30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 3831 |
| 3 | 20231108 | 191800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20231108 | 191700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20231108 | 191600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20231108 | 191500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20231108 | 191400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20231108 | 191300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20231108 | 191200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20231108 | 191100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20231108 | 191000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20231108 | 190900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20231108 | 190800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20231108 | 190700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20231108 | 190600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20231108 | 190500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20231108 | 190400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20231108 | 190300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20231108 | 190200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20231108 | 190100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20231108 | 190000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20231108 | 185900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20231108 | 185800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20231108 | 185700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20231108 | 185600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20231108 | 185500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20231108 | 185400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20231108 | 185300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20231108 | 185200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20231108 | 185100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20231108 | 185000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20231108 | 184900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 3831 |
| 33 | 20231108 | 184800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20231108 | 184700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20231108 | 184600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20231108 | 184500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20231108 | 184400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20231108 | 184300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20231108 | 184200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20231108 | 184100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20231108 | 184000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20231108 | 183900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20231108 | 183800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20231108 | 183700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20231108 | 183600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20231108 | 183500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20231108 | 183400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20231108 | 183300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20231108 | 183200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20231108 | 183100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20231108 | 183000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20231108 | 182900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20231108 | 182800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20231108 | 182700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20231108 | 182600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20231108 | 182500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20231108 | 182400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20231108 | 182300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20231108 | 182200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20231108 | 182100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20231108 | 182000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20231108 | 181900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 3831 |
| 63 | 20231108 | 181800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20231108 | 181700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20231108 | 181600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20231108 | 181500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20231108 | 181400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20231108 | 181300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20231108 | 181200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20231108 | 181100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20231108 | 181000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20231108 | 180900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20231108 | 180800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20231108 | 180700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20231108 | 180600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20231108 | 180500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20231108 | 180400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20231108 | 180300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20231108 | 180200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20231108 | 180100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20231108 | 180000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20231108 | 175900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20231108 | 175800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20231108 | 175700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20231108 | 175600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20231108 | 175500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20231108 | 175400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20231108 | 175300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20231108 | 175200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20231108 | 175100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20231108 | 175000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20231108 | 174900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 3831 |
| 93 | 20231108 | 174800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20231108 | 174700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20231108 | 174600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20231108 | 174500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20231108 | 174400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20231108 | 174300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20231108 | 174200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20231108 | 174100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20231108 | 174000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20231108 | 173900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20231108 | 173800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20231108 | 173700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20231108 | 173600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20231108 | 173500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20231108 | 173400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20231108 | 173300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20231108 | 173200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20231108 | 173100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20231108 | 173000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20231108 | 172900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20231108 | 172800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20231108 | 172700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20231108 | 172600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20231108 | 172500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20231108 | 172400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20231108 | 172300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20231108 | 172200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20231108 | 172100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20231108 | 172000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20231108 | 171900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 3831 |
| 123 | 20231108 | 171800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20231108 | 171700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20231108 | 171600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20231108 | 171500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20231108 | 171400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20231108 | 171300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20231108 | 171200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20231108 | 171100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20231108 | 171000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20231108 | 170900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20231108 | 170800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20231108 | 170700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20231108 | 170600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20231108 | 170500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20231108 | 170400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20231108 | 170300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20231108 | 170200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20231108 | 170100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20231108 | 170000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20231108 | 165900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20231108 | 165800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20231108 | 165700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20231108 | 165600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20231108 | 165500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20231108 | 165400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20231108 | 165300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20231108 | 165200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20231108 | 165100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20231108 | 165000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20231108 | 164900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 3831 |
| 153 | 20231108 | 164800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20231108 | 164700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20231108 | 164600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20231108 | 164500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20231108 | 164400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20231108 | 164300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20231108 | 164200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20231108 | 164100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20231108 | 164000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20231108 | 163900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20231108 | 163800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20231108 | 163700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20231108 | 163600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20231108 | 163500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20231108 | 163400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20231108 | 163300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20231108 | 163200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20231108 | 163100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20231108 | 163000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20231108 | 162900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20231108 | 162800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20231108 | 162700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20231108 | 162600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20231108 | 162500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20231108 | 162400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20231108 | 162300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20231108 | 162200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20231108 | 162100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20231108 | 162000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20231108 | 161900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 3831 |
| 183 | 20231108 | 161800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20231108 | 161700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20231108 | 161600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20231108 | 161500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20231108 | 161400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20231108 | 161300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20231108 | 161200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20231108 | 161100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20231108 | 161000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20231108 | 160900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20231108 | 160800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20231108 | 160700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20231108 | 160600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20231108 | 160500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20231108 | 160400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20231108 | 160300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 199 | 20231108 | 160200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20231108 | 160100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 201 | 20231108 | 160000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20231108 | 155900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20231108 | 155800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20231108 | 155700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 205 | 20231108 | 155600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 206 | 20231108 | 155500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 207 | 20231108 | 155400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 208 | 20231108 | 155300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 209 | 20231108 | 155200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 210 | 20231108 | 155100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 211 | 20231108 | 155000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 212 | 20231108 | 154900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 3831 |
| 213 | 20231108 | 154800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 214 | 20231108 | 154700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 215 | 20231108 | 154600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 216 | 20231108 | 154500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 217 | 20231108 | 154400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 218 | 20231108 | 154300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 219 | 20231108 | 154200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 220 | 20231108 | 154100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 221 | 20231108 | 154000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 222 | 20231108 | 153900 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 223 | 20231108 | 153800 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 224 | 20231108 | 153700 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 225 | 20231108 | 153600 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 226 | 20231108 | 153500 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 227 | 20231108 | 153400 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 228 | 20231108 | 153300 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 229 | 20231108 | 153200 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 230 | 20231108 | 153100 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 231 | 20231108 | 153000 | 1079096465 | 4640 | 4640 | 4640 | 4640 | 3831 |
| 232 | 20231108 | 152900 | 1061320625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 233 | 20231108 | 152800 | 1061320625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 234 | 20231108 | 152700 | 1061320625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 235 | 20231108 | 152600 | 1061320625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 236 | 20231108 | 152500 | 1061320625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 237 | 20231108 | 152400 | 1061320625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 238 | 20231108 | 152300 | 1061320625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 239 | 20231108 | 152200 | 1061320625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 240 | 20231108 | 152100 | 1061320625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 241 | 20231108 | 152000 | 1061320625 | 4640 | 4640 | 4640 | 4640 | 0 |
| 242 | 20231108 | 151900 | 1061320625 | 4640 | 4670 | 4670 | 4640 | 602 |
| 243 | 20231108 | 151800 | 1058523875 | 4640 | 4670 | 4670 | 4640 | 243 |
| 244 | 20231108 | 151700 | 1057395505 | 4640 | 4630 | 4675 | 4630 | 190 |
| 245 | 20231108 | 151600 | 1056514235 | 4675 | 4675 | 4680 | 4630 | 9575 |
| 246 | 20231108 | 151500 | 1012119125 | 4680 | 4685 | 4685 | 4640 | 10456 |
| 247 | 20231108 | 151400 | 963447640 | 4680 | 4685 | 4685 | 4680 | 274 |
| 248 | 20231108 | 151300 | 962164025 | 4685 | 4685 | 4690 | 4680 | 40 |
| 249 | 20231108 | 151200 | 961976780 | 4690 | 4695 | 4700 | 4690 | 10 |
| 250 | 20231108 | 151100 | 961929835 | 4700 | 4700 | 4700 | 4700 | 3 |
| 251 | 20231108 | 151000 | 961915735 | 4700 | 4700 | 4700 | 4700 | 1 |
| 252 | 20231108 | 150900 | 961911035 | 4680 | 4680 | 4685 | 4680 | 351 |
| 253 | 20231108 | 150800 | 960268335 | 4685 | 4700 | 4700 | 4685 | 316 |
| 254 | 20231108 | 150700 | 958783215 | 4700 | 4700 | 4700 | 4700 | 13 |
| 255 | 20231108 | 150600 | 958722115 | 4715 | 4715 | 4715 | 4715 | 1 |
| 256 | 20231108 | 150500 | 958717400 | 4680 | 4685 | 4725 | 4680 | 905 |
| 257 | 20231108 | 150400 | 954455795 | 4685 | 4680 | 4685 | 4680 | 215 |
| 258 | 20231108 | 150300 | 953449565 | 4680 | 4680 | 4680 | 4675 | 126 |
| 259 | 20231108 | 150200 | 952859945 | 4680 | 4680 | 4685 | 4680 | 67 |
| 260 | 20231108 | 150100 | 952546380 | 4685 | 4680 | 4685 | 4680 | 52 |
| 261 | 20231108 | 150000 | 952303015 | 4680 | 4685 | 4685 | 4680 | 82 |
| 262 | 20231108 | 145900 | 951919205 | 4680 | 4685 | 4685 | 4680 | 25 |
| 263 | 20231108 | 145800 | 951802110 | 4695 | 4685 | 4695 | 4675 | 83 |
| 264 | 20231108 | 145700 | 951413605 | 4695 | 4685 | 4695 | 4685 | 21 |
| 265 | 20231108 | 145600 | 951315020 | 4685 | 4690 | 4695 | 4680 | 19 |
| 266 | 20231108 | 145500 | 951225940 | 4690 | 4695 | 4695 | 4690 | 69 |
| 267 | 20231108 | 145400 | 950902000 | 4695 | 4685 | 4695 | 4685 | 1537 |
| 268 | 20231108 | 145300 | 943701055 | 4685 | 4685 | 4685 | 4685 | 1310 |
| 269 | 20231108 | 145200 | 937563705 | 4685 | 4675 | 4685 | 4670 | 100 |
| 270 | 20231108 | 145100 | 937096315 | 4670 | 4680 | 4685 | 4670 | 267 |
| 271 | 20231108 | 145000 | 935849130 | 4685 | 4685 | 4685 | 4685 | 14 |
| 272 | 20231108 | 144900 | 935783540 | 4685 | 4675 | 4685 | 4675 | 131 |
| 273 | 20231108 | 144800 | 935170995 | 4670 | 4675 | 4675 | 4670 | 2568 |
| 274 | 20231108 | 144700 | 923170680 | 4670 | 4675 | 4675 | 4670 | 248 |
| 275 | 20231108 | 144600 | 922012355 | 4675 | 4680 | 4685 | 4670 | 8778 |
| 276 | 20231108 | 144500 | 880934710 | 4680 | 4685 | 4685 | 4680 | 2127 |
| 277 | 20231108 | 144400 | 870970165 | 4680 | 4685 | 4685 | 4680 | 27 |
| 278 | 20231108 | 144300 | 870843760 | 4685 | 4695 | 4695 | 4680 | 194 |
| 279 | 20231108 | 144200 | 869935390 | 4695 | 4690 | 4695 | 4685 | 291 |
| 280 | 20231108 | 144100 | 868570595 | 4695 | 4685 | 4695 | 4685 | 30 |
| 281 | 20231108 | 144000 | 868429895 | 4685 | 4690 | 4695 | 4685 | 68 |
| 282 | 20231108 | 143900 | 868111085 | 4690 | 4695 | 4695 | 4690 | 98 |
| 283 | 20231108 | 143800 | 867651390 | 4695 | 4695 | 4695 | 4690 | 54 |
| 284 | 20231108 | 143700 | 867398040 | 4695 | 4690 | 4695 | 4690 | 83 |
| 285 | 20231108 | 143600 | 867008695 | 4695 | 4690 | 4695 | 4680 | 57 |
| 286 | 20231108 | 143500 | 866741750 | 4700 | 4700 | 4700 | 4680 | 1126 |
| 287 | 20231108 | 143400 | 861451000 | 4700 | 4695 | 4700 | 4685 | 75 |
| 288 | 20231108 | 143300 | 861099305 | 4700 | 4680 | 4700 | 4680 | 287 |
| 289 | 20231108 | 143200 | 859755815 | 4700 | 4695 | 4700 | 4695 | 280 |
| 290 | 20231108 | 143100 | 858441145 | 4695 | 4695 | 4695 | 4680 | 149 |
| 291 | 20231108 | 143000 | 857742665 | 4700 | 4695 | 4700 | 4685 | 179 |
| 292 | 20231108 | 142900 | 856902680 | 4695 | 4700 | 4700 | 4690 | 175 |
| 293 | 20231108 | 142800 | 856081350 | 4705 | 4715 | 4715 | 4705 | 50 |
| 294 | 20231108 | 142700 | 855845840 | 4705 | 4715 | 4720 | 4705 | 62 |
| 295 | 20231108 | 142600 | 855553825 | 4715 | 4720 | 4720 | 4715 | 12 |
| 296 | 20231108 | 142500 | 855497210 | 4710 | 4720 | 4720 | 4710 | 39 |
| 297 | 20231108 | 142400 | 855313380 | 4700 | 4725 | 4725 | 4690 | 954 |
| 298 | 20231108 | 142300 | 850830550 | 4725 | 4730 | 4730 | 4705 | 4723 |
| 299 | 20231108 | 142200 | 828533175 | 4730 | 4730 | 4730 | 4730 | 19 |
| 300 | 20231108 | 142100 | 828443305 | 4730 | 4730 | 4730 | 4730 | 20 |
| 301 | 20231108 | 142000 | 828348705 | 4730 | 4730 | 4730 | 4730 | 20 |
| 302 | 20231108 | 141900 | 828254105 | 4730 | 4735 | 4735 | 4730 | 541 |
| 303 | 20231108 | 141800 | 825695140 | 4740 | 4735 | 4740 | 4735 | 24 |
| 304 | 20231108 | 141700 | 825581455 | 4735 | 4735 | 4740 | 4735 | 15 |
| 305 | 20231108 | 141600 | 825510390 | 4735 | 4735 | 4740 | 4730 | 70 |
| 306 | 20231108 | 141500 | 825178895 | 4740 | 4740 | 4740 | 4740 | 23 |
| 307 | 20231108 | 141400 | 825069875 | 4735 | 4740 | 4740 | 4735 | 122 |
| 308 | 20231108 | 141300 | 824492165 | 4745 | 4745 | 4745 | 4745 | 22 |
| 309 | 20231108 | 141200 | 824387775 | 4745 | 4740 | 4745 | 4735 | 326 |
| 310 | 20231108 | 141100 | 822842570 | 4745 | 4745 | 4745 | 4745 | 14 |
| 311 | 20231108 | 141000 | 822776140 | 4745 | 4745 | 4745 | 4745 | 24 |
| 312 | 20231108 | 140900 | 822662260 | 4740 | 4740 | 4745 | 4740 | 13 |
| 313 | 20231108 | 140800 | 822600590 | 4740 | 4745 | 4745 | 4740 | 95 |
| 314 | 20231108 | 140700 | 822150220 | 4740 | 4745 | 4745 | 4740 | 15 |
| 315 | 20231108 | 140600 | 822079115 | 4730 | 4745 | 4745 | 4730 | 85 |
| 316 | 20231108 | 140500 | 821676615 | 4740 | 4740 | 4745 | 4740 | 23 |
| 317 | 20231108 | 140400 | 821567555 | 4740 | 4740 | 4745 | 4740 | 30 |
| 318 | 20231108 | 140300 | 821425305 | 4745 | 4750 | 4760 | 4745 | 30 |
| 319 | 20231108 | 140200 | 821282685 | 4750 | 4750 | 4750 | 4750 | 4 |
| 320 | 20231108 | 140100 | 821263685 | 4760 | 4750 | 4760 | 4750 | 84 |
| 321 | 20231108 | 140000 | 820863875 | 4760 | 4755 | 4760 | 4750 | 741 |
| 322 | 20231108 | 135900 | 817340380 | 4755 | 4745 | 4755 | 4745 | 536 |
| 323 | 20231108 | 135800 | 814793300 | 4750 | 4750 | 4750 | 4745 | 1349 |
| 324 | 20231108 | 135700 | 808391100 | 4750 | 4725 | 4750 | 4725 | 141 |
| 325 | 20231108 | 135600 | 807723170 | 4745 | 4745 | 4745 | 4725 | 713 |
| 326 | 20231108 | 135500 | 804351090 | 4750 | 4745 | 4750 | 4745 | 128 |
| 327 | 20231108 | 135400 | 803743195 | 4750 | 4745 | 4750 | 4745 | 14 |
| 328 | 20231108 | 135300 | 803676720 | 4750 | 4750 | 4750 | 4750 | 21 |
| 329 | 20231108 | 135200 | 803576970 | 4750 | 4735 | 4750 | 4730 | 17 |
| 330 | 20231108 | 135100 | 803496375 | 4750 | 4750 | 4750 | 4730 | 25 |
| 331 | 20231108 | 135000 | 803377905 | 4730 | 4750 | 4750 | 4730 | 29 |
| 332 | 20231108 | 134900 | 803240510 | 4750 | 4750 | 4750 | 4730 | 727 |
| 333 | 20231108 | 134800 | 799789020 | 4750 | 4735 | 4750 | 4730 | 524 |
| 334 | 20231108 | 134700 | 797307935 | 4740 | 4750 | 4750 | 4740 | 23 |
| 335 | 20231108 | 134600 | 797198810 | 4750 | 4750 | 4750 | 4750 | 19 |
| 336 | 20231108 | 134500 | 797108560 | 4740 | 4750 | 4750 | 4740 | 21 |
| 337 | 20231108 | 134400 | 797008890 | 4755 | 4755 | 4755 | 4755 | 20 |
| 338 | 20231108 | 134300 | 796913790 | 4755 | 4750 | 4755 | 4750 | 1972 |
| 339 | 20231108 | 134200 | 787546750 | 4750 | 4750 | 4750 | 4750 | 18 |
| 340 | 20231108 | 134100 | 787461250 | 4750 | 4750 | 4750 | 4750 | 1220 |
| 341 | 20231108 | 134000 | 781666250 | 4750 | 4740 | 4750 | 4740 | 179 |
| 342 | 20231108 | 133900 | 780817770 | 4735 | 4735 | 4735 | 4735 | 101 |
| 343 | 20231108 | 133800 | 780339535 | 4735 | 4735 | 4735 | 4730 | 14 |
| 344 | 20231108 | 133700 | 780273275 | 4735 | 4735 | 4735 | 4735 | 8 |
| 345 | 20231108 | 133600 | 780235395 | 4735 | 4730 | 4735 | 4725 | 288 |
| 346 | 20231108 | 133500 | 778873215 | 4730 | 4725 | 4730 | 4725 | 15 |
| 347 | 20231108 | 133400 | 778802290 | 4730 | 4730 | 4730 | 4730 | 16 |
| 348 | 20231108 | 133300 | 778726610 | 4730 | 4730 | 4730 | 4730 | 21 |
| 349 | 20231108 | 133200 | 778627280 | 4735 | 4740 | 4740 | 4730 | 17 |
| 350 | 20231108 | 133100 | 778546820 | 4740 | 4740 | 4740 | 4740 | 20 |
| 351 | 20231108 | 133000 | 778452020 | 4740 | 4730 | 4740 | 4730 | 10 |
| 352 | 20231108 | 132900 | 778404630 | 4735 | 4735 | 4750 | 4735 | 36 |
| 353 | 20231108 | 132800 | 778233855 | 4750 | 4750 | 4750 | 4750 | 1 |
| 354 | 20231108 | 132700 | 778229105 | 4725 | 4750 | 4750 | 4725 | 163 |
| 355 | 20231108 | 132600 | 777458655 | 4750 | 4745 | 4750 | 4725 | 534 |
| 356 | 20231108 | 132500 | 774930235 | 4750 | 4750 | 4750 | 4750 | 7 |
| 357 | 20231108 | 132400 | 774896985 | 4740 | 4745 | 4750 | 4740 | 44 |
| 358 | 20231108 | 132300 | 774688210 | 4745 | 4750 | 4750 | 4740 | 19 |
| 359 | 20231108 | 132200 | 774598020 | 4740 | 4750 | 4750 | 4740 | 39 |
| 360 | 20231108 | 132100 | 774412990 | 4750 | 4750 | 4750 | 4745 | 17 |
| 361 | 20231108 | 132000 | 774332285 | 4750 | 4740 | 4750 | 4740 | 10 |
| 362 | 20231108 | 131900 | 774284860 | 4735 | 4740 | 4745 | 4735 | 644 |
| 363 | 20231108 | 131800 | 771235265 | 4745 | 4750 | 4750 | 4745 | 54 |
| 364 | 20231108 | 131700 | 770978990 | 4745 | 4750 | 4750 | 4745 | 15 |
| 365 | 20231108 | 131600 | 770907765 | 4750 | 4750 | 4750 | 4735 | 2861 |
| 366 | 20231108 | 131500 | 757360080 | 4750 | 4750 | 4755 | 4740 | 116 |
| 367 | 20231108 | 131400 | 756809940 | 4755 | 4760 | 4765 | 4755 | 29 |
| 368 | 20231108 | 131300 | 756671815 | 4765 | 4765 | 4765 | 4765 | 8 |
| 369 | 20231108 | 131200 | 756633695 | 4765 | 4765 | 4765 | 4765 | 20 |
| 370 | 20231108 | 131100 | 756538395 | 4765 | 4765 | 4765 | 4765 | 24 |
| 371 | 20231108 | 131000 | 756424035 | 4765 | 4760 | 4765 | 4740 | 85 |
| 372 | 20231108 | 130900 | 756020415 | 4765 | 4760 | 4765 | 4760 | 36 |
| 373 | 20231108 | 130800 | 755848930 | 4765 | 4755 | 4765 | 4755 | 9 |
| 374 | 20231108 | 130700 | 755806065 | 4750 | 4765 | 4765 | 4750 | 23 |
| 375 | 20231108 | 130600 | 755696545 | 4765 | 4765 | 4765 | 4765 | 10 |
| 376 | 20231108 | 130500 | 755648895 | 4740 | 4775 | 4780 | 4740 | 9490 |
| 377 | 20231108 | 130400 | 710343565 | 4775 | 4775 | 4775 | 4775 | 19 |
| 378 | 20231108 | 130300 | 710252840 | 4775 | 4765 | 4775 | 4760 | 23 |
| 379 | 20231108 | 130200 | 710143190 | 4765 | 4775 | 4775 | 4765 | 28 |
| 380 | 20231108 | 130100 | 710009570 | 4775 | 4765 | 4775 | 4765 | 109 |
| 381 | 20231108 | 130000 | 709490105 | 4775 | 4775 | 4775 | 4775 | 20 |
| 382 | 20231108 | 125900 | 709394605 | 4775 | 4775 | 4775 | 4775 | 13 |
| 383 | 20231108 | 125800 | 709332530 | 4770 | 4765 | 4770 | 4765 | 254 |
| 384 | 20231108 | 125700 | 708121130 | 4765 | 4765 | 4765 | 4765 | 0 |
| 385 | 20231108 | 125600 | 708121130 | 4765 | 4765 | 4765 | 4765 | 4 |
| 386 | 20231108 | 125500 | 708102070 | 4760 | 4755 | 4760 | 4755 | 35 |
| 387 | 20231108 | 125400 | 707935475 | 4760 | 4760 | 4760 | 4760 | 13 |
| 388 | 20231108 | 125300 | 707873595 | 4760 | 4760 | 4760 | 4760 | 10 |
| 389 | 20231108 | 125200 | 707825995 | 4765 | 4765 | 4765 | 4765 | 6 |
| 390 | 20231108 | 125100 | 707797405 | 4765 | 4765 | 4765 | 4765 | 5 |
| 391 | 20231108 | 125000 | 707773580 | 4755 | 4760 | 4760 | 4755 | 167 |
| 392 | 20231108 | 124900 | 706978700 | 4755 | 4760 | 4765 | 4755 | 323 |
| 393 | 20231108 | 124800 | 705441525 | 4765 | 4765 | 4765 | 4765 | 17 |
| 394 | 20231108 | 124700 | 705360520 | 4765 | 4765 | 4765 | 4765 | 2 |
| 395 | 20231108 | 124600 | 705350990 | 4770 | 4770 | 4770 | 4770 | 13 |
| 396 | 20231108 | 124500 | 705288980 | 4755 | 4755 | 4755 | 4755 | 0 |
| 397 | 20231108 | 124400 | 705288980 | 4755 | 4765 | 4765 | 4755 | 140 |
| 398 | 20231108 | 124300 | 704622275 | 4770 | 4770 | 4770 | 4770 | 5 |
| 399 | 20231108 | 124200 | 704598425 | 4770 | 4770 | 4770 | 4770 | 17 |
| 400 | 20231108 | 124100 | 704517335 | 4770 | 4770 | 4770 | 4770 | 5 |
| 401 | 20231108 | 124000 | 704493485 | 4770 | 4770 | 4770 | 4770 | 6 |
| 402 | 20231108 | 123900 | 704464865 | 4770 | 4765 | 4770 | 4765 | 161 |
| 403 | 20231108 | 123800 | 703697680 | 4765 | 4765 | 4765 | 4765 | 20 |
| 404 | 20231108 | 123700 | 703602380 | 4765 | 4765 | 4765 | 4765 | 22 |
| 405 | 20231108 | 123600 | 703497550 | 4765 | 4765 | 4765 | 4765 | 7 |
| 406 | 20231108 | 123500 | 703464195 | 4765 | 4765 | 4765 | 4765 | 19 |
| 407 | 20231108 | 123400 | 703373660 | 4760 | 4760 | 4765 | 4755 | 48 |
| 408 | 20231108 | 123300 | 703145225 | 4760 | 4770 | 4770 | 4755 | 24 |
| 409 | 20231108 | 123200 | 703030955 | 4770 | 4760 | 4770 | 4760 | 11 |
| 410 | 20231108 | 123100 | 702978515 | 4760 | 4785 | 4785 | 4755 | 2327 |
| 411 | 20231108 | 123000 | 691853385 | 4780 | 4780 | 4790 | 4780 | 151 |
| 412 | 20231108 | 122900 | 691130650 | 4775 | 4770 | 4785 | 4770 | 56 |
| 413 | 20231108 | 122800 | 690862975 | 4770 | 4770 | 4770 | 4770 | 1 |
| 414 | 20231108 | 122700 | 690858205 | 4760 | 4760 | 4760 | 4760 | 5 |
| 415 | 20231108 | 122600 | 690834405 | 4750 | 4755 | 4760 | 4750 | 69 |
| 416 | 20231108 | 122500 | 690506550 | 4740 | 4745 | 4750 | 4740 | 1907 |
| 417 | 20231108 | 122400 | 681467160 | 4740 | 4760 | 4760 | 4740 | 373 |
| 418 | 20231108 | 122300 | 679696830 | 4765 | 4765 | 4765 | 4765 | 13 |
| 419 | 20231108 | 122200 | 679634885 | 4770 | 4765 | 4770 | 4765 | 11 |
| 420 | 20231108 | 122100 | 679582450 | 4745 | 4770 | 4770 | 4745 | 130 |
| 421 | 20231108 | 122000 | 678964030 | 4770 | 4780 | 4785 | 4770 | 56 |
| 422 | 20231108 | 121900 | 678696595 | 4780 | 4780 | 4780 | 4780 | 4 |
| 423 | 20231108 | 121800 | 678677475 | 4790 | 4785 | 4790 | 4775 | 876 |
| 424 | 20231108 | 121700 | 674494440 | 4795 | 4785 | 4795 | 4775 | 43 |
| 425 | 20231108 | 121600 | 674288700 | 4785 | 4800 | 4800 | 4785 | 2011 |
| 426 | 20231108 | 121500 | 664636015 | 4795 | 4790 | 4795 | 4790 | 2483 |
| 427 | 20231108 | 121400 | 652730035 | 4785 | 4780 | 4795 | 4780 | 3333 |
| 428 | 20231108 | 121300 | 636766605 | 4775 | 4775 | 4775 | 4775 | 1108 |
| 429 | 20231108 | 121200 | 631475905 | 4740 | 4775 | 4780 | 4740 | 3743 |
| 430 | 20231108 | 121100 | 613623095 | 4780 | 4775 | 4780 | 4775 | 8 |
| 431 | 20231108 | 121000 | 613584865 | 4775 | 4775 | 4780 | 4775 | 4759 |
| 432 | 20231108 | 120900 | 590860595 | 4775 | 4780 | 4780 | 4775 | 1474 |
| 433 | 20231108 | 120800 | 583822180 | 4780 | 4770 | 4780 | 4770 | 940 |
| 434 | 20231108 | 120700 | 579335135 | 4770 | 4755 | 4770 | 4750 | 10007 |
| 435 | 20231108 | 120600 | 531619490 | 4755 | 4750 | 4755 | 4745 | 123 |
| 436 | 20231108 | 120500 | 531035770 | 4750 | 4750 | 4755 | 4750 | 662 |
| 437 | 20231108 | 120400 | 527891175 | 4755 | 4755 | 4760 | 4755 | 217 |
| 438 | 20231108 | 120300 | 526859315 | 4750 | 4745 | 4755 | 4745 | 175 |
| 439 | 20231108 | 120200 | 526027790 | 4750 | 4745 | 4750 | 4745 | 5 |
| 440 | 20231108 | 120100 | 526004045 | 4750 | 4745 | 4755 | 4745 | 74 |
| 441 | 20231108 | 120000 | 525652220 | 4745 | 4755 | 4755 | 4745 | 64 |
| 442 | 20231108 | 115900 | 525348350 | 4745 | 4755 | 4755 | 4745 | 422 |
| 443 | 20231108 | 115800 | 523341920 | 4755 | 4745 | 4755 | 4745 | 27 |
| 444 | 20231108 | 115700 | 523213715 | 4745 | 4750 | 4755 | 4745 | 91 |
| 445 | 20231108 | 115600 | 522781455 | 4750 | 4755 | 4755 | 4750 | 55 |
| 446 | 20231108 | 115500 | 522520180 | 4755 | 4755 | 4755 | 4755 | 155 |
| 447 | 20231108 | 115400 | 521783155 | 4755 | 4755 | 4755 | 4755 | 5 |
| 448 | 20231108 | 115300 | 521759380 | 4745 | 4755 | 4755 | 4745 | 36 |
| 449 | 20231108 | 115200 | 521588335 | 4745 | 4745 | 4750 | 4740 | 470 |
| 450 | 20231108 | 115100 | 519356385 | 4740 | 4745 | 4745 | 4735 | 106 |
| 451 | 20231108 | 115000 | 518854395 | 4750 | 4750 | 4750 | 4750 | 15 |
| 452 | 20231108 | 114900 | 518783145 | 4750 | 4745 | 4750 | 4745 | 139 |
| 453 | 20231108 | 114800 | 518123510 | 4740 | 4740 | 4740 | 4735 | 796 |
| 454 | 20231108 | 114700 | 514351250 | 4735 | 4735 | 4735 | 4735 | 115 |
| 455 | 20231108 | 114600 | 513806725 | 4735 | 4740 | 4740 | 4735 | 6 |
| 456 | 20231108 | 114500 | 513778290 | 4730 | 4735 | 4740 | 4730 | 127 |
| 457 | 20231108 | 114400 | 513177320 | 4730 | 4740 | 4740 | 4730 | 54 |
| 458 | 20231108 | 114300 | 512921415 | 4740 | 4735 | 4740 | 4735 | 6 |
| 459 | 20231108 | 114200 | 512893000 | 4730 | 4735 | 4740 | 4730 | 958 |
| 460 | 20231108 | 114100 | 508354015 | 4735 | 4735 | 4735 | 4730 | 20 |
| 461 | 20231108 | 114000 | 508259335 | 4730 | 4730 | 4735 | 4730 | 64 |
| 462 | 20231108 | 113900 | 507956590 | 4735 | 4735 | 4735 | 4735 | 177 |
| 463 | 20231108 | 113800 | 507118495 | 4735 | 4735 | 4735 | 4735 | 69 |
| 464 | 20231108 | 113700 | 506791780 | 4735 | 4735 | 4735 | 4735 | 48 |
| 465 | 20231108 | 113600 | 506564500 | 4735 | 4735 | 4735 | 4735 | 25 |
| 466 | 20231108 | 113500 | 506446125 | 4735 | 4735 | 4735 | 4730 | 9 |
| 467 | 20231108 | 113400 | 506403520 | 4730 | 4735 | 4735 | 4730 | 122 |
| 468 | 20231108 | 113300 | 505825950 | 4735 | 4735 | 4735 | 4730 | 309 |
| 469 | 20231108 | 113200 | 504363075 | 4735 | 4730 | 4735 | 4730 | 57 |
| 470 | 20231108 | 113100 | 504093275 | 4730 | 4730 | 4730 | 4730 | 579 |
| 471 | 20231108 | 113000 | 501354605 | 4730 | 4730 | 4730 | 4730 | 11 |
| 472 | 20231108 | 112900 | 501302575 | 4730 | 4730 | 4730 | 4730 | 8 |
| 473 | 20231108 | 112800 | 501264735 | 4730 | 4730 | 4730 | 4730 | 13 |
| 474 | 20231108 | 112700 | 501203245 | 4725 | 4725 | 4725 | 4725 | 190 |
| 475 | 20231108 | 112600 | 500305495 | 4725 | 4720 | 4725 | 4720 | 26 |
| 476 | 20231108 | 112500 | 500182715 | 4720 | 4730 | 4730 | 4720 | 260 |
| 477 | 20231108 | 112400 | 498954405 | 4725 | 4730 | 4730 | 4725 | 124 |
| 478 | 20231108 | 112300 | 498367890 | 4730 | 4730 | 4730 | 4730 | 100 |
| 479 | 20231108 | 112200 | 497894890 | 4730 | 4730 | 4730 | 4730 | 311 |
| 480 | 20231108 | 112100 | 496423860 | 4730 | 4730 | 4730 | 4730 | 5 |
| 481 | 20231108 | 112000 | 496400210 | 4730 | 4735 | 4735 | 4730 | 28 |
| 482 | 20231108 | 111900 | 496267695 | 4735 | 4735 | 4735 | 4735 | 104 |
| 483 | 20231108 | 111800 | 495775255 | 4730 | 4730 | 4730 | 4730 | 658 |
| 484 | 20231108 | 111700 | 492662915 | 4725 | 4725 | 4725 | 4725 | 157 |
| 485 | 20231108 | 111600 | 491921090 | 4730 | 4725 | 4730 | 4725 | 19 |
| 486 | 20231108 | 111500 | 491831225 | 4725 | 4720 | 4725 | 4720 | 598 |
| 487 | 20231108 | 111400 | 489006155 | 4720 | 4720 | 4720 | 4720 | 9 |
| 488 | 20231108 | 111300 | 488963675 | 4715 | 4720 | 4720 | 4715 | 24 |
| 489 | 20231108 | 111200 | 488850460 | 4725 | 4725 | 4725 | 4725 | 19 |
| 490 | 20231108 | 111100 | 488760685 | 4725 | 4725 | 4725 | 4725 | 3 |
| 491 | 20231108 | 111000 | 488746510 | 4715 | 4720 | 4720 | 4715 | 14 |
| 492 | 20231108 | 110900 | 488680450 | 4725 | 4725 | 4725 | 4725 | 66 |
| 493 | 20231108 | 110800 | 488368600 | 4725 | 4725 | 4725 | 4725 | 19 |
| 494 | 20231108 | 110700 | 488278825 | 4725 | 4725 | 4725 | 4725 | 4 |
| 495 | 20231108 | 110600 | 488259925 | 4720 | 4720 | 4720 | 4720 | 7 |
| 496 | 20231108 | 110500 | 488226885 | 4720 | 4725 | 4725 | 4720 | 11 |
| 497 | 20231108 | 110400 | 488174925 | 4730 | 4725 | 4730 | 4705 | 1184 |
| 498 | 20231108 | 110300 | 482579440 | 4705 | 4720 | 4720 | 4705 | 30 |
| 499 | 20231108 | 110200 | 482438075 | 4720 | 4725 | 4725 | 4720 | 8 |
| 500 | 20231108 | 110100 | 482400285 | 4725 | 4725 | 4725 | 4725 | 5 |
| 501 | 20231108 | 110000 | 482376660 | 4725 | 4725 | 4725 | 4725 | 20 |
| 502 | 20231108 | 105900 | 482282160 | 4725 | 4725 | 4725 | 4725 | 3 |
| 503 | 20231108 | 105800 | 482267985 | 4725 | 4725 | 4725 | 4725 | 4 |
| 504 | 20231108 | 105700 | 482249085 | 4720 | 4705 | 4725 | 4705 | 24 |
| 505 | 20231108 | 105600 | 482136070 | 4705 | 4725 | 4725 | 4700 | 1077 |
| 506 | 20231108 | 105500 | 477053315 | 4715 | 4715 | 4720 | 4710 | 1664 |
| 507 | 20231108 | 105400 | 469205210 | 4715 | 4705 | 4715 | 4705 | 174 |
| 508 | 20231108 | 105300 | 468386530 | 4695 | 4695 | 4695 | 4695 | 0 |
| 509 | 20231108 | 105200 | 468386530 | 4695 | 4715 | 4715 | 4690 | 1591 |
| 510 | 20231108 | 105100 | 460903615 | 4715 | 4720 | 4720 | 4715 | 203 |
| 511 | 20231108 | 105000 | 459945470 | 4720 | 4715 | 4720 | 4715 | 6 |
| 512 | 20231108 | 104900 | 459917155 | 4715 | 4715 | 4715 | 4715 | 0 |
| 513 | 20231108 | 104800 | 459917155 | 4715 | 4715 | 4725 | 4710 | 64 |
| 514 | 20231108 | 104700 | 459615390 | 4710 | 4720 | 4725 | 4710 | 254 |
| 515 | 20231108 | 104600 | 458418745 | 4725 | 4725 | 4725 | 4705 | 416 |
| 516 | 20231108 | 104500 | 456457415 | 4725 | 4725 | 4730 | 4725 | 1005 |
| 517 | 20231108 | 104400 | 451708770 | 4725 | 4715 | 4725 | 4705 | 631 |
| 518 | 20231108 | 104300 | 448731935 | 4695 | 4690 | 4710 | 4685 | 424 |
| 519 | 20231108 | 104200 | 446738140 | 4705 | 4685 | 4705 | 4685 | 11570 |
| 520 | 20231108 | 104100 | 392496920 | 4680 | 4685 | 4685 | 4680 | 6 |
| 521 | 20231108 | 104000 | 392468825 | 4680 | 4685 | 4685 | 4680 | 8 |
| 522 | 20231108 | 103900 | 392431380 | 4680 | 4685 | 4685 | 4680 | 9 |
| 523 | 20231108 | 103800 | 392389245 | 4685 | 4685 | 4685 | 4685 | 0 |
| 524 | 20231108 | 103700 | 392389245 | 4685 | 4680 | 4685 | 4660 | 97 |
| 525 | 20231108 | 103600 | 391935820 | 4685 | 4685 | 4685 | 4685 | 6 |
| 526 | 20231108 | 103500 | 391907710 | 4685 | 4685 | 4685 | 4685 | 145 |
| 527 | 20231108 | 103400 | 391228385 | 4680 | 4690 | 4690 | 4680 | 7 |
| 528 | 20231108 | 103300 | 391195610 | 4685 | 4690 | 4690 | 4685 | 19 |
| 529 | 20231108 | 103200 | 391106580 | 4690 | 4690 | 4690 | 4690 | 10 |
| 530 | 20231108 | 103100 | 391059680 | 4695 | 4695 | 4695 | 4695 | 143 |
| 531 | 20231108 | 103000 | 390388295 | 4695 | 4685 | 4695 | 4685 | 2 |
| 532 | 20231108 | 102900 | 390378915 | 4690 | 4690 | 4690 | 4690 | 0 |
| 533 | 20231108 | 102800 | 390378915 | 4690 | 4655 | 4695 | 4655 | 14 |
| 534 | 20231108 | 102700 | 390313330 | 4655 | 4700 | 4700 | 4655 | 829 |
| 535 | 20231108 | 102600 | 386440180 | 4690 | 4695 | 4695 | 4690 | 14 |
| 536 | 20231108 | 102500 | 386374465 | 4695 | 4690 | 4695 | 4690 | 40 |
| 537 | 20231108 | 102400 | 386186680 | 4700 | 4700 | 4700 | 4700 | 1 |
| 538 | 20231108 | 102300 | 386181980 | 4680 | 4695 | 4695 | 4680 | 957 |
| 539 | 20231108 | 102200 | 381690245 | 4700 | 4700 | 4700 | 4695 | 306 |
| 540 | 20231108 | 102100 | 380252460 | 4705 | 4690 | 4705 | 4690 | 4659 |
| 541 | 20231108 | 102000 | 358362595 | 4675 | 4690 | 4690 | 4675 | 117 |
| 542 | 20231108 | 101900 | 357813920 | 4690 | 4690 | 4695 | 4690 | 53 |
| 543 | 20231108 | 101800 | 357565345 | 4690 | 4695 | 4695 | 4690 | 4 |
| 544 | 20231108 | 101700 | 357546570 | 4695 | 4690 | 4695 | 4690 | 265 |
| 545 | 20231108 | 101600 | 356303715 | 4685 | 4685 | 4685 | 4685 | 150 |
| 546 | 20231108 | 101500 | 355600965 | 4655 | 4660 | 4685 | 4650 | 2120 |
| 547 | 20231108 | 101400 | 345716930 | 4660 | 4690 | 4690 | 4660 | 120 |
| 548 | 20231108 | 101300 | 345157700 | 4660 | 4690 | 4690 | 4660 | 11 |
| 549 | 20231108 | 101200 | 345106410 | 4660 | 4660 | 4690 | 4660 | 144 |
| 550 | 20231108 | 101100 | 344435280 | 4655 | 4690 | 4690 | 4655 | 2279 |
| 551 | 20231108 | 101000 | 333757505 | 4690 | 4690 | 4690 | 4690 | 2 |
| 552 | 20231108 | 100900 | 333748125 | 4690 | 4675 | 4690 | 4675 | 486 |
| 553 | 20231108 | 100800 | 331475620 | 4675 | 4675 | 4675 | 4675 | 0 |
| 554 | 20231108 | 100700 | 331475620 | 4675 | 4675 | 4675 | 4675 | 14 |
| 555 | 20231108 | 100600 | 331410170 | 4675 | 4650 | 4675 | 4640 | 349 |
| 556 | 20231108 | 100500 | 329788875 | 4680 | 4655 | 4680 | 4655 | 727 |
| 557 | 20231108 | 100400 | 326393705 | 4655 | 4655 | 4655 | 4655 | 1 |
| 558 | 20231108 | 100300 | 326389050 | 4635 | 4655 | 4655 | 4635 | 1765 |
| 559 | 20231108 | 100200 | 318202145 | 4655 | 4660 | 4660 | 4655 | 102 |
| 560 | 20231108 | 100100 | 317726830 | 4665 | 4685 | 4685 | 4635 | 670 |
| 561 | 20231108 | 100000 | 314619705 | 4665 | 4650 | 4665 | 4635 | 702 |
| 562 | 20231108 | 095900 | 311362680 | 4635 | 4680 | 4680 | 4635 | 9274 |
| 563 | 20231108 | 095800 | 268023525 | 4680 | 4680 | 4700 | 4680 | 1074 |
| 564 | 20231108 | 095700 | 262986115 | 4685 | 4685 | 4685 | 4685 | 4359 |
| 565 | 20231108 | 095600 | 242564200 | 4705 | 4705 | 4705 | 4685 | 1007 |
| 566 | 20231108 | 095500 | 237836170 | 4685 | 4695 | 4700 | 4685 | 3832 |
| 567 | 20231108 | 095400 | 219832125 | 4695 | 4695 | 4700 | 4695 | 2244 |
| 568 | 20231108 | 095300 | 209290905 | 4695 | 4695 | 4695 | 4695 | 0 |
| 569 | 20231108 | 095200 | 209290905 | 4695 | 4690 | 4695 | 4690 | 1163 |
| 570 | 20231108 | 095100 | 203830970 | 4695 | 4680 | 4695 | 4680 | 709 |
| 571 | 20231108 | 095000 | 200505510 | 4675 | 4675 | 4675 | 4675 | 141 |
| 572 | 20231108 | 094900 | 199846335 | 4680 | 4680 | 4680 | 4675 | 2420 |
| 573 | 20231108 | 094800 | 188523000 | 4680 | 4695 | 4695 | 4680 | 102 |
| 574 | 20231108 | 094700 | 188045610 | 4680 | 4680 | 4680 | 4680 | 0 |
| 575 | 20231108 | 094600 | 188045610 | 4680 | 4700 | 4700 | 4680 | 158 |
| 576 | 20231108 | 094500 | 187303890 | 4700 | 4700 | 4700 | 4700 | 0 |
| 577 | 20231108 | 094400 | 187303890 | 4700 | 4700 | 4700 | 4700 | 0 |
| 578 | 20231108 | 094300 | 187303890 | 4700 | 4700 | 4700 | 4700 | 1 |
| 579 | 20231108 | 094200 | 187299190 | 4700 | 4700 | 4700 | 4700 | 0 |
| 580 | 20231108 | 094100 | 187299190 | 4700 | 4700 | 4700 | 4700 | 0 |
| 581 | 20231108 | 094000 | 187299190 | 4700 | 4700 | 4700 | 4675 | 322 |
| 582 | 20231108 | 093900 | 185793410 | 4675 | 4700 | 4700 | 4675 | 7956 |
| 583 | 20231108 | 093800 | 148426605 | 4690 | 4690 | 4690 | 4680 | 269 |
| 584 | 20231108 | 093700 | 147166825 | 4690 | 4690 | 4690 | 4690 | 100 |
| 585 | 20231108 | 093600 | 146697825 | 4690 | 4680 | 4690 | 4680 | 60 |
| 586 | 20231108 | 093500 | 146416525 | 4680 | 4700 | 4700 | 4680 | 529 |
| 587 | 20231108 | 093400 | 143938760 | 4700 | 4700 | 4700 | 4700 | 10 |
| 588 | 20231108 | 093300 | 143891760 | 4680 | 4690 | 4700 | 4680 | 1856 |
| 589 | 20231108 | 093200 | 135191260 | 4700 | 4695 | 4700 | 4690 | 145 |
| 590 | 20231108 | 093100 | 134510900 | 4700 | 4690 | 4700 | 4680 | 590 |
| 591 | 20231108 | 093000 | 131739880 | 4680 | 4675 | 4690 | 4675 | 514 |
| 592 | 20231108 | 092900 | 129335895 | 4675 | 4685 | 4685 | 4675 | 5959 |
| 593 | 20231108 | 092800 | 101449520 | 4680 | 4690 | 4690 | 4680 | 191 |
| 594 | 20231108 | 092700 | 100555630 | 4680 | 4680 | 4680 | 4680 | 700 |
| 595 | 20231108 | 092600 | 97279630 | 4680 | 4700 | 4705 | 4680 | 1698 |
| 596 | 20231108 | 092500 | 89300490 | 4700 | 4700 | 4700 | 4700 | 1 |
| 597 | 20231108 | 092400 | 89295790 | 4680 | 4685 | 4685 | 4680 | 448 |
| 598 | 20231108 | 092300 | 87197020 | 4710 | 4715 | 4715 | 4685 | 3559 |
| 599 | 20231108 | 092200 | 70521805 | 4690 | 4705 | 4710 | 4685 | 3466 |
| 600 | 20231108 | 092100 | 54214245 | 4710 | 4710 | 4710 | 4710 | 1 |
| 601 | 20231108 | 092000 | 54209535 | 4685 | 4705 | 4705 | 4685 | 81 |
| 602 | 20231108 | 091900 | 53829360 | 4705 | 4705 | 4705 | 4705 | 1 |
| 603 | 20231108 | 091800 | 53824655 | 4690 | 4705 | 4705 | 4690 | 126 |
| 604 | 20231108 | 091700 | 53233325 | 4700 | 4690 | 4700 | 4685 | 479 |
| 605 | 20231108 | 091600 | 50985285 | 4685 | 4685 | 4690 | 4685 | 34 |
| 606 | 20231108 | 091500 | 50825880 | 4685 | 4685 | 4685 | 4680 | 139 |
| 607 | 20231108 | 091400 | 50174685 | 4700 | 4685 | 4700 | 4685 | 740 |
| 608 | 20231108 | 091300 | 46706520 | 4685 | 4685 | 4695 | 4685 | 749 |
| 609 | 20231108 | 091200 | 43190945 | 4695 | 4685 | 4695 | 4685 | 30 |
| 610 | 20231108 | 091100 | 43050375 | 4685 | 4685 | 4705 | 4685 | 2066 |
| 611 | 20231108 | 091000 | 33369135 | 4685 | 4715 | 4715 | 4685 | 246 |
| 612 | 20231108 | 090900 | 32216545 | 4685 | 4700 | 4700 | 4685 | 1872 |
| 613 | 20231108 | 090800 | 23444140 | 4700 | 4710 | 4725 | 4700 | 1773 |
| 614 | 20231108 | 090700 | 15095245 | 4710 | 4720 | 4720 | 4710 | 89 |
| 615 | 20231108 | 090600 | 14675955 | 4710 | 4710 | 4710 | 4700 | 1595 |
| 616 | 20231108 | 090500 | 7168905 | 4710 | 4700 | 4725 | 4700 | 29 |
| 617 | 20231108 | 090400 | 7032500 | 4725 | 4730 | 4730 | 4700 | 87 |
| 618 | 20231108 | 090300 | 6623520 | 4700 | 4700 | 4700 | 4700 | 40 |
| 619 | 20231108 | 090200 | 6435520 | 4740 | 4685 | 4740 | 4685 | 1107 |
| 620 | 20231108 | 090100 | 1198475 | 4675 | 4725 | 4725 | 4675 | 12 |
| 621 | 20231108 | 090000 | 1142305 | 4675 | 4725 | 4725 | 4675 | 243 |