365 | 20231102 | 124300 | 1079246535 | 4635 | 4640 | 4640 | 4635 | 1960 |
| 366 | 20231102 | 124200 | 1070152735 | 4640 | 4635 | 4640 | 4635 | 1923 |
| 367 | 20231102 | 124100 | 1061232015 | 4640 | 4635 | 4640 | 4630 | 1012 |
| 368 | 20231102 | 124000 | 1056541935 | 4635 | 4635 | 4635 | 4630 | 1561 |
| 369 | 20231102 | 123900 | 1049306705 | 4635 | 4640 | 4640 | 4635 | 627 |
| 370 | 20231102 | 123800 | 1046400460 | 4635 | 4635 | 4635 | 4635 | 1 |
| 371 | 20231102 | 123700 | 1046395825 | 4640 | 4635 | 4640 | 4635 | 527 |
| 372 | 20231102 | 123600 | 1043953175 | 4635 | 4635 | 4635 | 4635 | 7108 |
| 373 | 20231102 | 123500 | 1011007595 | 4630 | 4630 | 4630 | 4630 | 550 |
| 374 | 20231102 | 123400 | 1008461095 | 4630 | 4630 | 4630 | 4630 | 102 |
| 375 | 20231102 | 123300 | 1007988835 | 4635 | 4635 | 4635 | 4635 | 57 |
| 376 | 20231102 | 123200 | 1007724640 | 4635 | 4635 | 4635 | 4635 | 99 |
| 377 | 20231102 | 123100 | 1007265775 | 4635 | 4635 | 4635 | 4635 | 11 |
| 378 | 20231102 | 123000 | 1007214790 | 4635 | 4635 | 4635 | 4635 | 99 |
| 379 | 20231102 | 122900 | 1006755925 | 4635 | 4635 | 4635 | 4635 | 0 |
| 380 | 20231102 | 122800 | 1006755925 | 4635 | 4635 | 4635 | 4635 | 3 |
| 381 | 20231102 | 122700 | 1006742020 | 4635 | 4630 | 4635 | 4625 | 804 |
| 382 | 20231102 | 122600 | 1003019755 | 4635 | 4630 | 4635 | 4630 | 1604 |
| 383 | 20231102 | 122500 | 995593060 | 4630 | 4625 | 4630 | 4625 | 2336 |
| 384 | 20231102 | 122400 | 984784645 | 4620 | 4620 | 4620 | 4620 | 478 |
| 385 | 20231102 | 122300 | 982576285 | 4620 | 4620 | 4620 | 4620 | 0 |
| 386 | 20231102 | 122200 | 982576285 | 4620 | 4625 | 4625 | 4620 | 145 |
| 387 | 20231102 | 122100 | 981906360 | 4625 | 4625 | 4625 | 4625 | 49 |
| 388 | 20231102 | 122000 | 981679735 | 4625 | 4625 | 4625 | 4625 | 0 |
| 389 | 20231102 | 121900 | 981679735 | 4625 | 4625 | 4625 | 4625 | 0 |
| 390 | 20231102 | 121800 | 981679735 | 4625 | 4625 | 4625 | 4625 | 330 |
| 391 | 20231102 | 121700 | 980153485 | 4625 | 4620 | 4625 | 4620 | 203 |
| 392 | 20231102 | 121600 | 979215125 | 4615 | 4615 | 4615 | 4615 | 1672 |
| 393 | 20231102 | 121500 | 971498845 | 4620 | 4625 | 4625 | 4615 | 225 |
| 394 | 20231102 | 121400 | 970459355 | 4620 | 4620 | 4620 | 4620 | 500 |
| 395 | 20231102 | 121300 | 968149355 | 4620 | 4620 | 4620 | 4620 | 1310 |
| 396 | 20231102 | 121200 | 962097155 | 4620 | 4620 | 4620 | 4620 | 60 |
| 397 | 20231102 | 121100 | 961819955 | 4620 | 4620 | 4620 | 4620 | 20 |
| 398 | 20231102 | 121000 | 961727555 | 4620 | 4620 | 4620 | 4620 | 0 |
| 399 | 20231102 | 120900 | 961727555 | 4620 | 4620 | 4620 | 4620 | 98 |
| 400 | 20231102 | 120800 | 961274795 | 4620 | 4620 | 4620 | 4620 | 500 |
| 401 | 20231102 | 120700 | 958964795 | 4620 | 4620 | 4620 | 4620 | 183 |
| 402 | 20231102 | 120600 | 958119335 | 4620 | 4620 | 4620 | 4620 | 5 |
| 403 | 20231102 | 120500 | 958096235 | 4620 | 4620 | 4620 | 4620 | 4 |
| 404 | 20231102 | 120400 | 958077755 | 4620 | 4615 | 4620 | 4615 | 1098 |
| 405 | 20231102 | 120300 | 953009995 | 4620 | 4620 | 4620 | 4620 | 10 |
| 406 | 20231102 | 120200 | 952963795 | 4615 | 4615 | 4615 | 4615 | 10 |
| 407 | 20231102 | 120100 | 952917645 | 4615 | 4615 | 4615 | 4615 | 1 |
| 408 | 20231102 | 120000 | 952913030 | 4620 | 4615 | 4620 | 4615 | 5 |
| 409 | 20231102 | 115900 | 952889935 | 4615 | 4625 | 4625 | 4615 | 298 |
| 410 | 20231102 | 115800 | 951513580 | 4615 | 4620 | 4620 | 4615 | 463 |
| 411 | 20231102 | 115700 | 949375635 | 4620 | 4620 | 4620 | 4620 | 55 |
| 412 | 20231102 | 115600 | 949121535 | 4620 | 4620 | 4620 | 4620 | 13 |
| 413 | 20231102 | 115500 | 949061475 | 4620 | 4615 | 4620 | 4615 | 156 |
| 414 | 20231102 | 115400 | 948340760 | 4620 | 4620 | 4625 | 4620 | 199 |
| 415 | 20231102 | 115300 | 947420890 | 4625 | 4625 | 4625 | 4625 | 0 |
| 416 | 20231102 | 115200 | 947420890 | 4625 | 4625 | 4625 | 4625 | 0 |
| 417 | 20231102 | 115100 | 947420890 | 4625 | 4625 | 4625 | 4625 | 1 |
| 418 | 20231102 | 115000 | 947416265 | 4625 | 4615 | 4625 | 4615 | 51 |
| 419 | 20231102 | 114900 | 947180890 | 4615 | 4615 | 4615 | 4615 | 0 |
| 420 | 20231102 | 114800 | 947180890 | 4615 | 4615 | 4615 | 4615 | 127 |
| 421 | 20231102 | 114700 | 946594785 | 4615 | 4620 | 4620 | 4615 | 382 |
| 422 | 20231102 | 114600 | 944831495 | 4615 | 4615 | 4615 | 4615 | 0 |
| 423 | 20231102 | 114500 | 944831495 | 4615 | 4615 | 4615 | 4615 | 0 |
| 424 | 20231102 | 114400 | 944831495 | 4615 | 4620 | 4625 | 4615 | 142 |
| 425 | 20231102 | 114300 | 944174980 | 4615 | 4615 | 4615 | 4615 | 32 |
| 426 | 20231102 | 114200 | 944027300 | 4615 | 4615 | 4615 | 4615 | 20 |
| 427 | 20231102 | 114100 | 943935000 | 4615 | 4615 | 4615 | 4615 | 301 |
| 428 | 20231102 | 114000 | 942545885 | 4610 | 4615 | 4615 | 4610 | 1170 |
| 429 | 20231102 | 113900 | 937150310 | 4615 | 4620 | 4620 | 4615 | 1202 |
| 430 | 20231102 | 113800 | 931599905 | 4625 | 4630 | 4630 | 4625 | 148 |
| 431 | 20231102 | 113700 | 930914905 | 4630 | 4630 | 4630 | 4630 | 0 |
| 432 | 20231102 | 113600 | 930914905 | 4630 | 4625 | 4630 | 4620 | 1500 |
| 433 | 20231102 | 113500 | 923976405 | 4625 | 4630 | 4630 | 4625 | 59 |
| 434 | 20231102 | 113400 | 923703305 | 4630 | 4630 | 4630 | 4630 | 848 |
| 435 | 20231102 | 113300 | 919777065 | 4625 | 4625 | 4625 | 4625 | 848 |
| 436 | 20231102 | 113200 | 915855065 | 4625 | 4625 | 4625 | 4625 | 1492 |
| 437 | 20231102 | 113100 | 908954565 | 4625 | 4625 | 4625 | 4625 | 37 |
| 438 | 20231102 | 113000 | 908783440 | 4625 | 4625 | 4625 | 4625 | 55 |
| 439 | 20231102 | 112900 | 908529065 | 4625 | 4625 | 4625 | 4625 | 0 |
| 440 | 20231102 | 112800 | 908529065 | 4625 | 4630 | 4630 | 4625 | 127 |
| 441 | 20231102 | 112700 | 907941200 | 4625 | 4625 | 4625 | 4625 | 30 |
| 442 | 20231102 | 112600 | 907802450 | 4630 | 4630 | 4630 | 4630 | 109 |
| 443 | 20231102 | 112500 | 907297780 | 4625 | 4625 | 4625 | 4620 | 409 |
| 444 | 20231102 | 112400 | 905408155 | 4625 | 4625 | 4625 | 4625 | 1 |
| 445 | 20231102 | 112300 | 905403530 | 4620 | 4620 | 4620 | 4620 | 0 |
| 446 | 20231102 | 112200 | 905403530 | 4620 | 4620 | 4620 | 4620 | 6 |
| 447 | 20231102 | 112100 | 905375810 | 4620 | 4620 | 4630 | 4620 | 169 |
| 448 | 20231102 | 112000 | 904593490 | 4620 | 4620 | 4620 | 4620 | 0 |
| 449 | 20231102 | 111900 | 904593490 | 4620 | 4625 | 4625 | 4620 | 151 |
| 450 | 20231102 | 111800 | 903895365 | 4625 | 4620 | 4625 | 4620 | 310 |
| 451 | 20231102 | 111700 | 902461620 | 4620 | 4620 | 4625 | 4620 | 627 |
| 452 | 20231102 | 111600 | 899561780 | 4620 | 4620 | 4620 | 4620 | 0 |
| 453 | 20231102 | 111500 | 899561780 | 4620 | 4620 | 4620 | 4620 | 15 |
| 454 | 20231102 | 111400 | 899492480 | 4620 | 4615 | 4620 | 4615 | 536 |
| 455 | 20231102 | 111300 | 897018810 | 4615 | 4615 | 4615 | 4610 | 2653 |
| 456 | 20231102 | 111200 | 884779220 | 4620 | 4615 | 4620 | 4615 | 11 |
| 457 | 20231102 | 111100 | 884728405 | 4620 | 4620 | 4620 | 4620 | 264 |
| 458 | 20231102 | 111000 | 883508725 | 4620 | 4630 | 4630 | 4620 | 1205 |
| 459 | 20231102 | 110900 | 877935555 | 4630 | 4625 | 4630 | 4625 | 59 |
| 460 | 20231102 | 110800 | 877662675 | 4625 | 4625 | 4625 | 4625 | 360 |
| 461 | 20231102 | 110700 | 875997675 | 4625 | 4625 | 4625 | 4625 | 213 |
| 462 | 20231102 | 110600 | 875012550 | 4625 | 4625 | 4625 | 4625 | 0 |
| 463 | 20231102 | 110500 | 875012550 | 4625 | 4625 | 4630 | 4625 | 122 |
| 464 | 20231102 | 110400 | 874447795 | 4630 | 4630 | 4630 | 4630 | 1084 |
| 465 | 20231102 | 110300 | 869428875 | 4625 | 4630 | 4630 | 4625 | 924 |
| 466 | 20231102 | 110200 | 865155350 | 4625 | 4625 | 4625 | 4625 | 0 |
| 467 | 20231102 | 110100 | 865155350 | 4625 | 4620 | 4625 | 4620 | 2727 |
| 468 | 20231102 | 110000 | 852543495 | 4625 | 4625 | 4625 | 4625 | 0 |
| 469 | 20231102 | 105900 | 852543495 | 4625 | 4620 | 4625 | 4620 | 401 |
| 470 | 20231102 | 105800 | 850689070 | 4625 | 4620 | 4625 | 4620 | 508 |
| 471 | 20231102 | 105700 | 848342070 | 4620 | 4620 | 4620 | 4620 | 2278 |
| 472 | 20231102 | 105600 | 837817710 | 4625 | 4625 | 4625 | 4625 | 361 |
| 473 | 20231102 | 105500 | 836148085 | 4625 | 4625 | 4625 | 4625 | 50 |
| 474 | 20231102 | 105400 | 835916835 | 4630 | 4630 | 4630 | 4630 | 1004 |
| 475 | 20231102 | 105300 | 831268315 | 4635 | 4630 | 4635 | 4630 | 128 |
| 476 | 20231102 | 105200 | 830675185 | 4635 | 4635 | 4635 | 4635 | 22 |
| 477 | 20231102 | 105100 | 830573215 | 4635 | 4635 | 4635 | 4635 | 211 |
| 478 | 20231102 | 105000 | 829595230 | 4635 | 4635 | 4635 | 4635 | 51 |
| 479 | 20231102 | 104900 | 829358845 | 4635 | 4635 | 4640 | 4635 | 1493 |
| 480 | 20231102 | 104800 | 822438780 | 4635 | 4635 | 4635 | 4635 | 1216 |
| 481 | 20231102 | 104700 | 816802620 | 4635 | 4635 | 4640 | 4635 | 4586 |
| 482 | 20231102 | 104600 | 795539490 | 4635 | 4620 | 4635 | 4620 | 9492 |
| 483 | 20231102 | 104500 | 751591460 | 4620 | 4620 | 4620 | 4620 | 25 |
| 484 | 20231102 | 104400 | 751475960 | 4625 | 4620 | 4625 | 4620 | 803 |
| 485 | 20231102 | 104300 | 747763110 | 4625 | 4625 | 4625 | 4625 | 0 |
| 486 | 20231102 | 104200 | 747763110 | 4625 | 4625 | 4625 | 4625 | 1 |
| 487 | 20231102 | 104100 | 747758485 | 4625 | 4620 | 4625 | 4620 | 106 |
| 488 | 20231102 | 104000 | 747268240 | 4620 | 4620 | 4620 | 4620 | 51 |
| 489 | 20231102 | 103900 | 747032620 | 4625 | 4625 | 4625 | 4625 | 1072 |
| 490 | 20231102 | 103800 | 742074620 | 4625 | 4620 | 4625 | 4620 | 478 |
| 491 | 20231102 | 103700 | 739865270 | 4620 | 4620 | 4620 | 4620 | 110 |
| 492 | 20231102 | 103600 | 739357070 | 4620 | 4620 | 4620 | 4620 | 109 |
| 493 | 20231102 | 103500 | 738853490 | 4625 | 4620 | 4625 | 4620 | 165 |
| 494 | 20231102 | 103400 | 738090700 | 4625 | 4620 | 4625 | 4620 | 16 |
| 495 | 20231102 | 103300 | 738016705 | 4620 | 4615 | 4620 | 4615 | 493 |
| 496 | 20231102 | 103200 | 735739170 | 4615 | 4615 | 4615 | 4615 | 685 |
| 497 | 20231102 | 103100 | 732577895 | 4620 | 4620 | 4620 | 4620 | 0 |
| 498 | 20231102 | 103000 | 732577895 | 4620 | 4620 | 4625 | 4620 | 600 |
| 499 | 20231102 | 102900 | 729805405 | 4625 | 4625 | 4625 | 4625 | 54 |
| 500 | 20231102 | 102800 | 729555655 | 4625 | 4625 | 4625 | 4625 | 5 |
| 501 | 20231102 | 102700 | 729532530 | 4625 | 4620 | 4625 | 4620 | 1127 |
| 502 | 20231102 | 102600 | 724320785 | 4625 | 4625 | 4625 | 4625 | 603 |
| 503 | 20231102 | 102500 | 721531910 | 4620 | 4620 | 4625 | 4620 | 179 |
| 504 | 20231102 | 102400 | 720704440 | 4620 | 4620 | 4625 | 4620 | 2041 |
| 505 | 20231102 | 102300 | 711273955 | 4620 | 4620 | 4620 | 4620 | 100 |
| 506 | 20231102 | 102200 | 710811955 | 4620 | 4620 | 4620 | 4620 | 349 |
| 507 | 20231102 | 102100 | 709199575 | 4615 | 4615 | 4620 | 4615 | 754 |
| 508 | 20231102 | 102000 | 705719855 | 4615 | 4620 | 4620 | 4610 | 1093 |
| 509 | 20231102 | 101900 | 700671300 | 4600 | 4600 | 4600 | 4600 | 0 |
| 510 | 20231102 | 101800 | 700671300 | 4600 | 4615 | 4615 | 4600 | 1137 |
| 511 | 20231102 | 101700 | 695431620 | 4620 | 4620 | 4620 | 4615 | 331 |
| 512 | 20231102 | 101600 | 693902415 | 4625 | 4625 | 4625 | 4625 | 145 |
| 513 | 20231102 | 101500 | 693231790 | 4625 | 4625 | 4625 | 4625 | 43 |
| 514 | 20231102 | 101400 | 693032915 | 4630 | 4630 | 4630 | 4630 | 119 |
| 515 | 20231102 | 101300 | 692481945 | 4630 | 4625 | 4630 | 4625 | 2696 |
| 516 | 20231102 | 101200 | 680012110 | 4625 | 4625 | 4625 | 4625 | 666 |
| 517 | 20231102 | 101100 | 676931860 | 4620 | 4610 | 4620 | 4610 | 3240 |
| 518 | 20231102 | 101000 | 661992240 | 4610 | 4620 | 4620 | 4610 | 1239 |
| 519 | 20231102 | 100900 | 656269380 | 4620 | 4620 | 4620 | 4620 | 927 |
| 520 | 20231102 | 100800 | 651986640 | 4605 | 4605 | 4605 | 4605 | 330 |
| 521 | 20231102 | 100700 | 650466990 | 4605 | 4610 | 4610 | 4605 | 2050 |
| 522 | 20231102 | 100600 | 641016575 | 4620 | 4610 | 4620 | 4610 | 102 |
| 523 | 20231102 | 100500 | 640545375 | 4610 | 4620 | 4620 | 4610 | 471 |
| 524 | 20231102 | 100400 | 638374015 | 4620 | 4610 | 4620 | 4610 | 660 |
| 525 | 20231102 | 100300 | 635331395 | 4620 | 4610 | 4620 | 4610 | 528 |
| 526 | 20231102 | 100200 | 632896335 | 4625 | 4625 | 4625 | 4625 | 10 |
| 527 | 20231102 | 100100 | 632850085 | 4630 | 4630 | 4630 | 4630 | 61 |
| 528 | 20231102 | 100000 | 632567655 | 4590 | 4605 | 4610 | 4590 | 6920 |
| 529 | 20231102 | 095900 | 600718750 | 4605 | 4630 | 4630 | 4605 | 5653 |
| 530 | 20231102 | 095800 | 574644240 | 4630 | 4620 | 4630 | 4620 | 477 |
| 531 | 20231102 | 095700 | 572439510 | 4620 | 4630 | 4630 | 4620 | 252 |
| 532 | 20231102 | 095600 | 571275160 | 4625 | 4625 | 4625 | 4625 | 2803 |
| 533 | 20231102 | 095500 | 558311285 | 4615 | 4615 | 4625 | 4615 | 810 |
| 534 | 20231102 | 095400 | 554568210 | 4615 | 4630 | 4630 | 4615 | 1415 |
| 535 | 20231102 | 095300 | 548028930 | 4630 | 4630 | 4630 | 4625 | 1183 |
| 536 | 20231102 | 095200 | 542556345 | 4630 | 4625 | 4630 | 4625 | 55 |
| 537 | 20231102 | 095100 | 542301960 | 4630 | 4625 | 4630 | 4625 | 1364 |
| 538 | 20231102 | 095000 | 535987430 | 4625 | 4630 | 4635 | 4625 | 5559 |
| 539 | 20231102 | 094900 | 510238085 | 4620 | 4620 | 4630 | 4610 | 3035 |
| 540 | 20231102 | 094800 | 496207765 | 4620 | 4615 | 4620 | 4610 | 3011 |
| 541 | 20231102 | 094700 | 482325140 | 4615 | 4610 | 4620 | 4605 | 9724 |
| 542 | 20231102 | 094600 | 437478395 | 4610 | 4610 | 4610 | 4605 | 126 |
| 543 | 20231102 | 094500 | 436897585 | 4610 | 4615 | 4615 | 4610 | 237 |
| 544 | 20231102 | 094400 | 435804525 | 4610 | 4610 | 4610 | 4605 | 1130 |
| 545 | 20231102 | 094300 | 430597105 | 4610 | 4610 | 4610 | 4605 | 4340 |
| 546 | 20231102 | 094200 | 410590925 | 4610 | 4605 | 4610 | 4600 | 793 |
| 547 | 20231102 | 094100 | 406941325 | 4600 | 4600 | 4600 | 4600 | 200 |
| 548 | 20231102 | 094000 | 406021325 | 4600 | 4600 | 4600 | 4600 | 19 |
| 549 | 20231102 | 093900 | 405933925 | 4610 | 4610 | 4610 | 4600 | 1009 |
| 550 | 20231102 | 093800 | 401282465 | 4600 | 4610 | 4610 | 4600 | 22 |
| 551 | 20231102 | 093700 | 401181055 | 4610 | 4600 | 4610 | 4600 | 290 |
| 552 | 20231102 | 093600 | 399847045 | 4600 | 4610 | 4610 | 4580 | 7182 |
| 553 | 20231102 | 093500 | 366849825 | 4605 | 4605 | 4605 | 4605 | 926 |
| 554 | 20231102 | 093400 | 362585595 | 4605 | 4600 | 4605 | 4600 | 9698 |
| 555 | 20231102 | 093300 | 317964355 | 4600 | 4595 | 4600 | 4595 | 1638 |
| 556 | 20231102 | 093200 | 310432080 | 4600 | 4600 | 4600 | 4600 | 17 |
| 557 | 20231102 | 093100 | 310353880 | 4600 | 4595 | 4600 | 4590 | 145 |
| 558 | 20231102 | 093000 | 309687835 | 4595 | 4595 | 4595 | 4590 | 1399 |
| 559 | 20231102 | 092900 | 303262615 | 4600 | 4595 | 4600 | 4595 | 2829 |
| 560 | 20231102 | 092800 | 290251215 | 4595 | 4600 | 4605 | 4595 | 220 |
| 561 | 20231102 | 092700 | 289239615 | 4605 | 4595 | 4605 | 4595 | 1073 |
| 562 | 20231102 | 092600 | 284300195 | 4595 | 4600 | 4600 | 4585 | 2536 |
| 563 | 20231102 | 092500 | 272670980 | 4600 | 4600 | 4600 | 4600 | 120 |
| 564 | 20231102 | 092400 | 272118980 | 4605 | 4570 | 4605 | 4570 | 206 |
| 565 | 20231102 | 092300 | 271175560 | 4570 | 4580 | 4605 | 4570 | 1956 |
| 566 | 20231102 | 092200 | 262184520 | 4605 | 4585 | 4605 | 4585 | 3885 |
| 567 | 20231102 | 092100 | 244322440 | 4585 | 4585 | 4585 | 4560 | 7309 |
| 568 | 20231102 | 092000 | 210938420 | 4585 | 4585 | 4585 | 4585 | 910 |
| 569 | 20231102 | 091900 | 206766070 | 4585 | 4580 | 4585 | 4580 | 89 |
| 570 | 20231102 | 091800 | 206358105 | 4585 | 4590 | 4595 | 4585 | 1338 |
| 571 | 20231102 | 091700 | 200221765 | 4595 | 4595 | 4595 | 4595 | 1585 |
| 572 | 20231102 | 091600 | 192938690 | 4595 | 4595 | 4600 | 4595 | 1260 |
| 573 | 20231102 | 091500 | 187148240 | 4600 | 4600 | 4600 | 4600 | 891 |
| 574 | 20231102 | 091400 | 183049640 | 4600 | 4595 | 4600 | 4595 | 1200 |
| 575 | 20231102 | 091300 | 177530140 | 4600 | 4580 | 4600 | 4580 | 183 |
| 576 | 20231102 | 091200 | 176689960 | 4580 | 4580 | 4580 | 4570 | 1206 |
| 577 | 20231102 | 091100 | 171166530 | 4580 | 4590 | 4590 | 4580 | 1123 |
| 578 | 20231102 | 091000 | 166023180 | 4605 | 4590 | 4605 | 4590 | 2971 |
| 579 | 20231102 | 090900 | 152349510 | 4585 | 4570 | 4585 | 4570 | 1120 |
| 580 | 20231102 | 090800 | 147225115 | 4565 | 4565 | 4580 | 4565 | 2292 |
| 581 | 20231102 | 090700 | 136757120 | 4565 | 4565 | 4570 | 4565 | 1762 |
| 582 | 20231102 | 090600 | 128713140 | 4560 | 4570 | 4570 | 4560 | 500 |
| 583 | 20231102 | 090500 | 126432260 | 4565 | 4590 | 4600 | 4560 | 5612 |
| 584 | 20231102 | 090400 | 100724585 | 4595 | 4600 | 4600 | 4595 | 3869 |
| 585 | 20231102 | 090300 | 82927800 | 4600 | 4595 | 4600 | 4595 | 1136 |
| 586 | 20231102 | 090200 | 77707335 | 4595 | 4595 | 4600 | 4585 | 1471 |
| 587 | 20231102 | 090100 | 70944525 | 4600 | 4570 | 4610 | 4570 | 2083 |
| 588 | 20231102 | 090000 | 61384025 | 4570 | 4560 | 4575 | 4555 | 13462 |