28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 5370 |
| 3 | 20231107 | 183100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20231107 | 183000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20231107 | 182900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20231107 | 182800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20231107 | 182700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20231107 | 182600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20231107 | 182500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20231107 | 182400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20231107 | 182300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20231107 | 182200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20231107 | 182100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20231107 | 182000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20231107 | 181900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20231107 | 181800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20231107 | 181700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20231107 | 181600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20231107 | 181500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20231107 | 181400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20231107 | 181300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20231107 | 181200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20231107 | 181100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20231107 | 181000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20231107 | 180900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20231107 | 180800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20231107 | 180700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20231107 | 180600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20231107 | 180500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20231107 | 180400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20231107 | 180300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20231107 | 180200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 5370 |
| 33 | 20231107 | 180100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20231107 | 180000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20231107 | 175900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20231107 | 175800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20231107 | 175700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20231107 | 175600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20231107 | 175500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20231107 | 175400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20231107 | 175300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20231107 | 175200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20231107 | 175100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20231107 | 175000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20231107 | 174900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20231107 | 174800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20231107 | 174700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20231107 | 174600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20231107 | 174500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20231107 | 174400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20231107 | 174300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20231107 | 174200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20231107 | 174100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20231107 | 174000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20231107 | 173900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20231107 | 173800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20231107 | 173700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20231107 | 173600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20231107 | 173500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20231107 | 173400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20231107 | 173300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20231107 | 173200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 5370 |
| 63 | 20231107 | 173100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20231107 | 173000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20231107 | 172900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20231107 | 172800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20231107 | 172700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20231107 | 172600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20231107 | 172500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20231107 | 172400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20231107 | 172300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20231107 | 172200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20231107 | 172100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20231107 | 172000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20231107 | 171900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20231107 | 171800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20231107 | 171700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20231107 | 171600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20231107 | 171500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20231107 | 171400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20231107 | 171300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20231107 | 171200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20231107 | 171100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20231107 | 171000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20231107 | 170900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20231107 | 170800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20231107 | 170700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20231107 | 170600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20231107 | 170500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20231107 | 170400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20231107 | 170300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20231107 | 170200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 5370 |
| 93 | 20231107 | 170100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20231107 | 170000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20231107 | 165900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20231107 | 165800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20231107 | 165700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20231107 | 165600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20231107 | 165500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20231107 | 165400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20231107 | 165300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20231107 | 165200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20231107 | 165100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20231107 | 165000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20231107 | 164900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20231107 | 164800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20231107 | 164700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20231107 | 164600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20231107 | 164500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20231107 | 164400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20231107 | 164300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20231107 | 164200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20231107 | 164100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20231107 | 164000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20231107 | 163900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20231107 | 163800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20231107 | 163700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20231107 | 163600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20231107 | 163500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20231107 | 163400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20231107 | 163300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20231107 | 163200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 5370 |
| 123 | 20231107 | 163100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20231107 | 163000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20231107 | 162900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20231107 | 162800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20231107 | 162700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20231107 | 162600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20231107 | 162500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20231107 | 162400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20231107 | 162300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20231107 | 162200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20231107 | 162100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20231107 | 162000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20231107 | 161900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20231107 | 161800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20231107 | 161700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20231107 | 161600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20231107 | 161500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20231107 | 161400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20231107 | 161300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20231107 | 161200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20231107 | 161100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20231107 | 161000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20231107 | 160900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20231107 | 160800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20231107 | 160700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20231107 | 160600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20231107 | 160500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20231107 | 160400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20231107 | 160300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20231107 | 160200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 5370 |
| 153 | 20231107 | 160100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20231107 | 160000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20231107 | 155900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20231107 | 155800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20231107 | 155700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20231107 | 155600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20231107 | 155500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20231107 | 155400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20231107 | 155300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20231107 | 155200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20231107 | 155100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20231107 | 155000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20231107 | 154900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20231107 | 154800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20231107 | 154700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20231107 | 154600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20231107 | 154500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20231107 | 154400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20231107 | 154300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20231107 | 154200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20231107 | 154100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20231107 | 154000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20231107 | 153900 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20231107 | 153800 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20231107 | 153700 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20231107 | 153600 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20231107 | 153500 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20231107 | 153400 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20231107 | 153300 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20231107 | 153200 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 5370 |
| 183 | 20231107 | 153100 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 184 | 20231107 | 153000 | 2073244345 | 4270 | 4270 | 4270 | 4270 | 5370 |
| 185 | 20231107 | 152900 | 2050314445 | 4280 | 4280 | 4280 | 4280 | 0 |
| 186 | 20231107 | 152800 | 2050314445 | 4280 | 4280 | 4280 | 4280 | 0 |
| 187 | 20231107 | 152700 | 2050314445 | 4280 | 4280 | 4280 | 4280 | 0 |
| 188 | 20231107 | 152600 | 2050314445 | 4280 | 4280 | 4280 | 4280 | 0 |
| 189 | 20231107 | 152500 | 2050314445 | 4280 | 4280 | 4280 | 4280 | 0 |
| 190 | 20231107 | 152400 | 2050314445 | 4280 | 4280 | 4280 | 4280 | 0 |
| 191 | 20231107 | 152300 | 2050314445 | 4280 | 4280 | 4280 | 4280 | 0 |
| 192 | 20231107 | 152200 | 2050314445 | 4280 | 4280 | 4280 | 4280 | 0 |
| 193 | 20231107 | 152100 | 2050314445 | 4280 | 4280 | 4280 | 4280 | 0 |
| 194 | 20231107 | 152000 | 2050314445 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20231107 | 151900 | 2050314445 | 4280 | 4290 | 4290 | 4280 | 1951 |
| 196 | 20231107 | 151800 | 2041957740 | 4295 | 4300 | 4300 | 4290 | 170 |
| 197 | 20231107 | 151700 | 2041228085 | 4300 | 4290 | 4300 | 4290 | 173 |
| 198 | 20231107 | 151600 | 2040485270 | 4290 | 4290 | 4290 | 4290 | 3 |
| 199 | 20231107 | 151500 | 2040472400 | 4300 | 4300 | 4300 | 4295 | 513 |
| 200 | 20231107 | 151400 | 2038266765 | 4300 | 4285 | 4300 | 4280 | 697 |
| 201 | 20231107 | 151300 | 2035283295 | 4285 | 4280 | 4285 | 4280 | 20 |
| 202 | 20231107 | 151200 | 2035197685 | 4285 | 4285 | 4285 | 4285 | 23 |
| 203 | 20231107 | 151100 | 2035099130 | 4280 | 4280 | 4280 | 4275 | 282 |
| 204 | 20231107 | 151000 | 2033892920 | 4275 | 4275 | 4275 | 4275 | 1 |
| 205 | 20231107 | 150900 | 2033888645 | 4270 | 4275 | 4275 | 4270 | 906 |
| 206 | 20231107 | 150800 | 2030019010 | 4275 | 4280 | 4280 | 4265 | 637 |
| 207 | 20231107 | 150700 | 2027297480 | 4280 | 4285 | 4285 | 4280 | 22 |
| 208 | 20231107 | 150600 | 2027203215 | 4275 | 4285 | 4285 | 4275 | 274 |
| 209 | 20231107 | 150500 | 2026030925 | 4275 | 4270 | 4275 | 4270 | 23 |
| 210 | 20231107 | 150400 | 2025932610 | 4270 | 4270 | 4270 | 4265 | 3 |
| 211 | 20231107 | 150300 | 2025919805 | 4275 | 4275 | 4275 | 4270 | 319 |
| 212 | 20231107 | 150200 | 2024556800 | 4270 | 4270 | 4275 | 4270 | 159 |
| 213 | 20231107 | 150100 | 2023877730 | 4270 | 4265 | 4275 | 4260 | 1850 |
| 214 | 20231107 | 150000 | 2015975265 | 4265 | 4275 | 4275 | 4265 | 153 |
| 215 | 20231107 | 145900 | 2015321200 | 4275 | 4275 | 4275 | 4265 | 799 |
| 216 | 20231107 | 145800 | 2011910685 | 4280 | 4280 | 4280 | 4280 | 0 |
| 217 | 20231107 | 145700 | 2011910685 | 4280 | 4285 | 4285 | 4275 | 25 |
| 218 | 20231107 | 145600 | 2011803675 | 4285 | 4285 | 4285 | 4285 | 38 |
| 219 | 20231107 | 145500 | 2011640845 | 4285 | 4265 | 4285 | 4265 | 8798 |
| 220 | 20231107 | 145400 | 1974072390 | 4265 | 4265 | 4265 | 4265 | 22 |
| 221 | 20231107 | 145300 | 1973978560 | 4265 | 4265 | 4265 | 4260 | 434 |
| 222 | 20231107 | 145200 | 1972128750 | 4260 | 4285 | 4285 | 4260 | 6872 |
| 223 | 20231107 | 145100 | 1942741385 | 4290 | 4290 | 4290 | 4290 | 383 |
| 224 | 20231107 | 145000 | 1941098315 | 4290 | 4295 | 4295 | 4290 | 674 |
| 225 | 20231107 | 144900 | 1938206800 | 4300 | 4300 | 4300 | 4300 | 167 |
| 226 | 20231107 | 144800 | 1937488700 | 4295 | 4290 | 4295 | 4290 | 150 |
| 227 | 20231107 | 144700 | 1936845035 | 4290 | 4300 | 4300 | 4290 | 192 |
| 228 | 20231107 | 144600 | 1936021260 | 4300 | 4300 | 4300 | 4300 | 116 |
| 229 | 20231107 | 144500 | 1935522460 | 4305 | 4300 | 4305 | 4300 | 127 |
| 230 | 20231107 | 144400 | 1934975735 | 4305 | 4300 | 4305 | 4300 | 197 |
| 231 | 20231107 | 144300 | 1934128300 | 4300 | 4300 | 4300 | 4300 | 244 |
| 232 | 20231107 | 144200 | 1933079100 | 4305 | 4300 | 4305 | 4300 | 252 |
| 233 | 20231107 | 144100 | 1931994600 | 4300 | 4300 | 4300 | 4300 | 506 |
| 234 | 20231107 | 144000 | 1929818800 | 4300 | 4300 | 4300 | 4300 | 39 |
| 235 | 20231107 | 143900 | 1929651100 | 4300 | 4290 | 4300 | 4290 | 408 |
| 236 | 20231107 | 143800 | 1927896710 | 4290 | 4290 | 4295 | 4290 | 832 |
| 237 | 20231107 | 143700 | 1924324905 | 4290 | 4290 | 4290 | 4285 | 483 |
| 238 | 20231107 | 143600 | 1922252875 | 4280 | 4280 | 4280 | 4280 | 2001 |
| 239 | 20231107 | 143500 | 1913688595 | 4280 | 4295 | 4295 | 4280 | 1002 |
| 240 | 20231107 | 143400 | 1909400005 | 4280 | 4270 | 4280 | 4270 | 90 |
| 241 | 20231107 | 143300 | 1909014825 | 4270 | 4270 | 4270 | 4270 | 0 |
| 242 | 20231107 | 143200 | 1909014825 | 4270 | 4280 | 4280 | 4270 | 173 |
| 243 | 20231107 | 143100 | 1908276105 | 4275 | 4275 | 4275 | 4275 | 0 |
| 244 | 20231107 | 143000 | 1908276105 | 4275 | 4275 | 4275 | 4275 | 100 |
| 245 | 20231107 | 142900 | 1907848605 | 4280 | 4280 | 4280 | 4280 | 7 |
| 246 | 20231107 | 142800 | 1907818645 | 4280 | 4270 | 4280 | 4270 | 886 |
| 247 | 20231107 | 142700 | 1904035255 | 4270 | 4270 | 4270 | 4260 | 958 |
| 248 | 20231107 | 142600 | 1899948870 | 4270 | 4270 | 4270 | 4270 | 20 |
| 249 | 20231107 | 142500 | 1899863470 | 4270 | 4280 | 4280 | 4270 | 1564 |
| 250 | 20231107 | 142400 | 1893182770 | 4280 | 4280 | 4280 | 4280 | 246 |
| 251 | 20231107 | 142300 | 1892129890 | 4290 | 4280 | 4290 | 4280 | 552 |
| 252 | 20231107 | 142200 | 1889763870 | 4290 | 4285 | 4290 | 4285 | 70 |
| 253 | 20231107 | 142100 | 1889463620 | 4285 | 4285 | 4285 | 4285 | 27 |
| 254 | 20231107 | 142000 | 1889347925 | 4285 | 4280 | 4285 | 4280 | 183 |
| 255 | 20231107 | 141900 | 1888564655 | 4280 | 4280 | 4280 | 4280 | 62 |
| 256 | 20231107 | 141800 | 1888299295 | 4280 | 4280 | 4280 | 4280 | 100 |
| 257 | 20231107 | 141700 | 1887871295 | 4290 | 4290 | 4290 | 4290 | 0 |
| 258 | 20231107 | 141600 | 1887871295 | 4290 | 4295 | 4295 | 4290 | 634 |
| 259 | 20231107 | 141500 | 1885148935 | 4290 | 4265 | 4290 | 4265 | 633 |
| 260 | 20231107 | 141400 | 1882433410 | 4265 | 4280 | 4290 | 4265 | 1463 |
| 261 | 20231107 | 141300 | 1876170840 | 4275 | 4275 | 4275 | 4270 | 127 |
| 262 | 20231107 | 141200 | 1875627925 | 4275 | 4275 | 4275 | 4275 | 721 |
| 263 | 20231107 | 141100 | 1872545650 | 4275 | 4275 | 4275 | 4270 | 1125 |
| 264 | 20231107 | 141000 | 1867736425 | 4275 | 4265 | 4275 | 4260 | 997 |
| 265 | 20231107 | 140900 | 1863482755 | 4270 | 4275 | 4275 | 4270 | 229 |
| 266 | 20231107 | 140800 | 1862503810 | 4280 | 4280 | 4280 | 4280 | 0 |
| 267 | 20231107 | 140700 | 1862503810 | 4280 | 4280 | 4280 | 4280 | 347 |
| 268 | 20231107 | 140600 | 1861018650 | 4260 | 4275 | 4280 | 4260 | 66 |
| 269 | 20231107 | 140500 | 1860737155 | 4270 | 4270 | 4270 | 4270 | 143 |
| 270 | 20231107 | 140400 | 1860126545 | 4265 | 4265 | 4265 | 4265 | 299 |
| 271 | 20231107 | 140300 | 1858851310 | 4270 | 4265 | 4270 | 4265 | 393 |
| 272 | 20231107 | 140200 | 1857173565 | 4260 | 4260 | 4260 | 4260 | 0 |
| 273 | 20231107 | 140100 | 1857173565 | 4260 | 4260 | 4260 | 4250 | 603 |
| 274 | 20231107 | 140000 | 1854609130 | 4270 | 4270 | 4270 | 4270 | 100 |
| 275 | 20231107 | 135900 | 1854182130 | 4270 | 4270 | 4270 | 4270 | 146 |
| 276 | 20231107 | 135800 | 1853558710 | 4270 | 4270 | 4270 | 4270 | 111 |
| 277 | 20231107 | 135700 | 1853084740 | 4255 | 4270 | 4270 | 4255 | 524 |
| 278 | 20231107 | 135600 | 1850853830 | 4270 | 4270 | 4270 | 4270 | 7 |
| 279 | 20231107 | 135500 | 1850823940 | 4270 | 4270 | 4270 | 4270 | 43 |
| 280 | 20231107 | 135400 | 1850640330 | 4270 | 4270 | 4270 | 4270 | 231 |
| 281 | 20231107 | 135300 | 1849653960 | 4270 | 4270 | 4270 | 4270 | 143 |
| 282 | 20231107 | 135200 | 1849043350 | 4270 | 4270 | 4270 | 4270 | 0 |
| 283 | 20231107 | 135100 | 1849043350 | 4270 | 4270 | 4270 | 4270 | 111 |
| 284 | 20231107 | 135000 | 1848569380 | 4260 | 4260 | 4260 | 4260 | 144 |
| 285 | 20231107 | 134900 | 1847955940 | 4260 | 4260 | 4260 | 4260 | 0 |
| 286 | 20231107 | 134800 | 1847955940 | 4260 | 4270 | 4270 | 4260 | 12 |
| 287 | 20231107 | 134700 | 1847904710 | 4270 | 4260 | 4270 | 4260 | 2229 |
| 288 | 20231107 | 134600 | 1838403170 | 4260 | 4260 | 4260 | 4250 | 476 |
| 289 | 20231107 | 134500 | 1836375460 | 4250 | 4250 | 4250 | 4250 | 0 |
| 290 | 20231107 | 134400 | 1836375460 | 4250 | 4250 | 4250 | 4250 | 267 |
| 291 | 20231107 | 134300 | 1835240710 | 4260 | 4260 | 4260 | 4260 | 100 |
| 292 | 20231107 | 134200 | 1834814710 | 4260 | 4260 | 4260 | 4260 | 820 |
| 293 | 20231107 | 134100 | 1831321510 | 4250 | 4255 | 4255 | 4250 | 270 |
| 294 | 20231107 | 134000 | 1830173660 | 4255 | 4255 | 4255 | 4255 | 30 |
| 295 | 20231107 | 133900 | 1830046010 | 4255 | 4260 | 4260 | 4255 | 427 |
| 296 | 20231107 | 133800 | 1828227490 | 4260 | 4260 | 4260 | 4260 | 6 |
| 297 | 20231107 | 133700 | 1828201930 | 4250 | 4250 | 4250 | 4250 | 50 |
| 298 | 20231107 | 133600 | 1827989430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 299 | 20231107 | 133500 | 1827989430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 300 | 20231107 | 133400 | 1827989430 | 4250 | 4250 | 4250 | 4250 | 130 |
| 301 | 20231107 | 133300 | 1827436930 | 4245 | 4250 | 4250 | 4245 | 191 |
| 302 | 20231107 | 133200 | 1826625335 | 4250 | 4255 | 4255 | 4250 | 51 |
| 303 | 20231107 | 133100 | 1826408580 | 4250 | 4250 | 4250 | 4250 | 138 |
| 304 | 20231107 | 133000 | 1825822080 | 4245 | 4245 | 4245 | 4245 | 1 |
| 305 | 20231107 | 132900 | 1825817835 | 4250 | 4250 | 4250 | 4250 | 0 |
| 306 | 20231107 | 132800 | 1825817835 | 4250 | 4250 | 4250 | 4250 | 169 |
| 307 | 20231107 | 132700 | 1825099585 | 4250 | 4255 | 4255 | 4250 | 35 |
| 308 | 20231107 | 132600 | 1824950680 | 4260 | 4260 | 4260 | 4260 | 112 |
| 309 | 20231107 | 132500 | 1824473560 | 4260 | 4265 | 4265 | 4260 | 150 |
| 310 | 20231107 | 132400 | 1823834060 | 4265 | 4260 | 4265 | 4260 | 1384 |
| 311 | 20231107 | 132300 | 1817937415 | 4265 | 4265 | 4265 | 4265 | 1 |
| 312 | 20231107 | 132200 | 1817933150 | 4265 | 4265 | 4265 | 4260 | 1321 |
| 313 | 20231107 | 132100 | 1812299090 | 4260 | 4270 | 4270 | 4260 | 635 |
| 314 | 20231107 | 132000 | 1809593305 | 4270 | 4265 | 4270 | 4265 | 236 |
| 315 | 20231107 | 131900 | 1808586755 | 4265 | 4265 | 4265 | 4265 | 5 |
| 316 | 20231107 | 131800 | 1808565430 | 4265 | 4265 | 4265 | 4260 | 1700 |
| 317 | 20231107 | 131700 | 1801322430 | 4260 | 4250 | 4260 | 4250 | 304 |
| 318 | 20231107 | 131600 | 1800027405 | 4240 | 4240 | 4240 | 4240 | 1 |
| 319 | 20231107 | 131500 | 1800023165 | 4235 | 4240 | 4240 | 4235 | 400 |
| 320 | 20231107 | 131400 | 1798329065 | 4235 | 4245 | 4245 | 4235 | 1099 |
| 321 | 20231107 | 131300 | 1793671165 | 4240 | 4250 | 4250 | 4240 | 2728 |
| 322 | 20231107 | 131200 | 1782086380 | 4255 | 4260 | 4260 | 4255 | 484 |
| 323 | 20231107 | 131100 | 1780026710 | 4260 | 4270 | 4270 | 4260 | 435 |
| 324 | 20231107 | 131000 | 1778173060 | 4280 | 4265 | 4280 | 4265 | 189 |
| 325 | 20231107 | 130900 | 1777366960 | 4270 | 4275 | 4275 | 4270 | 1051 |
| 326 | 20231107 | 130800 | 1772873940 | 4280 | 4280 | 4280 | 4280 | 19 |
| 327 | 20231107 | 130700 | 1772792620 | 4280 | 4280 | 4280 | 4280 | 0 |
| 328 | 20231107 | 130600 | 1772792620 | 4280 | 4280 | 4280 | 4280 | 0 |
| 329 | 20231107 | 130500 | 1772792620 | 4280 | 4275 | 4280 | 4275 | 560 |
| 330 | 20231107 | 130400 | 1770397195 | 4270 | 4275 | 4280 | 4270 | 20 |
| 331 | 20231107 | 130300 | 1770311775 | 4280 | 4280 | 4280 | 4280 | 0 |
| 332 | 20231107 | 130200 | 1770311775 | 4280 | 4280 | 4280 | 4280 | 1 |
| 333 | 20231107 | 130100 | 1770307495 | 4270 | 4270 | 4280 | 4265 | 1930 |
| 334 | 20231107 | 130000 | 1762069135 | 4280 | 4280 | 4280 | 4250 | 1809 |
| 335 | 20231107 | 125900 | 1754372205 | 4280 | 4260 | 4280 | 4260 | 1991 |
| 336 | 20231107 | 125800 | 1745873480 | 4250 | 4255 | 4260 | 4250 | 1242 |
| 337 | 20231107 | 125700 | 1740593350 | 4260 | 4255 | 4260 | 4255 | 25 |
| 338 | 20231107 | 125600 | 1740486955 | 4255 | 4255 | 4255 | 4255 | 15 |
| 339 | 20231107 | 125500 | 1740423130 | 4250 | 4250 | 4250 | 4250 | 300 |
| 340 | 20231107 | 125400 | 1739148130 | 4250 | 4245 | 4250 | 4245 | 2 |
| 341 | 20231107 | 125300 | 1739139635 | 4240 | 4245 | 4245 | 4240 | 11 |
| 342 | 20231107 | 125200 | 1739092945 | 4245 | 4245 | 4245 | 4245 | 701 |
| 343 | 20231107 | 125100 | 1736117200 | 4250 | 4250 | 4250 | 4250 | 0 |
| 344 | 20231107 | 125000 | 1736117200 | 4250 | 4250 | 4260 | 4250 | 18 |
| 345 | 20231107 | 124900 | 1736040550 | 4245 | 4240 | 4255 | 4240 | 460 |
| 346 | 20231107 | 124800 | 1734087290 | 4240 | 4240 | 4240 | 4235 | 389 |
| 347 | 20231107 | 124700 | 1732438015 | 4240 | 4235 | 4240 | 4235 | 111 |
| 348 | 20231107 | 124600 | 1731967680 | 4245 | 4240 | 4245 | 4240 | 486 |
| 349 | 20231107 | 124500 | 1729904810 | 4245 | 4240 | 4245 | 4240 | 314 |
| 350 | 20231107 | 124400 | 1728573370 | 4240 | 4235 | 4240 | 4235 | 11 |
| 351 | 20231107 | 124300 | 1728526735 | 4240 | 4240 | 4240 | 4240 | 119 |
| 352 | 20231107 | 124200 | 1728022175 | 4240 | 4245 | 4245 | 4240 | 104 |
| 353 | 20231107 | 124100 | 1727580965 | 4245 | 4260 | 4260 | 4245 | 1417 |
| 354 | 20231107 | 124000 | 1721561355 | 4260 | 4250 | 4260 | 4250 | 101 |
| 355 | 20231107 | 123900 | 1721131110 | 4255 | 4255 | 4255 | 4255 | 2 |
| 356 | 20231107 | 123800 | 1721122600 | 4255 | 4255 | 4255 | 4250 | 751 |
| 357 | 20231107 | 123700 | 1717930675 | 4265 | 4260 | 4265 | 4255 | 5 |
| 358 | 20231107 | 123600 | 1717909370 | 4265 | 4265 | 4265 | 4265 | 2 |
| 359 | 20231107 | 123500 | 1717900840 | 4265 | 4270 | 4270 | 4250 | 463 |
| 360 | 20231107 | 123400 | 1715930075 | 4265 | 4270 | 4275 | 4260 | 817 |
| 361 | 20231107 | 123300 | 1712441495 | 4265 | 4245 | 4265 | 4245 | 1356 |
| 362 | 20231107 | 123200 | 1706673070 | 4245 | 4240 | 4245 | 4240 | 25 |
| 363 | 20231107 | 123100 | 1706566955 | 4240 | 4235 | 4240 | 4235 | 223 |
| 364 | 20231107 | 123000 | 1705622440 | 4245 | 4245 | 4245 | 4240 | 127 |
| 365 | 20231107 | 122900 | 1705083735 | 4245 | 4235 | 4245 | 4235 | 1064 |
| 366 | 20231107 | 122800 | 1700577650 | 4240 | 4235 | 4240 | 4235 | 200 |
| 367 | 20231107 | 122700 | 1699730075 | 4235 | 4235 | 4235 | 4235 | 125 |
| 368 | 20231107 | 122600 | 1699200700 | 4235 | 4235 | 4235 | 4235 | 242 |
| 369 | 20231107 | 122500 | 1698175830 | 4245 | 4240 | 4245 | 4240 | 549 |
| 370 | 20231107 | 122400 | 1695848060 | 4240 | 4250 | 4250 | 4240 | 32 |
| 371 | 20231107 | 122300 | 1695712330 | 4240 | 4240 | 4245 | 4240 | 607 |
| 372 | 20231107 | 122200 | 1693138640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 373 | 20231107 | 122100 | 1693138640 | 4250 | 4250 | 4250 | 4250 | 57 |
| 374 | 20231107 | 122000 | 1692896390 | 4250 | 4240 | 4250 | 4230 | 909 |
| 375 | 20231107 | 121900 | 1689042540 | 4245 | 4240 | 4245 | 4240 | 19 |
| 376 | 20231107 | 121800 | 1688961975 | 4250 | 4245 | 4250 | 4240 | 210 |
| 377 | 20231107 | 121700 | 1688071510 | 4245 | 4240 | 4245 | 4240 | 170 |
| 378 | 20231107 | 121600 | 1687350705 | 4240 | 4240 | 4240 | 4230 | 1802 |
| 379 | 20231107 | 121500 | 1679718605 | 4240 | 4235 | 4240 | 4235 | 1424 |
| 380 | 20231107 | 121400 | 1673684300 | 4240 | 4240 | 4240 | 4240 | 950 |
| 381 | 20231107 | 121300 | 1669656300 | 4240 | 4245 | 4245 | 4240 | 146 |
| 382 | 20231107 | 121200 | 1669037160 | 4245 | 4240 | 4250 | 4240 | 1248 |
| 383 | 20231107 | 121100 | 1663742345 | 4240 | 4245 | 4250 | 4240 | 2148 |
| 384 | 20231107 | 121000 | 1654623970 | 4245 | 4260 | 4265 | 4245 | 5524 |
| 385 | 20231107 | 120900 | 1631138925 | 4265 | 4260 | 4265 | 4255 | 1609 |
| 386 | 20231107 | 120800 | 1624287485 | 4260 | 4265 | 4270 | 4260 | 2334 |
| 387 | 20231107 | 120700 | 1614342790 | 4260 | 4265 | 4265 | 4260 | 2406 |
| 388 | 20231107 | 120600 | 1604082150 | 4265 | 4275 | 4275 | 4265 | 4265 |
| 389 | 20231107 | 120500 | 1585872050 | 4275 | 4290 | 4295 | 4270 | 2953 |
| 390 | 20231107 | 120400 | 1573224315 | 4275 | 4275 | 4275 | 4275 | 600 |
| 391 | 20231107 | 120300 | 1570659315 | 4275 | 4275 | 4275 | 4275 | 50 |
| 392 | 20231107 | 120200 | 1570445565 | 4275 | 4275 | 4275 | 4275 | 801 |
| 393 | 20231107 | 120100 | 1567021290 | 4275 | 4290 | 4290 | 4275 | 1049 |
| 394 | 20231107 | 120000 | 1562534410 | 4280 | 4280 | 4280 | 4280 | 83 |
| 395 | 20231107 | 115900 | 1562179170 | 4275 | 4280 | 4280 | 4275 | 1627 |
| 396 | 20231107 | 115800 | 1555220715 | 4285 | 4290 | 4290 | 4285 | 22 |
| 397 | 20231107 | 115700 | 1555126395 | 4290 | 4290 | 4290 | 4290 | 14 |
| 398 | 20231107 | 115600 | 1555066335 | 4290 | 4295 | 4295 | 4290 | 524 |
| 399 | 20231107 | 115500 | 1552817760 | 4305 | 4300 | 4305 | 4300 | 815 |
| 400 | 20231107 | 115400 | 1549313255 | 4300 | 4300 | 4300 | 4300 | 297 |
| 401 | 20231107 | 115300 | 1548036155 | 4290 | 4290 | 4290 | 4290 | 206 |
| 402 | 20231107 | 115200 | 1547152415 | 4275 | 4275 | 4275 | 4275 | 600 |
| 403 | 20231107 | 115100 | 1544587415 | 4290 | 4280 | 4290 | 4280 | 1938 |
| 404 | 20231107 | 115000 | 1536288995 | 4275 | 4285 | 4290 | 4275 | 1516 |
| 405 | 20231107 | 114900 | 1529801575 | 4290 | 4290 | 4290 | 4290 | 0 |
| 406 | 20231107 | 114800 | 1529801575 | 4290 | 4290 | 4290 | 4290 | 0 |
| 407 | 20231107 | 114700 | 1529801575 | 4290 | 4290 | 4290 | 4290 | 111 |
| 408 | 20231107 | 114600 | 1529325385 | 4290 | 4295 | 4300 | 4290 | 446 |
| 409 | 20231107 | 114500 | 1527411955 | 4295 | 4300 | 4300 | 4295 | 6 |
| 410 | 20231107 | 114400 | 1527386180 | 4295 | 4285 | 4295 | 4285 | 1249 |
| 411 | 20231107 | 114300 | 1522033905 | 4285 | 4280 | 4285 | 4280 | 168 |
| 412 | 20231107 | 114200 | 1521314545 | 4285 | 4285 | 4285 | 4280 | 2603 |
| 413 | 20231107 | 114100 | 1510168005 | 4305 | 4305 | 4305 | 4300 | 254 |
| 414 | 20231107 | 114000 | 1509074810 | 4310 | 4305 | 4310 | 4295 | 1489 |
| 415 | 20231107 | 113900 | 1502671870 | 4310 | 4290 | 4310 | 4290 | 1456 |
| 416 | 20231107 | 113800 | 1496411915 | 4290 | 4290 | 4290 | 4285 | 471 |
| 417 | 20231107 | 113700 | 1494393640 | 4290 | 4290 | 4290 | 4290 | 27 |
| 418 | 20231107 | 113600 | 1494277810 | 4285 | 4290 | 4290 | 4280 | 150 |
| 419 | 20231107 | 113500 | 1493635190 | 4290 | 4270 | 4290 | 4270 | 2723 |
| 420 | 20231107 | 113400 | 1481990645 | 4270 | 4275 | 4275 | 4270 | 401 |
| 421 | 20231107 | 113300 | 1480276380 | 4275 | 4275 | 4280 | 4275 | 114 |
| 422 | 20231107 | 113200 | 1479788915 | 4280 | 4280 | 4280 | 4280 | 455 |
| 423 | 20231107 | 113100 | 1477841515 | 4285 | 4285 | 4285 | 4280 | 1118 |
| 424 | 20231107 | 113000 | 1473056425 | 4280 | 4275 | 4280 | 4275 | 23 |
| 425 | 20231107 | 112900 | 1472958040 | 4280 | 4270 | 4280 | 4270 | 1897 |
| 426 | 20231107 | 112800 | 1464850870 | 4270 | 4275 | 4275 | 4270 | 45 |
| 427 | 20231107 | 112700 | 1464658505 | 4275 | 4280 | 4285 | 4265 | 5422 |
| 428 | 20231107 | 112600 | 1441492980 | 4280 | 4285 | 4285 | 4280 | 26 |
| 429 | 20231107 | 112500 | 1441381575 | 4280 | 4275 | 4285 | 4275 | 703 |
| 430 | 20231107 | 112400 | 1438371740 | 4275 | 4275 | 4275 | 4275 | 1167 |
| 431 | 20231107 | 112300 | 1433382815 | 4275 | 4290 | 4290 | 4275 | 4489 |
| 432 | 20231107 | 112200 | 1414180140 | 4290 | 4285 | 4290 | 4285 | 116 |
| 433 | 20231107 | 112100 | 1413682505 | 4290 | 4290 | 4290 | 4285 | 92 |
| 434 | 20231107 | 112000 | 1413287990 | 4290 | 4290 | 4290 | 4290 | 30 |
| 435 | 20231107 | 111900 | 1413159290 | 4290 | 4290 | 4295 | 4290 | 213 |
| 436 | 20231107 | 111800 | 1412245515 | 4290 | 4285 | 4295 | 4280 | 223 |
| 437 | 20231107 | 111700 | 1411290000 | 4295 | 4275 | 4295 | 4275 | 1172 |
| 438 | 20231107 | 111600 | 1406277840 | 4275 | 4295 | 4300 | 4275 | 8905 |
| 439 | 20231107 | 111500 | 1368127360 | 4290 | 4300 | 4300 | 4290 | 428 |
| 440 | 20231107 | 111400 | 1366291090 | 4300 | 4290 | 4300 | 4290 | 757 |
| 441 | 20231107 | 111300 | 1363043500 | 4295 | 4300 | 4300 | 4295 | 156 |
| 442 | 20231107 | 111200 | 1362372940 | 4300 | 4305 | 4305 | 4295 | 576 |
| 443 | 20231107 | 111100 | 1359895915 | 4300 | 4300 | 4300 | 4300 | 102 |
| 444 | 20231107 | 111000 | 1359457315 | 4300 | 4300 | 4300 | 4300 | 292 |
| 445 | 20231107 | 110900 | 1358201715 | 4300 | 4295 | 4300 | 4290 | 1081 |
| 446 | 20231107 | 110800 | 1353559305 | 4295 | 4290 | 4295 | 4290 | 1779 |
| 447 | 20231107 | 110700 | 1345918710 | 4295 | 4295 | 4295 | 4295 | 334 |
| 448 | 20231107 | 110600 | 1344484180 | 4300 | 4310 | 4315 | 4295 | 7697 |
| 449 | 20231107 | 110500 | 1311371705 | 4315 | 4310 | 4315 | 4310 | 295 |
| 450 | 20231107 | 110400 | 1310100030 | 4315 | 4315 | 4320 | 4315 | 1191 |
| 451 | 20231107 | 110300 | 1304955270 | 4325 | 4325 | 4325 | 4315 | 287 |
| 452 | 20231107 | 110200 | 1303716710 | 4320 | 4320 | 4320 | 4320 | 146 |
| 453 | 20231107 | 110100 | 1303085990 | 4320 | 4320 | 4320 | 4320 | 202 |
| 454 | 20231107 | 110000 | 1302213350 | 4320 | 4325 | 4330 | 4320 | 385 |
| 455 | 20231107 | 105900 | 1300549750 | 4335 | 4335 | 4335 | 4335 | 10 |
| 456 | 20231107 | 105800 | 1300506400 | 4325 | 4340 | 4340 | 4325 | 1003 |
| 457 | 20231107 | 105700 | 1296163830 | 4340 | 4340 | 4340 | 4340 | 44 |
| 458 | 20231107 | 105600 | 1295972870 | 4335 | 4340 | 4340 | 4335 | 29 |
| 459 | 20231107 | 105500 | 1295847080 | 4340 | 4340 | 4340 | 4340 | 311 |
| 460 | 20231107 | 105400 | 1294497340 | 4325 | 4325 | 4325 | 4325 | 4 |
| 461 | 20231107 | 105300 | 1294480040 | 4325 | 4325 | 4325 | 4325 | 0 |
| 462 | 20231107 | 105200 | 1294480040 | 4325 | 4340 | 4340 | 4325 | 124 |
| 463 | 20231107 | 105100 | 1293943140 | 4340 | 4340 | 4345 | 4340 | 246 |
| 464 | 20231107 | 105000 | 1292875285 | 4340 | 4340 | 4345 | 4340 | 3546 |
| 465 | 20231107 | 104900 | 1277478000 | 4340 | 4340 | 4345 | 4340 | 3192 |
| 466 | 20231107 | 104800 | 1263624315 | 4320 | 4320 | 4320 | 4320 | 256 |
| 467 | 20231107 | 104700 | 1262518395 | 4320 | 4340 | 4340 | 4320 | 788 |
| 468 | 20231107 | 104600 | 1259103755 | 4340 | 4340 | 4345 | 4340 | 76 |
| 469 | 20231107 | 104500 | 1258773910 | 4340 | 4335 | 4340 | 4335 | 1373 |
| 470 | 20231107 | 104400 | 1252816855 | 4335 | 4315 | 4335 | 4315 | 16840 |
| 471 | 20231107 | 104300 | 1179911680 | 4315 | 4320 | 4320 | 4315 | 478 |
| 472 | 20231107 | 104200 | 1177849105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 473 | 20231107 | 104100 | 1177849105 | 4310 | 4305 | 4310 | 4305 | 2 |
| 474 | 20231107 | 104000 | 1177840490 | 4305 | 4305 | 4305 | 4305 | 3 |
| 475 | 20231107 | 103900 | 1177827575 | 4305 | 4310 | 4310 | 4305 | 945 |
| 476 | 20231107 | 103800 | 1173759345 | 4310 | 4325 | 4325 | 4310 | 258 |
| 477 | 20231107 | 103700 | 1172645850 | 4325 | 4320 | 4325 | 4320 | 46 |
| 478 | 20231107 | 103600 | 1172447115 | 4320 | 4315 | 4320 | 4315 | 260 |
| 479 | 20231107 | 103500 | 1171323920 | 4320 | 4320 | 4325 | 4310 | 4060 |
| 480 | 20231107 | 103400 | 1153819025 | 4315 | 4315 | 4315 | 4315 | 2 |
| 481 | 20231107 | 103300 | 1153810395 | 4310 | 4310 | 4310 | 4310 | 100 |
| 482 | 20231107 | 103200 | 1153379395 | 4310 | 4305 | 4310 | 4305 | 536 |
| 483 | 20231107 | 103100 | 1151070960 | 4310 | 4310 | 4310 | 4310 | 10 |
| 484 | 20231107 | 103000 | 1151027860 | 4310 | 4320 | 4320 | 4305 | 1043 |
| 485 | 20231107 | 102900 | 1146530645 | 4325 | 4320 | 4325 | 4315 | 1334 |
| 486 | 20231107 | 102800 | 1140769120 | 4320 | 4320 | 4320 | 4315 | 1112 |
| 487 | 20231107 | 102700 | 1135970280 | 4315 | 4320 | 4330 | 4315 | 826 |
| 488 | 20231107 | 102600 | 1132400945 | 4315 | 4320 | 4320 | 4315 | 3 |
| 489 | 20231107 | 102500 | 1132387990 | 4325 | 4310 | 4325 | 4305 | 993 |
| 490 | 20231107 | 102400 | 1128098580 | 4295 | 4295 | 4310 | 4295 | 3835 |
| 491 | 20231107 | 102300 | 1111604305 | 4300 | 4310 | 4310 | 4295 | 3310 |
| 492 | 20231107 | 102200 | 1097368660 | 4315 | 4310 | 4315 | 4300 | 1044 |
| 493 | 20231107 | 102100 | 1092873185 | 4310 | 4310 | 4310 | 4310 | 521 |
| 494 | 20231107 | 102000 | 1090627675 | 4310 | 4310 | 4315 | 4310 | 232 |
| 495 | 20231107 | 101900 | 1089627745 | 4315 | 4325 | 4325 | 4315 | 1381 |
| 496 | 20231107 | 101800 | 1083658775 | 4325 | 4330 | 4330 | 4325 | 1126 |
| 497 | 20231107 | 101700 | 1078783200 | 4330 | 4335 | 4340 | 4330 | 673 |
| 498 | 20231107 | 101600 | 1075865650 | 4335 | 4330 | 4335 | 4330 | 205 |
| 499 | 20231107 | 101500 | 1074977410 | 4330 | 4325 | 4330 | 4325 | 170 |
| 500 | 20231107 | 101400 | 1074242020 | 4325 | 4325 | 4335 | 4320 | 942 |
| 501 | 20231107 | 101300 | 1070167760 | 4330 | 4330 | 4330 | 4325 | 2056 |
| 502 | 20231107 | 101200 | 1061265400 | 4330 | 4315 | 4335 | 4315 | 358 |
| 503 | 20231107 | 101100 | 1059718430 | 4315 | 4305 | 4315 | 4305 | 1232 |
| 504 | 20231107 | 101000 | 1054407995 | 4300 | 4300 | 4305 | 4300 | 2937 |
| 505 | 20231107 | 100900 | 1041772040 | 4305 | 4310 | 4320 | 4300 | 1627 |
| 506 | 20231107 | 100800 | 1034760660 | 4315 | 4315 | 4320 | 4315 | 790 |
| 507 | 20231107 | 100700 | 1031349500 | 4320 | 4335 | 4340 | 4300 | 8533 |
| 508 | 20231107 | 100600 | 994545140 | 4340 | 4330 | 4345 | 4330 | 384 |
| 509 | 20231107 | 100500 | 992879690 | 4330 | 4350 | 4350 | 4330 | 5505 |
| 510 | 20231107 | 100400 | 968996730 | 4350 | 4340 | 4350 | 4340 | 2104 |
| 511 | 20231107 | 100300 | 959854335 | 4345 | 4350 | 4350 | 4345 | 1415 |
| 512 | 20231107 | 100200 | 953705840 | 4350 | 4355 | 4360 | 4340 | 1957 |
| 513 | 20231107 | 100100 | 945195395 | 4360 | 4380 | 4385 | 4360 | 3830 |
| 514 | 20231107 | 100000 | 928467655 | 4375 | 4380 | 4385 | 4370 | 4469 |
| 515 | 20231107 | 095900 | 908918480 | 4380 | 4380 | 4380 | 4375 | 768 |
| 516 | 20231107 | 095800 | 905556555 | 4380 | 4385 | 4385 | 4380 | 589 |
| 517 | 20231107 | 095700 | 902976525 | 4380 | 4385 | 4385 | 4375 | 1328 |
| 518 | 20231107 | 095600 | 897160550 | 4385 | 4395 | 4395 | 4380 | 2494 |
| 519 | 20231107 | 095500 | 886229685 | 4390 | 4390 | 4390 | 4380 | 7390 |
| 520 | 20231107 | 095400 | 853810525 | 4390 | 4395 | 4400 | 4390 | 7045 |
| 521 | 20231107 | 095300 | 822871095 | 4400 | 4405 | 4405 | 4395 | 6954 |
| 522 | 20231107 | 095200 | 792272385 | 4405 | 4410 | 4410 | 4405 | 1968 |
| 523 | 20231107 | 095100 | 783602575 | 4410 | 4420 | 4420 | 4405 | 259 |
| 524 | 20231107 | 095000 | 782458115 | 4405 | 4410 | 4420 | 4405 | 840 |
| 525 | 20231107 | 094900 | 778757630 | 4415 | 4400 | 4415 | 4400 | 965 |
| 526 | 20231107 | 094800 | 774498355 | 4415 | 4415 | 4415 | 4400 | 3865 |
| 527 | 20231107 | 094700 | 757463705 | 4415 | 4410 | 4415 | 4410 | 859 |
| 528 | 20231107 | 094600 | 753672150 | 4410 | 4410 | 4410 | 4400 | 5797 |
| 529 | 20231107 | 094500 | 728138925 | 4410 | 4405 | 4410 | 4405 | 279 |
| 530 | 20231107 | 094400 | 726908660 | 4405 | 4420 | 4420 | 4405 | 3300 |
| 531 | 20231107 | 094300 | 712353740 | 4420 | 4420 | 4425 | 4415 | 2227 |
| 532 | 20231107 | 094200 | 702507495 | 4420 | 4420 | 4420 | 4420 | 20 |
| 533 | 20231107 | 094100 | 702419095 | 4420 | 4410 | 4420 | 4405 | 1724 |
| 534 | 20231107 | 094000 | 694820395 | 4410 | 4415 | 4415 | 4410 | 2213 |
| 535 | 20231107 | 093900 | 685060350 | 4415 | 4425 | 4425 | 4410 | 722 |
| 536 | 20231107 | 093800 | 681872660 | 4430 | 4410 | 4430 | 4410 | 1861 |
| 537 | 20231107 | 093700 | 673649365 | 4415 | 4425 | 4425 | 4415 | 120 |
| 538 | 20231107 | 093600 | 673118970 | 4425 | 4415 | 4430 | 4410 | 3618 |
| 539 | 20231107 | 093500 | 657113145 | 4415 | 4425 | 4425 | 4410 | 3358 |
| 540 | 20231107 | 093400 | 642297395 | 4425 | 4415 | 4430 | 4410 | 777 |
| 541 | 20231107 | 093300 | 638861715 | 4425 | 4425 | 4425 | 4410 | 2021 |
| 542 | 20231107 | 093200 | 629948310 | 4425 | 4435 | 4435 | 4410 | 4190 |
| 543 | 20231107 | 093100 | 611459870 | 4435 | 4445 | 4455 | 4425 | 11200 |
| 544 | 20231107 | 093000 | 561792730 | 4445 | 4455 | 4455 | 4440 | 36 |
| 545 | 20231107 | 092900 | 561632555 | 4460 | 4440 | 4460 | 4440 | 5432 |
| 546 | 20231107 | 092800 | 537496015 | 4440 | 4455 | 4455 | 4435 | 6834 |
| 547 | 20231107 | 092700 | 507150485 | 4460 | 4465 | 4465 | 4450 | 4061 |
| 548 | 20231107 | 092600 | 489056075 | 4460 | 4465 | 4475 | 4460 | 1709 |
| 549 | 20231107 | 092500 | 481414645 | 4470 | 4440 | 4470 | 4440 | 8586 |
| 550 | 20231107 | 092400 | 443251695 | 4440 | 4450 | 4455 | 4440 | 5333 |
| 551 | 20231107 | 092300 | 419554800 | 4450 | 4475 | 4475 | 4450 | 4975 |
| 552 | 20231107 | 092200 | 397385150 | 4475 | 4465 | 4475 | 4465 | 14869 |
| 553 | 20231107 | 092100 | 330925055 | 4465 | 4465 | 4465 | 4455 | 2663 |
| 554 | 20231107 | 092000 | 319057190 | 4455 | 4470 | 4470 | 4455 | 5911 |
| 555 | 20231107 | 091900 | 292676785 | 4470 | 4475 | 4475 | 4465 | 2159 |
| 556 | 20231107 | 091800 | 283036040 | 4465 | 4480 | 4480 | 4465 | 3536 |
| 557 | 20231107 | 091700 | 267223505 | 4485 | 4475 | 4485 | 4475 | 2110 |
| 558 | 20231107 | 091600 | 257770720 | 4475 | 4470 | 4475 | 4470 | 960 |
| 559 | 20231107 | 091500 | 253479265 | 4470 | 4500 | 4500 | 4470 | 5281 |
| 560 | 20231107 | 091400 | 229830125 | 4500 | 4500 | 4500 | 4490 | 416 |
| 561 | 20231107 | 091300 | 227958475 | 4500 | 4500 | 4510 | 4490 | 1174 |
| 562 | 20231107 | 091200 | 222673245 | 4500 | 4485 | 4500 | 4485 | 1843 |
| 563 | 20231107 | 091100 | 214401430 | 4485 | 4500 | 4500 | 4485 | 1279 |
| 564 | 20231107 | 091000 | 208653925 | 4500 | 4510 | 4535 | 4500 | 2490 |
| 565 | 20231107 | 090900 | 197432560 | 4540 | 4525 | 4540 | 4505 | 2054 |
| 566 | 20231107 | 090800 | 188141540 | 4525 | 4525 | 4525 | 4520 | 3539 |
| 567 | 20231107 | 090700 | 172131335 | 4525 | 4525 | 4550 | 4520 | 1508 |
| 568 | 20231107 | 090600 | 165310970 | 4550 | 4520 | 4555 | 4505 | 2798 |
| 569 | 20231107 | 090500 | 152595185 | 4520 | 4480 | 4520 | 4480 | 4500 |
| 570 | 20231107 | 090400 | 132352250 | 4500 | 4475 | 4500 | 4475 | 4874 |
| 571 | 20231107 | 090300 | 110526760 | 4460 | 4470 | 4475 | 4450 | 5222 |
| 572 | 20231107 | 090200 | 87228660 | 4470 | 4480 | 4480 | 4470 | 1012 |
| 573 | 20231107 | 090100 | 82700160 | 4480 | 4510 | 4510 | 4475 | 6261 |
| 574 | 20231107 | 090000 | 54596905 | 4510 | 4550 | 4555 | 4510 | 11049 |