29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 4461 |
| 3 | 20231102 | 185300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 4 | 20231102 | 185200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 5 | 20231102 | 185100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 6 | 20231102 | 185000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 7 | 20231102 | 184900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 8 | 20231102 | 184800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 9 | 20231102 | 184700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 10 | 20231102 | 184600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 11 | 20231102 | 184500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 12 | 20231102 | 184400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 13 | 20231102 | 184300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 14 | 20231102 | 184200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 15 | 20231102 | 184100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 16 | 20231102 | 184000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 17 | 20231102 | 183900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 18 | 20231102 | 183800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 19 | 20231102 | 183700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 20 | 20231102 | 183600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 21 | 20231102 | 183500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 22 | 20231102 | 183400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 23 | 20231102 | 183300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 24 | 20231102 | 183200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 25 | 20231102 | 183100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 26 | 20231102 | 183000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 27 | 20231102 | 182900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 28 | 20231102 | 182800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 29 | 20231102 | 182700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 30 | 20231102 | 182600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 31 | 20231102 | 182500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 32 | 20231102 | 182400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 4461 |
| 33 | 20231102 | 182300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 34 | 20231102 | 182200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 35 | 20231102 | 182100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 36 | 20231102 | 182000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 37 | 20231102 | 181900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 38 | 20231102 | 181800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 39 | 20231102 | 181700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 40 | 20231102 | 181600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 41 | 20231102 | 181500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 42 | 20231102 | 181400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 43 | 20231102 | 181300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 44 | 20231102 | 181200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 45 | 20231102 | 181100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 46 | 20231102 | 181000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 47 | 20231102 | 180900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 48 | 20231102 | 180800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 49 | 20231102 | 180700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 50 | 20231102 | 180600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 51 | 20231102 | 180500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 52 | 20231102 | 180400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 53 | 20231102 | 180300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 54 | 20231102 | 180200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 55 | 20231102 | 180100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 56 | 20231102 | 180000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 57 | 20231102 | 175900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 58 | 20231102 | 175800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 59 | 20231102 | 175700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 60 | 20231102 | 175600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 61 | 20231102 | 175500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 62 | 20231102 | 175400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 4461 |
| 63 | 20231102 | 175300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 64 | 20231102 | 175200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 65 | 20231102 | 175100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 66 | 20231102 | 175000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 67 | 20231102 | 174900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 68 | 20231102 | 174800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 69 | 20231102 | 174700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 70 | 20231102 | 174600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 71 | 20231102 | 174500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 72 | 20231102 | 174400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 73 | 20231102 | 174300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 74 | 20231102 | 174200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 75 | 20231102 | 174100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 76 | 20231102 | 174000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 77 | 20231102 | 173900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 78 | 20231102 | 173800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 79 | 20231102 | 173700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 80 | 20231102 | 173600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 81 | 20231102 | 173500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 82 | 20231102 | 173400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 83 | 20231102 | 173300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 84 | 20231102 | 173200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 85 | 20231102 | 173100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 86 | 20231102 | 173000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 87 | 20231102 | 172900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 88 | 20231102 | 172800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 89 | 20231102 | 172700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 90 | 20231102 | 172600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 91 | 20231102 | 172500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 92 | 20231102 | 172400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 4461 |
| 93 | 20231102 | 172300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 94 | 20231102 | 172200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 95 | 20231102 | 172100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 96 | 20231102 | 172000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 97 | 20231102 | 171900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 98 | 20231102 | 171800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 99 | 20231102 | 171700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 100 | 20231102 | 171600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 101 | 20231102 | 171500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 102 | 20231102 | 171400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 103 | 20231102 | 171300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 104 | 20231102 | 171200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 105 | 20231102 | 171100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 106 | 20231102 | 171000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 107 | 20231102 | 170900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 108 | 20231102 | 170800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 109 | 20231102 | 170700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 110 | 20231102 | 170600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 111 | 20231102 | 170500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 112 | 20231102 | 170400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 113 | 20231102 | 170300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 114 | 20231102 | 170200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 115 | 20231102 | 170100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 116 | 20231102 | 170000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 117 | 20231102 | 165900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 118 | 20231102 | 165800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 119 | 20231102 | 165700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 120 | 20231102 | 165600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 121 | 20231102 | 165500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 122 | 20231102 | 165400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 4461 |
| 123 | 20231102 | 165300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 124 | 20231102 | 165200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 125 | 20231102 | 165100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 126 | 20231102 | 165000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 127 | 20231102 | 164900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 128 | 20231102 | 164800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 129 | 20231102 | 164700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 130 | 20231102 | 164600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 131 | 20231102 | 164500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 132 | 20231102 | 164400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 133 | 20231102 | 164300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 134 | 20231102 | 164200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 135 | 20231102 | 164100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 136 | 20231102 | 164000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 137 | 20231102 | 163900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 138 | 20231102 | 163800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 139 | 20231102 | 163700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 140 | 20231102 | 163600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 141 | 20231102 | 163500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 142 | 20231102 | 163400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 143 | 20231102 | 163300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 144 | 20231102 | 163200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 145 | 20231102 | 163100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 146 | 20231102 | 163000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 147 | 20231102 | 162900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 148 | 20231102 | 162800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 149 | 20231102 | 162700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 150 | 20231102 | 162600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 151 | 20231102 | 162500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 152 | 20231102 | 162400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 4461 |
| 153 | 20231102 | 162300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 154 | 20231102 | 162200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 155 | 20231102 | 162100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 156 | 20231102 | 162000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 157 | 20231102 | 161900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 158 | 20231102 | 161800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 159 | 20231102 | 161700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 160 | 20231102 | 161600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 161 | 20231102 | 161500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 162 | 20231102 | 161400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 163 | 20231102 | 161300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 164 | 20231102 | 161200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 165 | 20231102 | 161100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 166 | 20231102 | 161000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 167 | 20231102 | 160900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 168 | 20231102 | 160800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 169 | 20231102 | 160700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 170 | 20231102 | 160600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 171 | 20231102 | 160500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 172 | 20231102 | 160400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 173 | 20231102 | 160300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 174 | 20231102 | 160200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 175 | 20231102 | 160100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 176 | 20231102 | 160000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 177 | 20231102 | 155900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 178 | 20231102 | 155800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 179 | 20231102 | 155700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 180 | 20231102 | 155600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 181 | 20231102 | 155500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 182 | 20231102 | 155400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 4461 |
| 183 | 20231102 | 155300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 184 | 20231102 | 155200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 185 | 20231102 | 155100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 186 | 20231102 | 155000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 187 | 20231102 | 154900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 188 | 20231102 | 154800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 189 | 20231102 | 154700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 190 | 20231102 | 154600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 191 | 20231102 | 154500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 192 | 20231102 | 154400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 193 | 20231102 | 154300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 194 | 20231102 | 154200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 195 | 20231102 | 154100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 196 | 20231102 | 154000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 197 | 20231102 | 153900 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 198 | 20231102 | 153800 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 199 | 20231102 | 153700 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 200 | 20231102 | 153600 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 201 | 20231102 | 153500 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 202 | 20231102 | 153400 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 203 | 20231102 | 153300 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 204 | 20231102 | 153200 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 205 | 20231102 | 153100 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 0 |
| 206 | 20231102 | 153000 | 1656866890 | 4095 | 4095 | 4095 | 4095 | 4461 |
| 207 | 20231102 | 152900 | 1638599095 | 4100 | 4100 | 4100 | 4100 | 0 |
| 208 | 20231102 | 152800 | 1638599095 | 4100 | 4100 | 4100 | 4100 | 0 |
| 209 | 20231102 | 152700 | 1638599095 | 4100 | 4100 | 4100 | 4100 | 0 |
| 210 | 20231102 | 152600 | 1638599095 | 4100 | 4100 | 4100 | 4100 | 0 |
| 211 | 20231102 | 152500 | 1638599095 | 4100 | 4100 | 4100 | 4100 | 0 |
| 212 | 20231102 | 152400 | 1638599095 | 4100 | 4100 | 4100 | 4100 | 0 |
| 213 | 20231102 | 152300 | 1638599095 | 4100 | 4100 | 4100 | 4100 | 0 |
| 214 | 20231102 | 152200 | 1638599095 | 4100 | 4100 | 4100 | 4100 | 0 |
| 215 | 20231102 | 152100 | 1638599095 | 4100 | 4100 | 4100 | 4100 | 0 |
| 216 | 20231102 | 152000 | 1638599095 | 4100 | 4100 | 4100 | 4100 | 0 |
| 217 | 20231102 | 151900 | 1638599095 | 4100 | 4090 | 4100 | 4090 | 1285 |
| 218 | 20231102 | 151800 | 1633343425 | 4100 | 4100 | 4100 | 4090 | 1004 |
| 219 | 20231102 | 151700 | 1629237025 | 4100 | 4100 | 4100 | 4090 | 36 |
| 220 | 20231102 | 151600 | 1629089675 | 4100 | 4095 | 4100 | 4085 | 9418 |
| 221 | 20231102 | 151500 | 1590601220 | 4095 | 4100 | 4100 | 4095 | 1243 |
| 222 | 20231102 | 151400 | 1585508615 | 4100 | 4100 | 4105 | 4100 | 122 |
| 223 | 20231102 | 151300 | 1585008410 | 4105 | 4100 | 4105 | 4100 | 850 |
| 224 | 20231102 | 151200 | 1581521895 | 4100 | 4100 | 4100 | 4100 | 2 |
| 225 | 20231102 | 151100 | 1581513695 | 4100 | 4100 | 4100 | 4100 | 0 |
| 226 | 20231102 | 151000 | 1581513695 | 4100 | 4095 | 4100 | 4095 | 51 |
| 227 | 20231102 | 150900 | 1581304845 | 4100 | 4100 | 4100 | 4100 | 0 |
| 228 | 20231102 | 150800 | 1581304845 | 4100 | 4100 | 4100 | 4095 | 362 |
| 229 | 20231102 | 150700 | 1579822145 | 4095 | 4100 | 4100 | 4095 | 245 |
| 230 | 20231102 | 150600 | 1578818865 | 4095 | 4095 | 4095 | 4095 | 567 |
| 231 | 20231102 | 150500 | 1576497000 | 4095 | 4100 | 4100 | 4095 | 13 |
| 232 | 20231102 | 150400 | 1576443705 | 4095 | 4100 | 4100 | 4095 | 1329 |
| 233 | 20231102 | 150300 | 1571000595 | 4105 | 4105 | 4105 | 4105 | 1 |
| 234 | 20231102 | 150200 | 1570996490 | 4105 | 4105 | 4105 | 4105 | 30 |
| 235 | 20231102 | 150100 | 1570873340 | 4105 | 4100 | 4105 | 4095 | 1463 |
| 236 | 20231102 | 150000 | 1564875085 | 4100 | 4100 | 4100 | 4100 | 0 |
| 237 | 20231102 | 145900 | 1564875085 | 4100 | 4095 | 4100 | 4095 | 641 |
| 238 | 20231102 | 145800 | 1562247060 | 4095 | 4085 | 4095 | 4085 | 852 |
| 239 | 20231102 | 145700 | 1558763030 | 4095 | 4095 | 4095 | 4095 | 6 |
| 240 | 20231102 | 145600 | 1558738460 | 4080 | 4080 | 4080 | 4080 | 3719 |
| 241 | 20231102 | 145500 | 1543564940 | 4080 | 4100 | 4100 | 4080 | 1925 |
| 242 | 20231102 | 145400 | 1535701600 | 4105 | 4105 | 4105 | 4105 | 6 |
| 243 | 20231102 | 145300 | 1535676970 | 4110 | 4110 | 4110 | 4110 | 1 |
| 244 | 20231102 | 145200 | 1535672860 | 4100 | 4100 | 4100 | 4100 | 169 |
| 245 | 20231102 | 145100 | 1534979960 | 4115 | 4115 | 4115 | 4115 | 0 |
| 246 | 20231102 | 145000 | 1534979960 | 4115 | 4115 | 4115 | 4115 | 0 |
| 247 | 20231102 | 144900 | 1534979960 | 4115 | 4115 | 4115 | 4100 | 600 |
| 248 | 20231102 | 144800 | 1532519930 | 4100 | 4100 | 4100 | 4100 | 213 |
| 249 | 20231102 | 144700 | 1531646630 | 4100 | 4100 | 4115 | 4100 | 3936 |
| 250 | 20231102 | 144600 | 1515509015 | 4100 | 4100 | 4100 | 4100 | 3157 |
| 251 | 20231102 | 144500 | 1502565315 | 4115 | 4105 | 4115 | 4105 | 788 |
| 252 | 20231102 | 144400 | 1499330565 | 4110 | 4110 | 4110 | 4110 | 155 |
| 253 | 20231102 | 144300 | 1498693515 | 4110 | 4110 | 4110 | 4110 | 446 |
| 254 | 20231102 | 144200 | 1496860455 | 4115 | 4110 | 4115 | 4110 | 671 |
| 255 | 20231102 | 144100 | 1494102635 | 4110 | 4110 | 4110 | 4110 | 531 |
| 256 | 20231102 | 144000 | 1491920225 | 4115 | 4115 | 4115 | 4115 | 10 |
| 257 | 20231102 | 143900 | 1491879075 | 4115 | 4120 | 4120 | 4110 | 62 |
| 258 | 20231102 | 143800 | 1491623700 | 4120 | 4110 | 4120 | 4110 | 1502 |
| 259 | 20231102 | 143700 | 1485437775 | 4110 | 4110 | 4110 | 4110 | 11 |
| 260 | 20231102 | 143600 | 1485392565 | 4115 | 4115 | 4115 | 4115 | 2791 |
| 261 | 20231102 | 143500 | 1473907600 | 4120 | 4115 | 4120 | 4115 | 386 |
| 262 | 20231102 | 143400 | 1472317985 | 4120 | 4115 | 4120 | 4115 | 2478 |
| 263 | 20231102 | 143300 | 1462109355 | 4125 | 4120 | 4125 | 4120 | 362 |
| 264 | 20231102 | 143200 | 1460617905 | 4125 | 4120 | 4125 | 4120 | 212 |
| 265 | 20231102 | 143100 | 1459744440 | 4125 | 4115 | 4125 | 4115 | 508 |
| 266 | 20231102 | 143000 | 1457653095 | 4110 | 4115 | 4115 | 4110 | 833 |
| 267 | 20231102 | 142900 | 1454225400 | 4115 | 4115 | 4115 | 4115 | 293 |
| 268 | 20231102 | 142800 | 1453019705 | 4115 | 4115 | 4120 | 4115 | 1035 |
| 269 | 20231102 | 142700 | 1448760555 | 4115 | 4120 | 4120 | 4115 | 1918 |
| 270 | 20231102 | 142600 | 1440858400 | 4120 | 4115 | 4120 | 4115 | 2008 |
| 271 | 20231102 | 142500 | 1432595465 | 4115 | 4115 | 4115 | 4115 | 352 |
| 272 | 20231102 | 142400 | 1431146985 | 4115 | 4115 | 4115 | 4115 | 373 |
| 273 | 20231102 | 142300 | 1429612090 | 4115 | 4120 | 4120 | 4115 | 26 |
| 274 | 20231102 | 142200 | 1429505045 | 4115 | 4115 | 4115 | 4115 | 595 |
| 275 | 20231102 | 142100 | 1427056620 | 4115 | 4110 | 4115 | 4110 | 1139 |
| 276 | 20231102 | 142000 | 1422369735 | 4115 | 4115 | 4115 | 4115 | 0 |
| 277 | 20231102 | 141900 | 1422369735 | 4115 | 4115 | 4115 | 4115 | 0 |
| 278 | 20231102 | 141800 | 1422369735 | 4115 | 4110 | 4115 | 4110 | 102 |
| 279 | 20231102 | 141700 | 1421950510 | 4115 | 4110 | 4115 | 4110 | 23 |
| 280 | 20231102 | 141600 | 1421855970 | 4115 | 4115 | 4115 | 4115 | 0 |
| 281 | 20231102 | 141500 | 1421855970 | 4115 | 4115 | 4115 | 4115 | 584 |
| 282 | 20231102 | 141400 | 1419452810 | 4115 | 4120 | 4120 | 4115 | 339 |
| 283 | 20231102 | 141300 | 1418057720 | 4120 | 4120 | 4120 | 4120 | 2028 |
| 284 | 20231102 | 141200 | 1409702360 | 4120 | 4125 | 4125 | 4115 | 2049 |
| 285 | 20231102 | 141100 | 1401260410 | 4125 | 4125 | 4125 | 4120 | 2141 |
| 286 | 20231102 | 141000 | 1392438050 | 4125 | 4125 | 4125 | 4125 | 485 |
| 287 | 20231102 | 140900 | 1390437425 | 4125 | 4120 | 4125 | 4120 | 1673 |
| 288 | 20231102 | 140800 | 1383537360 | 4120 | 4120 | 4120 | 4120 | 643 |
| 289 | 20231102 | 140700 | 1380888200 | 4120 | 4120 | 4120 | 4120 | 1614 |
| 290 | 20231102 | 140600 | 1374238520 | 4115 | 4110 | 4120 | 4110 | 1186 |
| 291 | 20231102 | 140500 | 1369353935 | 4110 | 4110 | 4110 | 4105 | 3720 |
| 292 | 20231102 | 140400 | 1354064740 | 4105 | 4110 | 4110 | 4105 | 1108 |
| 293 | 20231102 | 140300 | 1349516390 | 4105 | 4105 | 4105 | 4105 | 1278 |
| 294 | 20231102 | 140200 | 1344270200 | 4105 | 4105 | 4105 | 4105 | 600 |
| 295 | 20231102 | 140100 | 1341807200 | 4105 | 4100 | 4105 | 4100 | 2176 |
| 296 | 20231102 | 140000 | 1332885470 | 4100 | 4090 | 4100 | 4085 | 2670 |
| 297 | 20231102 | 135900 | 1321960185 | 4090 | 4090 | 4090 | 4090 | 0 |
| 298 | 20231102 | 135800 | 1321960185 | 4090 | 4090 | 4090 | 4075 | 370 |
| 299 | 20231102 | 135700 | 1320452180 | 4090 | 4090 | 4090 | 4090 | 277 |
| 300 | 20231102 | 135600 | 1319319250 | 4095 | 4095 | 4095 | 4090 | 1073 |
| 301 | 20231102 | 135500 | 1314930665 | 4090 | 4090 | 4090 | 4090 | 522 |
| 302 | 20231102 | 135400 | 1312795685 | 4095 | 4095 | 4095 | 4095 | 0 |
| 303 | 20231102 | 135300 | 1312795685 | 4095 | 4095 | 4095 | 4095 | 2 |
| 304 | 20231102 | 135200 | 1312787495 | 4095 | 4095 | 4095 | 4095 | 87 |
| 305 | 20231102 | 135100 | 1312431230 | 4095 | 4095 | 4095 | 4090 | 1251 |
| 306 | 20231102 | 135000 | 1307308410 | 4090 | 4085 | 4090 | 4085 | 707 |
| 307 | 20231102 | 134900 | 1304419055 | 4080 | 4080 | 4080 | 4075 | 491 |
| 308 | 20231102 | 134800 | 1302417625 | 4075 | 4080 | 4080 | 4075 | 1139 |
| 309 | 20231102 | 134700 | 1297770690 | 4090 | 4080 | 4090 | 4080 | 127 |
| 310 | 20231102 | 134600 | 1297252510 | 4090 | 4090 | 4090 | 4090 | 1 |
| 311 | 20231102 | 134500 | 1297248420 | 4080 | 4080 | 4080 | 4080 | 8 |
| 312 | 20231102 | 134400 | 1297215780 | 4080 | 4090 | 4090 | 4080 | 925 |
| 313 | 20231102 | 134300 | 1293433530 | 4090 | 4090 | 4095 | 4090 | 119 |
| 314 | 20231102 | 134200 | 1292946810 | 4095 | 4095 | 4095 | 4090 | 51 |
| 315 | 20231102 | 134100 | 1292738205 | 4090 | 4090 | 4090 | 4090 | 100 |
| 316 | 20231102 | 134000 | 1292329205 | 4095 | 4090 | 4095 | 4090 | 912 |
| 317 | 20231102 | 133900 | 1288599120 | 4090 | 4090 | 4090 | 4075 | 171 |
| 318 | 20231102 | 133800 | 1287901150 | 4085 | 4085 | 4085 | 4085 | 27 |
| 319 | 20231102 | 133700 | 1287790855 | 4090 | 4090 | 4090 | 4090 | 1 |
| 320 | 20231102 | 133600 | 1287786765 | 4090 | 4085 | 4090 | 4085 | 496 |
| 321 | 20231102 | 133500 | 1285760210 | 4085 | 4085 | 4085 | 4085 | 32 |
| 322 | 20231102 | 133400 | 1285629490 | 4090 | 4090 | 4090 | 4090 | 0 |
| 323 | 20231102 | 133300 | 1285629490 | 4090 | 4090 | 4090 | 4085 | 382 |
| 324 | 20231102 | 133200 | 1284069010 | 4085 | 4090 | 4090 | 4085 | 110 |
| 325 | 20231102 | 133100 | 1283619160 | 4090 | 4090 | 4090 | 4090 | 0 |
| 326 | 20231102 | 133000 | 1283619160 | 4090 | 4085 | 4090 | 4085 | 86 |
| 327 | 20231102 | 132900 | 1283267845 | 4085 | 4080 | 4085 | 4065 | 1241 |
| 328 | 20231102 | 132800 | 1278211695 | 4085 | 4085 | 4085 | 4080 | 152 |
| 329 | 20231102 | 132700 | 1277590785 | 4085 | 4085 | 4085 | 4085 | 0 |
| 330 | 20231102 | 132600 | 1277590785 | 4085 | 4080 | 4085 | 4080 | 78 |
| 331 | 20231102 | 132500 | 1277272395 | 4085 | 4085 | 4085 | 4085 | 10 |
| 332 | 20231102 | 132400 | 1277231545 | 4085 | 4085 | 4085 | 4085 | 0 |
| 333 | 20231102 | 132300 | 1277231545 | 4085 | 4090 | 4090 | 4085 | 4 |
| 334 | 20231102 | 132200 | 1277215195 | 4085 | 4085 | 4085 | 4085 | 86 |
| 335 | 20231102 | 132100 | 1276863885 | 4085 | 4085 | 4085 | 4085 | 13 |
| 336 | 20231102 | 132000 | 1276810780 | 4090 | 4090 | 4090 | 4090 | 550 |
| 337 | 20231102 | 131900 | 1274561280 | 4095 | 4090 | 4095 | 4090 | 61 |
| 338 | 20231102 | 131800 | 1274311785 | 4095 | 4095 | 4095 | 4095 | 0 |
| 339 | 20231102 | 131700 | 1274311785 | 4095 | 4095 | 4095 | 4095 | 1 |
| 340 | 20231102 | 131600 | 1274307690 | 4090 | 4095 | 4095 | 4090 | 895 |
| 341 | 20231102 | 131500 | 1270646420 | 4095 | 4090 | 4095 | 4090 | 396 |
| 342 | 20231102 | 131400 | 1269026775 | 4095 | 4095 | 4095 | 4095 | 100 |
| 343 | 20231102 | 131300 | 1268617275 | 4100 | 4100 | 4100 | 4100 | 0 |
| 344 | 20231102 | 131200 | 1268617275 | 4100 | 4100 | 4100 | 4100 | 50 |
| 345 | 20231102 | 131100 | 1268412275 | 4100 | 4095 | 4100 | 4095 | 45 |
| 346 | 20231102 | 131000 | 1268227990 | 4100 | 4100 | 4100 | 4100 | 1 |
| 347 | 20231102 | 130900 | 1268223890 | 4090 | 4090 | 4090 | 4090 | 500 |
| 348 | 20231102 | 130800 | 1266178890 | 4090 | 4090 | 4090 | 4090 | 599 |
| 349 | 20231102 | 130700 | 1263728980 | 4090 | 4090 | 4090 | 4090 | 0 |
| 350 | 20231102 | 130600 | 1263728980 | 4090 | 4090 | 4090 | 4090 | 700 |
| 351 | 20231102 | 130500 | 1260865980 | 4090 | 4090 | 4090 | 4090 | 20 |
| 352 | 20231102 | 130400 | 1260784180 | 4090 | 4090 | 4090 | 4090 | 1 |
| 353 | 20231102 | 130300 | 1260780090 | 4100 | 4100 | 4100 | 4100 | 716 |
| 354 | 20231102 | 130200 | 1257844490 | 4100 | 4100 | 4100 | 4100 | 221 |
| 355 | 20231102 | 130100 | 1256938390 | 4100 | 4100 | 4100 | 4085 | 1026 |
| 356 | 20231102 | 130000 | 1252731945 | 4100 | 4100 | 4100 | 4100 | 1092 |
| 357 | 20231102 | 125900 | 1248254745 | 4100 | 4105 | 4105 | 4100 | 1005 |
| 358 | 20231102 | 125800 | 1244129925 | 4110 | 4110 | 4110 | 4110 | 0 |
| 359 | 20231102 | 125700 | 1244129925 | 4110 | 4110 | 4110 | 4110 | 380 |
| 360 | 20231102 | 125600 | 1242568125 | 4110 | 4080 | 4110 | 4080 | 18391 |
| 361 | 20231102 | 125500 | 1167425305 | 4080 | 4075 | 4080 | 4075 | 5920 |
| 362 | 20231102 | 125400 | 1143301300 | 4075 | 4070 | 4075 | 4070 | 86 |
| 363 | 20231102 | 125300 | 1142951220 | 4070 | 4070 | 4070 | 4070 | 1041 |
| 364 | 20231102 | 125200 | 1138714350 | 4070 | 4065 | 4070 | 4060 | 121 |
| 365 | 20231102 | 125100 | 1138223065 | 4060 | 4060 | 4060 | 4060 | 0 |
| 366 | 20231102 | 125000 | 1138223065 | 4060 | 4060 | 4060 | 4060 | 0 |
| 367 | 20231102 | 124900 | 1138223065 | 4060 | 4060 | 4060 | 4060 | 0 |
| 368 | 20231102 | 124800 | 1138223065 | 4060 | 4060 | 4060 | 4060 | 147 |
| 369 | 20231102 | 124700 | 1137626245 | 4060 | 4060 | 4060 | 4060 | 1 |
| 370 | 20231102 | 124600 | 1137622185 | 4060 | 4065 | 4065 | 4060 | 118 |
| 371 | 20231102 | 124500 | 1137142560 | 4065 | 4065 | 4065 | 4065 | 660 |
| 372 | 20231102 | 124400 | 1134459660 | 4065 | 4065 | 4065 | 4065 | 264 |
| 373 | 20231102 | 124300 | 1133386500 | 4065 | 4065 | 4065 | 4065 | 52 |
| 374 | 20231102 | 124200 | 1133175120 | 4070 | 4065 | 4070 | 4065 | 289 |
| 375 | 20231102 | 124100 | 1131999585 | 4065 | 4065 | 4065 | 4065 | 0 |
| 376 | 20231102 | 124000 | 1131999585 | 4065 | 4065 | 4065 | 4065 | 100 |
| 377 | 20231102 | 123900 | 1131593085 | 4070 | 4070 | 4070 | 4070 | 1 |
| 378 | 20231102 | 123800 | 1131589015 | 4070 | 4070 | 4070 | 4070 | 0 |
| 379 | 20231102 | 123700 | 1131589015 | 4070 | 4070 | 4070 | 4070 | 0 |
| 380 | 20231102 | 123600 | 1131589015 | 4070 | 4070 | 4070 | 4070 | 0 |
| 381 | 20231102 | 123500 | 1131589015 | 4070 | 4060 | 4070 | 4060 | 13 |
| 382 | 20231102 | 123400 | 1131536225 | 4065 | 4065 | 4065 | 4065 | 24 |
| 383 | 20231102 | 123300 | 1131438665 | 4065 | 4065 | 4065 | 4065 | 18 |
| 384 | 20231102 | 123200 | 1131365495 | 4070 | 4070 | 4070 | 4070 | 4 |
| 385 | 20231102 | 123100 | 1131349215 | 4055 | 4060 | 4060 | 4055 | 3822 |
| 386 | 20231102 | 123000 | 1115845700 | 4060 | 4060 | 4060 | 4060 | 400 |
| 387 | 20231102 | 122900 | 1114221700 | 4070 | 4070 | 4070 | 4070 | 1 |
| 388 | 20231102 | 122800 | 1114217630 | 4060 | 4065 | 4065 | 4060 | 860 |
| 389 | 20231102 | 122700 | 1110724485 | 4065 | 4065 | 4065 | 4065 | 800 |
| 390 | 20231102 | 122600 | 1107472485 | 4065 | 4065 | 4065 | 4065 | 424 |
| 391 | 20231102 | 122500 | 1105748925 | 4065 | 4070 | 4070 | 4065 | 620 |
| 392 | 20231102 | 122400 | 1103228005 | 4070 | 4070 | 4070 | 4070 | 1 |
| 393 | 20231102 | 122300 | 1103223935 | 4065 | 4070 | 4070 | 4065 | 1937 |
| 394 | 20231102 | 122200 | 1095348825 | 4070 | 4070 | 4070 | 4070 | 1294 |
| 395 | 20231102 | 122100 | 1090082245 | 4070 | 4065 | 4070 | 4065 | 413 |
| 396 | 20231102 | 122000 | 1088401585 | 4070 | 4070 | 4070 | 4070 | 831 |
| 397 | 20231102 | 121900 | 1085019415 | 4070 | 4075 | 4075 | 4070 | 239 |
| 398 | 20231102 | 121800 | 1084046660 | 4075 | 4070 | 4075 | 4070 | 493 |
| 399 | 20231102 | 121700 | 1082040140 | 4070 | 4070 | 4070 | 4070 | 301 |
| 400 | 20231102 | 121600 | 1080815070 | 4075 | 4075 | 4075 | 4075 | 10 |
| 401 | 20231102 | 121500 | 1080774320 | 4075 | 4075 | 4075 | 4075 | 0 |
| 402 | 20231102 | 121400 | 1080774320 | 4075 | 4075 | 4075 | 4075 | 0 |
| 403 | 20231102 | 121300 | 1080774320 | 4075 | 4075 | 4075 | 4070 | 194 |
| 404 | 20231102 | 121200 | 1079984020 | 4075 | 4070 | 4075 | 4070 | 1174 |
| 405 | 20231102 | 121100 | 1075202755 | 4070 | 4065 | 4070 | 4065 | 6287 |
| 406 | 20231102 | 121000 | 1049644665 | 4065 | 4070 | 4070 | 4065 | 7800 |
| 407 | 20231102 | 120900 | 1017913665 | 4070 | 4075 | 4075 | 4070 | 103 |
| 408 | 20231102 | 120800 | 1017493955 | 4075 | 4075 | 4075 | 4075 | 642 |
| 409 | 20231102 | 120700 | 1014877805 | 4080 | 4080 | 4080 | 4080 | 90 |
| 410 | 20231102 | 120600 | 1014510605 | 4080 | 4080 | 4080 | 4080 | 197 |
| 411 | 20231102 | 120500 | 1013706845 | 4080 | 4080 | 4080 | 4080 | 40 |
| 412 | 20231102 | 120400 | 1013543645 | 4080 | 4080 | 4080 | 4080 | 500 |
| 413 | 20231102 | 120300 | 1011503645 | 4085 | 4085 | 4085 | 4085 | 148 |
| 414 | 20231102 | 120200 | 1010899065 | 4090 | 4090 | 4090 | 4090 | 9 |
| 415 | 20231102 | 120100 | 1010862255 | 4090 | 4090 | 4090 | 4090 | 200 |
| 416 | 20231102 | 120000 | 1010044255 | 4090 | 4090 | 4090 | 4090 | 2 |
| 417 | 20231102 | 115900 | 1010036075 | 4090 | 4090 | 4090 | 4090 | 150 |
| 418 | 20231102 | 115800 | 1009422575 | 4085 | 4090 | 4090 | 4085 | 4 |
| 419 | 20231102 | 115700 | 1009406220 | 4090 | 4090 | 4090 | 4090 | 1 |
| 420 | 20231102 | 115600 | 1009402130 | 4085 | 4085 | 4085 | 4085 | 851 |
| 421 | 20231102 | 115500 | 1005925795 | 4085 | 4085 | 4085 | 4085 | 0 |
| 422 | 20231102 | 115400 | 1005925795 | 4085 | 4085 | 4085 | 4085 | 0 |
| 423 | 20231102 | 115300 | 1005925795 | 4085 | 4085 | 4085 | 4085 | 0 |
| 424 | 20231102 | 115200 | 1005925795 | 4085 | 4080 | 4085 | 4080 | 458 |
| 425 | 20231102 | 115100 | 1004056330 | 4080 | 4075 | 4080 | 4075 | 11 |
| 426 | 20231102 | 115000 | 1004011500 | 4080 | 4080 | 4080 | 4080 | 4 |
| 427 | 20231102 | 114900 | 1003995180 | 4075 | 4075 | 4075 | 4075 | 150 |
| 428 | 20231102 | 114800 | 1003383930 | 4080 | 4080 | 4080 | 4080 | 0 |
| 429 | 20231102 | 114700 | 1003383930 | 4080 | 4080 | 4080 | 4080 | 0 |
| 430 | 20231102 | 114600 | 1003383930 | 4080 | 4080 | 4080 | 4075 | 413 |
| 431 | 20231102 | 114500 | 1001699890 | 4080 | 4080 | 4080 | 4080 | 12 |
| 432 | 20231102 | 114400 | 1001650930 | 4080 | 4080 | 4080 | 4080 | 0 |
| 433 | 20231102 | 114300 | 1001650930 | 4080 | 4080 | 4080 | 4080 | 1 |
| 434 | 20231102 | 114200 | 1001646850 | 4075 | 4075 | 4075 | 4075 | 410 |
| 435 | 20231102 | 114100 | 999976100 | 4080 | 4080 | 4080 | 4075 | 81 |
| 436 | 20231102 | 114000 | 999645870 | 4080 | 4080 | 4080 | 4080 | 321 |
| 437 | 20231102 | 113900 | 998336190 | 4090 | 4090 | 4090 | 4090 | 1 |
| 438 | 20231102 | 113800 | 998332100 | 4080 | 4085 | 4095 | 4080 | 1356 |
| 439 | 20231102 | 113700 | 992797830 | 4085 | 4090 | 4090 | 4085 | 2002 |
| 440 | 20231102 | 113600 | 984619650 | 4090 | 4090 | 4090 | 4090 | 42 |
| 441 | 20231102 | 113500 | 984447870 | 4095 | 4095 | 4095 | 4095 | 1 |
| 442 | 20231102 | 113400 | 984443775 | 4085 | 4085 | 4095 | 4085 | 47 |
| 443 | 20231102 | 113300 | 984251750 | 4095 | 4095 | 4095 | 4095 | 1 |
| 444 | 20231102 | 113200 | 984247655 | 4080 | 4095 | 4095 | 4080 | 2168 |
| 445 | 20231102 | 113100 | 975383440 | 4100 | 4100 | 4100 | 4100 | 25 |
| 446 | 20231102 | 113000 | 975280940 | 4100 | 4100 | 4100 | 4100 | 1000 |
| 447 | 20231102 | 112900 | 971180940 | 4100 | 4100 | 4100 | 4100 | 0 |
| 448 | 20231102 | 112800 | 971180940 | 4100 | 4100 | 4100 | 4100 | 53 |
| 449 | 20231102 | 112700 | 970963640 | 4100 | 4100 | 4100 | 4100 | 22 |
| 450 | 20231102 | 112600 | 970873440 | 4095 | 4095 | 4095 | 4095 | 83 |
| 451 | 20231102 | 112500 | 970533555 | 4100 | 4100 | 4100 | 4100 | 13 |
| 452 | 20231102 | 112400 | 970480255 | 4100 | 4100 | 4100 | 4100 | 97 |
| 453 | 20231102 | 112300 | 970082555 | 4100 | 4095 | 4100 | 4095 | 1650 |
| 454 | 20231102 | 112200 | 963318705 | 4095 | 4095 | 4095 | 4095 | 6 |
| 455 | 20231102 | 112100 | 963294135 | 4095 | 4095 | 4095 | 4095 | 0 |
| 456 | 20231102 | 112000 | 963294135 | 4095 | 4095 | 4095 | 4095 | 1 |
| 457 | 20231102 | 111900 | 963290040 | 4090 | 4090 | 4090 | 4090 | 159 |
| 458 | 20231102 | 111800 | 962639730 | 4090 | 4090 | 4090 | 4090 | 5 |
| 459 | 20231102 | 111700 | 962619280 | 4090 | 4090 | 4090 | 4090 | 248 |
| 460 | 20231102 | 111600 | 961604960 | 4085 | 4080 | 4085 | 4080 | 2763 |
| 461 | 20231102 | 111500 | 950320105 | 4080 | 4080 | 4080 | 4080 | 17 |
| 462 | 20231102 | 111400 | 950250745 | 4085 | 4075 | 4085 | 4070 | 2501 |
| 463 | 20231102 | 111300 | 940061660 | 4080 | 4080 | 4080 | 4080 | 1 |
| 464 | 20231102 | 111200 | 940057580 | 4085 | 4085 | 4085 | 4085 | 307 |
| 465 | 20231102 | 111100 | 938803485 | 4090 | 4090 | 4090 | 4090 | 1 |
| 466 | 20231102 | 111000 | 938799395 | 4075 | 4080 | 4080 | 4075 | 3264 |
| 467 | 20231102 | 110900 | 925498465 | 4075 | 4075 | 4075 | 4075 | 0 |
| 468 | 20231102 | 110800 | 925498465 | 4075 | 4075 | 4075 | 4075 | 0 |
| 469 | 20231102 | 110700 | 925498465 | 4075 | 4080 | 4080 | 4075 | 502 |
| 470 | 20231102 | 110600 | 923452810 | 4075 | 4075 | 4075 | 4075 | 500 |
| 471 | 20231102 | 110500 | 921415310 | 4075 | 4080 | 4080 | 4075 | 2561 |
| 472 | 20231102 | 110400 | 910976430 | 4075 | 4075 | 4075 | 4075 | 202 |
| 473 | 20231102 | 110300 | 910153280 | 4075 | 4075 | 4075 | 4075 | 10 |
| 474 | 20231102 | 110200 | 910112530 | 4075 | 4075 | 4075 | 4075 | 0 |
| 475 | 20231102 | 110100 | 910112530 | 4075 | 4080 | 4090 | 4075 | 388 |
| 476 | 20231102 | 110000 | 908529205 | 4080 | 4090 | 4090 | 4080 | 103 |
| 477 | 20231102 | 105900 | 908108945 | 4080 | 4080 | 4080 | 4080 | 2409 |
| 478 | 20231102 | 105800 | 898280225 | 4085 | 4085 | 4085 | 4080 | 418 |
| 479 | 20231102 | 105700 | 896574595 | 4090 | 4090 | 4090 | 4090 | 50 |
| 480 | 20231102 | 105600 | 896370095 | 4095 | 4080 | 4095 | 4080 | 187 |
| 481 | 20231102 | 105500 | 895606355 | 4080 | 4090 | 4090 | 4080 | 450 |
| 482 | 20231102 | 105400 | 893769305 | 4085 | 4085 | 4085 | 4085 | 220 |
| 483 | 20231102 | 105300 | 892870605 | 4080 | 4080 | 4095 | 4080 | 1900 |
| 484 | 20231102 | 105200 | 885117255 | 4080 | 4085 | 4095 | 4080 | 816 |
| 485 | 20231102 | 105100 | 881786435 | 4090 | 4095 | 4095 | 4090 | 96 |
| 486 | 20231102 | 105000 | 881393790 | 4095 | 4095 | 4095 | 4095 | 10 |
| 487 | 20231102 | 104900 | 881352840 | 4100 | 4100 | 4100 | 4100 | 0 |
| 488 | 20231102 | 104800 | 881352840 | 4100 | 4100 | 4100 | 4100 | 20 |
| 489 | 20231102 | 104700 | 881270840 | 4100 | 4100 | 4100 | 4100 | 66 |
| 490 | 20231102 | 104600 | 881000240 | 4100 | 4100 | 4100 | 4100 | 0 |
| 491 | 20231102 | 104500 | 881000240 | 4100 | 4100 | 4100 | 4100 | 6 |
| 492 | 20231102 | 104400 | 880975640 | 4100 | 4100 | 4100 | 4100 | 426 |
| 493 | 20231102 | 104300 | 879229040 | 4100 | 4090 | 4100 | 4080 | 1320 |
| 494 | 20231102 | 104200 | 873827075 | 4085 | 4085 | 4085 | 4085 | 252 |
| 495 | 20231102 | 104100 | 872797655 | 4100 | 4100 | 4100 | 4100 | 196 |
| 496 | 20231102 | 104000 | 871994055 | 4100 | 4090 | 4100 | 4085 | 355 |
| 497 | 20231102 | 103900 | 870543510 | 4100 | 4090 | 4100 | 4090 | 1528 |
| 498 | 20231102 | 103800 | 864293870 | 4090 | 4085 | 4090 | 4085 | 784 |
| 499 | 20231102 | 103700 | 861091010 | 4085 | 4085 | 4085 | 4085 | 569 |
| 500 | 20231102 | 103600 | 858766645 | 4085 | 4090 | 4090 | 4080 | 4074 |
| 501 | 20231102 | 103500 | 842132550 | 4090 | 4110 | 4110 | 4085 | 1136 |
| 502 | 20231102 | 103400 | 837481065 | 4110 | 4105 | 4110 | 4105 | 1613 |
| 503 | 20231102 | 103300 | 830859635 | 4110 | 4105 | 4115 | 4105 | 549 |
| 504 | 20231102 | 103200 | 828605740 | 4105 | 4115 | 4115 | 4105 | 480 |
| 505 | 20231102 | 103100 | 826634655 | 4115 | 4120 | 4120 | 4115 | 1048 |
| 506 | 20231102 | 103000 | 822317135 | 4125 | 4120 | 4125 | 4120 | 141 |
| 507 | 20231102 | 102900 | 821736210 | 4120 | 4125 | 4125 | 4120 | 1078 |
| 508 | 20231102 | 102800 | 817294745 | 4130 | 4130 | 4130 | 4125 | 1098 |
| 509 | 20231102 | 102700 | 812761600 | 4130 | 4130 | 4130 | 4110 | 970 |
| 510 | 20231102 | 102600 | 808773120 | 4110 | 4125 | 4130 | 4110 | 2988 |
| 511 | 20231102 | 102500 | 796448900 | 4125 | 4110 | 4125 | 4110 | 2814 |
| 512 | 20231102 | 102400 | 784863255 | 4110 | 4110 | 4110 | 4110 | 928 |
| 513 | 20231102 | 102300 | 781049175 | 4115 | 4105 | 4115 | 4105 | 125 |
| 514 | 20231102 | 102200 | 780535190 | 4105 | 4115 | 4115 | 4105 | 103 |
| 515 | 20231102 | 102100 | 780112345 | 4105 | 4105 | 4105 | 4105 | 507 |
| 516 | 20231102 | 102000 | 778031110 | 4105 | 4120 | 4120 | 4105 | 99 |
| 517 | 20231102 | 101900 | 777624435 | 4120 | 4120 | 4120 | 4100 | 4322 |
| 518 | 20231102 | 101800 | 759896705 | 4120 | 4115 | 4125 | 4115 | 7803 |
| 519 | 20231102 | 101700 | 727782810 | 4115 | 4110 | 4115 | 4110 | 939 |
| 520 | 20231102 | 101600 | 723919330 | 4110 | 4110 | 4115 | 4110 | 607 |
| 521 | 20231102 | 101500 | 721424050 | 4105 | 4100 | 4115 | 4100 | 254 |
| 522 | 20231102 | 101400 | 720382180 | 4115 | 4100 | 4115 | 4100 | 619 |
| 523 | 20231102 | 101300 | 717844265 | 4100 | 4100 | 4105 | 4100 | 3103 |
| 524 | 20231102 | 101200 | 705118140 | 4100 | 4110 | 4115 | 4100 | 3819 |
| 525 | 20231102 | 101100 | 689416140 | 4110 | 4100 | 4110 | 4100 | 653 |
| 526 | 20231102 | 101000 | 686732320 | 4100 | 4115 | 4115 | 4100 | 742 |
| 527 | 20231102 | 100900 | 683686205 | 4115 | 4105 | 4115 | 4105 | 514 |
| 528 | 20231102 | 100800 | 681571135 | 4105 | 4110 | 4120 | 4105 | 111 |
| 529 | 20231102 | 100700 | 681115445 | 4120 | 4115 | 4120 | 4110 | 1041 |
| 530 | 20231102 | 100600 | 676829485 | 4110 | 4100 | 4120 | 4100 | 13919 |
| 531 | 20231102 | 100500 | 619580730 | 4105 | 4095 | 4105 | 4095 | 6599 |
| 532 | 20231102 | 100400 | 592519575 | 4090 | 4085 | 4090 | 4085 | 1476 |
| 533 | 20231102 | 100300 | 586484610 | 4085 | 4085 | 4085 | 4080 | 903 |
| 534 | 20231102 | 100200 | 582796640 | 4085 | 4085 | 4085 | 4085 | 708 |
| 535 | 20231102 | 100100 | 579904460 | 4085 | 4085 | 4085 | 4085 | 238 |
| 536 | 20231102 | 100000 | 578932230 | 4085 | 4085 | 4085 | 4085 | 750 |
| 537 | 20231102 | 095900 | 575868480 | 4085 | 4090 | 4090 | 4085 | 101 |
| 538 | 20231102 | 095800 | 575455890 | 4090 | 4090 | 4090 | 4085 | 61 |
| 539 | 20231102 | 095700 | 575206600 | 4090 | 4085 | 4090 | 4085 | 15 |
| 540 | 20231102 | 095600 | 575145320 | 4080 | 4080 | 4080 | 4080 | 812 |
| 541 | 20231102 | 095500 | 571832360 | 4085 | 4080 | 4085 | 4080 | 1366 |
| 542 | 20231102 | 095400 | 566258995 | 4080 | 4080 | 4080 | 4080 | 28 |
| 543 | 20231102 | 095300 | 566144755 | 4075 | 4090 | 4090 | 4075 | 2535 |
| 544 | 20231102 | 095200 | 555803975 | 4090 | 4090 | 4090 | 4090 | 30 |
| 545 | 20231102 | 095100 | 555681275 | 4090 | 4090 | 4090 | 4090 | 51 |
| 546 | 20231102 | 095000 | 555472685 | 4085 | 4090 | 4105 | 4080 | 1700 |
| 547 | 20231102 | 094900 | 548509355 | 4090 | 4090 | 4090 | 4090 | 1001 |
| 548 | 20231102 | 094800 | 544415265 | 4075 | 4090 | 4090 | 4075 | 2161 |
| 549 | 20231102 | 094700 | 535583205 | 4090 | 4090 | 4095 | 4090 | 764 |
| 550 | 20231102 | 094600 | 532458440 | 4090 | 4095 | 4100 | 4085 | 5897 |
| 551 | 20231102 | 094500 | 508313315 | 4095 | 4090 | 4095 | 4090 | 3959 |
| 552 | 20231102 | 094400 | 492118850 | 4090 | 4080 | 4090 | 4065 | 967 |
| 553 | 20231102 | 094300 | 488169870 | 4065 | 4080 | 4080 | 4060 | 4769 |
| 554 | 20231102 | 094200 | 468739200 | 4080 | 4085 | 4085 | 4080 | 2387 |
| 555 | 20231102 | 094100 | 458992785 | 4085 | 4085 | 4085 | 4080 | 309 |
| 556 | 20231102 | 094000 | 457730590 | 4085 | 4080 | 4090 | 4080 | 256 |
| 557 | 20231102 | 093900 | 456684845 | 4080 | 4095 | 4095 | 4080 | 1098 |
| 558 | 20231102 | 093800 | 452189370 | 4095 | 4095 | 4095 | 4080 | 3714 |
| 559 | 20231102 | 093700 | 437030035 | 4095 | 4090 | 4095 | 4085 | 2166 |
| 560 | 20231102 | 093600 | 428170275 | 4085 | 4080 | 4085 | 4080 | 1535 |
| 561 | 20231102 | 093500 | 421902315 | 4080 | 4090 | 4095 | 4080 | 2989 |
| 562 | 20231102 | 093400 | 409672795 | 4080 | 4080 | 4090 | 4075 | 7263 |
| 563 | 20231102 | 093300 | 380010975 | 4075 | 4075 | 4075 | 4075 | 1250 |
| 564 | 20231102 | 093200 | 374917225 | 4075 | 4070 | 4075 | 4070 | 1085 |
| 565 | 20231102 | 093100 | 370501175 | 4070 | 4070 | 4070 | 4065 | 299 |
| 566 | 20231102 | 093000 | 369284250 | 4060 | 4070 | 4070 | 4060 | 1793 |
| 567 | 20231102 | 092900 | 361999580 | 4070 | 4075 | 4075 | 4070 | 153 |
| 568 | 20231102 | 092800 | 361376115 | 4070 | 4075 | 4075 | 4070 | 381 |
| 569 | 20231102 | 092700 | 359823560 | 4075 | 4080 | 4085 | 4075 | 2240 |
| 570 | 20231102 | 092600 | 350686910 | 4075 | 4070 | 4080 | 4070 | 2143 |
| 571 | 20231102 | 092500 | 341949965 | 4070 | 4070 | 4070 | 4060 | 1161 |
| 572 | 20231102 | 092400 | 337224885 | 4070 | 4070 | 4070 | 4060 | 1281 |
| 573 | 20231102 | 092300 | 332011225 | 4070 | 4080 | 4080 | 4070 | 111 |
| 574 | 20231102 | 092200 | 331558645 | 4080 | 4070 | 4080 | 4070 | 692 |
| 575 | 20231102 | 092100 | 328742115 | 4070 | 4070 | 4070 | 4070 | 400 |
| 576 | 20231102 | 092000 | 327114115 | 4070 | 4070 | 4070 | 4065 | 2619 |
| 577 | 20231102 | 091900 | 316461770 | 4065 | 4065 | 4065 | 4065 | 202 |
| 578 | 20231102 | 091800 | 315640640 | 4065 | 4055 | 4065 | 4055 | 2726 |
| 579 | 20231102 | 091700 | 304573725 | 4055 | 4055 | 4055 | 4055 | 507 |
| 580 | 20231102 | 091600 | 302517840 | 4050 | 4055 | 4055 | 4050 | 2496 |
| 581 | 20231102 | 091500 | 292400330 | 4055 | 4040 | 4055 | 4040 | 5457 |
| 582 | 20231102 | 091400 | 270306540 | 4035 | 4055 | 4055 | 4035 | 3386 |
| 583 | 20231102 | 091300 | 256639010 | 4055 | 4045 | 4060 | 4045 | 659 |
| 584 | 20231102 | 091200 | 253972850 | 4050 | 4065 | 4075 | 4050 | 4654 |
| 585 | 20231102 | 091100 | 235073885 | 4070 | 4075 | 4085 | 4065 | 7603 |
| 586 | 20231102 | 091000 | 204089710 | 4075 | 4050 | 4075 | 4045 | 4371 |
| 587 | 20231102 | 090900 | 186331940 | 4050 | 4045 | 4055 | 4035 | 5412 |
| 588 | 20231102 | 090800 | 164437405 | 4045 | 4045 | 4045 | 4045 | 529 |
| 589 | 20231102 | 090700 | 162297600 | 4040 | 4040 | 4040 | 4030 | 3766 |
| 590 | 20231102 | 090600 | 147097005 | 4040 | 4035 | 4040 | 4030 | 2733 |
| 591 | 20231102 | 090500 | 136074595 | 4040 | 4030 | 4040 | 4030 | 2096 |
| 592 | 20231102 | 090400 | 127621335 | 4030 | 4035 | 4035 | 4025 | 7241 |
| 593 | 20231102 | 090300 | 98431715 | 4035 | 4045 | 4050 | 4030 | 6292 |
| 594 | 20231102 | 090200 | 73021310 | 4050 | 4050 | 4060 | 4045 | 6155 |
| 595 | 20231102 | 090100 | 48068110 | 4045 | 4060 | 4060 | 4045 | 3876 |
| 596 | 20231102 | 090000 | 32369090 | 4060 | 4035 | 4075 | 4035 | 8010 |