30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 192100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 4314 |
| 3 | 20231110 | 192000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20231110 | 191900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20231110 | 191800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20231110 | 191700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20231110 | 191600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20231110 | 191500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20231110 | 191400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20231110 | 191300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20231110 | 191200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20231110 | 191100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20231110 | 191000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20231110 | 190900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20231110 | 190800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20231110 | 190700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20231110 | 190600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20231110 | 190500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20231110 | 190400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20231110 | 190300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20231110 | 190200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20231110 | 190100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20231110 | 190000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20231110 | 185900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20231110 | 185800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20231110 | 185700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20231110 | 185600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20231110 | 185500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20231110 | 185400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20231110 | 185300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20231110 | 185200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20231110 | 185100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 4314 |
| 33 | 20231110 | 185000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20231110 | 184900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20231110 | 184800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20231110 | 184700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20231110 | 184600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20231110 | 184500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20231110 | 184400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20231110 | 184300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20231110 | 184200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20231110 | 184100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20231110 | 184000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20231110 | 183900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20231110 | 183800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20231110 | 183700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20231110 | 183600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20231110 | 183500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20231110 | 183400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20231110 | 183300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20231110 | 183200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20231110 | 183100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20231110 | 183000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20231110 | 182900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20231110 | 182800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20231110 | 182700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20231110 | 182600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20231110 | 182500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20231110 | 182400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20231110 | 182300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20231110 | 182200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20231110 | 182100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 4314 |
| 63 | 20231110 | 182000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20231110 | 181900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20231110 | 181800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20231110 | 181700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20231110 | 181600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20231110 | 181500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20231110 | 181400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20231110 | 181300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20231110 | 181200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20231110 | 181100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20231110 | 181000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20231110 | 180900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20231110 | 180800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20231110 | 180700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20231110 | 180600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20231110 | 180500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20231110 | 180400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20231110 | 180300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20231110 | 180200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20231110 | 180100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20231110 | 180000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20231110 | 175900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20231110 | 175800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20231110 | 175700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20231110 | 175600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20231110 | 175500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20231110 | 175400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20231110 | 175300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20231110 | 175200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20231110 | 175100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 4314 |
| 93 | 20231110 | 175000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20231110 | 174900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20231110 | 174800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20231110 | 174700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20231110 | 174600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20231110 | 174500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20231110 | 174400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20231110 | 174300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20231110 | 174200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20231110 | 174100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20231110 | 174000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20231110 | 173900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20231110 | 173800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20231110 | 173700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20231110 | 173600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20231110 | 173500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20231110 | 173400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20231110 | 173300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20231110 | 173200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20231110 | 173100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20231110 | 173000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20231110 | 172900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20231110 | 172800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20231110 | 172700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20231110 | 172600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20231110 | 172500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20231110 | 172400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20231110 | 172300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20231110 | 172200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20231110 | 172100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 4314 |
| 123 | 20231110 | 172000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20231110 | 171900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20231110 | 171800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20231110 | 171700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20231110 | 171600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20231110 | 171500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20231110 | 171400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20231110 | 171300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20231110 | 171200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20231110 | 171100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20231110 | 171000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20231110 | 170900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20231110 | 170800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20231110 | 170700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20231110 | 170600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20231110 | 170500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20231110 | 170400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20231110 | 170300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20231110 | 170200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20231110 | 170100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20231110 | 170000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20231110 | 165900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20231110 | 165800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20231110 | 165700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20231110 | 165600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20231110 | 165500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20231110 | 165400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20231110 | 165300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20231110 | 165200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20231110 | 165100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 4314 |
| 153 | 20231110 | 165000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20231110 | 164900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20231110 | 164800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20231110 | 164700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20231110 | 164600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20231110 | 164500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20231110 | 164400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20231110 | 164300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20231110 | 164200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20231110 | 164100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20231110 | 164000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20231110 | 163900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20231110 | 163800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20231110 | 163700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20231110 | 163600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20231110 | 163500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20231110 | 163400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20231110 | 163300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20231110 | 163200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20231110 | 163100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20231110 | 163000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20231110 | 162900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20231110 | 162800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20231110 | 162700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20231110 | 162600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20231110 | 162500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20231110 | 162400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20231110 | 162300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20231110 | 162200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20231110 | 162100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 4314 |
| 183 | 20231110 | 162000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20231110 | 161900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20231110 | 161800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20231110 | 161700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20231110 | 161600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20231110 | 161500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20231110 | 161400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20231110 | 161300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20231110 | 161200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20231110 | 161100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20231110 | 161000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20231110 | 160900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20231110 | 160800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20231110 | 160700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20231110 | 160600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20231110 | 160500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20231110 | 160400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20231110 | 160300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20231110 | 160200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20231110 | 160100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20231110 | 160000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20231110 | 155900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20231110 | 155800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20231110 | 155700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20231110 | 155600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20231110 | 155500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20231110 | 155400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20231110 | 155300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20231110 | 155200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20231110 | 155100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 4314 |
| 213 | 20231110 | 155000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20231110 | 154900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20231110 | 154800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20231110 | 154700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20231110 | 154600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20231110 | 154500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20231110 | 154400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20231110 | 154300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20231110 | 154200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20231110 | 154100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20231110 | 154000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20231110 | 153900 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20231110 | 153800 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20231110 | 153700 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20231110 | 153600 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20231110 | 153500 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20231110 | 153400 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20231110 | 153300 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20231110 | 153200 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20231110 | 153100 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20231110 | 153000 | 1220939835 | 3630 | 3630 | 3630 | 3630 | 4314 |
| 234 | 20231110 | 152900 | 1205280015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20231110 | 152800 | 1205280015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 236 | 20231110 | 152700 | 1205280015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20231110 | 152600 | 1205280015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20231110 | 152500 | 1205280015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 239 | 20231110 | 152400 | 1205280015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 240 | 20231110 | 152300 | 1205280015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 241 | 20231110 | 152200 | 1205280015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 242 | 20231110 | 152100 | 1205280015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 243 | 20231110 | 152000 | 1205280015 | 3635 | 3635 | 3635 | 3635 | 0 |
| 244 | 20231110 | 151900 | 1205280015 | 3635 | 3635 | 3640 | 3635 | 752 |
| 245 | 20231110 | 151800 | 1202546395 | 3635 | 3630 | 3635 | 3630 | 701 |
| 246 | 20231110 | 151700 | 1200001465 | 3635 | 3635 | 3635 | 3635 | 110 |
| 247 | 20231110 | 151600 | 1199601615 | 3635 | 3630 | 3635 | 3630 | 968 |
| 248 | 20231110 | 151500 | 1196087725 | 3635 | 3635 | 3635 | 3630 | 650 |
| 249 | 20231110 | 151400 | 1193728065 | 3640 | 3630 | 3640 | 3630 | 1796 |
| 250 | 20231110 | 151300 | 1187205235 | 3630 | 3625 | 3630 | 3625 | 8 |
| 251 | 20231110 | 151200 | 1187176200 | 3630 | 3630 | 3635 | 3620 | 3004 |
| 252 | 20231110 | 151100 | 1176289720 | 3625 | 3635 | 3635 | 3625 | 347 |
| 253 | 20231110 | 151000 | 1175031410 | 3635 | 3635 | 3635 | 3630 | 219 |
| 254 | 20231110 | 150900 | 1174236420 | 3635 | 3630 | 3635 | 3630 | 269 |
| 255 | 20231110 | 150800 | 1173259940 | 3630 | 3630 | 3630 | 3625 | 436 |
| 256 | 20231110 | 150700 | 1171679260 | 3630 | 3635 | 3635 | 3630 | 277 |
| 257 | 20231110 | 150600 | 1170673715 | 3630 | 3635 | 3640 | 3630 | 902 |
| 258 | 20231110 | 150500 | 1167398020 | 3640 | 3635 | 3640 | 3635 | 153 |
| 259 | 20231110 | 150400 | 1166841850 | 3635 | 3635 | 3635 | 3630 | 303 |
| 260 | 20231110 | 150300 | 1165741945 | 3635 | 3630 | 3635 | 3630 | 72 |
| 261 | 20231110 | 150200 | 1165480565 | 3630 | 3630 | 3630 | 3630 | 600 |
| 262 | 20231110 | 150100 | 1163302565 | 3630 | 3630 | 3630 | 3630 | 96 |
| 263 | 20231110 | 150000 | 1162954085 | 3630 | 3630 | 3630 | 3630 | 14 |
| 264 | 20231110 | 145900 | 1162903265 | 3630 | 3625 | 3630 | 3625 | 393 |
| 265 | 20231110 | 145800 | 1161478365 | 3625 | 3625 | 3625 | 3625 | 645 |
| 266 | 20231110 | 145700 | 1159140240 | 3625 | 3625 | 3625 | 3625 | 350 |
| 267 | 20231110 | 145600 | 1157871490 | 3630 | 3630 | 3630 | 3630 | 2 |
| 268 | 20231110 | 145500 | 1157864230 | 3640 | 3640 | 3640 | 3640 | 0 |
| 269 | 20231110 | 145400 | 1157864230 | 3640 | 3640 | 3640 | 3640 | 0 |
| 270 | 20231110 | 145300 | 1157864230 | 3640 | 3640 | 3640 | 3640 | 1 |
| 271 | 20231110 | 145200 | 1157860590 | 3625 | 3625 | 3625 | 3625 | 321 |
| 272 | 20231110 | 145100 | 1156696965 | 3625 | 3625 | 3625 | 3625 | 2031 |
| 273 | 20231110 | 145000 | 1149334590 | 3630 | 3630 | 3630 | 3630 | 1457 |
| 274 | 20231110 | 144900 | 1144045680 | 3630 | 3630 | 3630 | 3630 | 400 |
| 275 | 20231110 | 144800 | 1142593680 | 3640 | 3640 | 3640 | 3640 | 0 |
| 276 | 20231110 | 144700 | 1142593680 | 3640 | 3635 | 3640 | 3635 | 13 |
| 277 | 20231110 | 144600 | 1142546415 | 3635 | 3635 | 3635 | 3630 | 230 |
| 278 | 20231110 | 144500 | 1141711365 | 3635 | 3635 | 3635 | 3635 | 110 |
| 279 | 20231110 | 144400 | 1141311515 | 3635 | 3635 | 3635 | 3635 | 77 |
| 280 | 20231110 | 144300 | 1141031620 | 3635 | 3635 | 3635 | 3635 | 110 |
| 281 | 20231110 | 144200 | 1140631770 | 3630 | 3630 | 3630 | 3630 | 0 |
| 282 | 20231110 | 144100 | 1140631770 | 3630 | 3630 | 3630 | 3630 | 3 |
| 283 | 20231110 | 144000 | 1140620880 | 3630 | 3630 | 3630 | 3630 | 2 |
| 284 | 20231110 | 143900 | 1140613620 | 3635 | 3635 | 3635 | 3635 | 1 |
| 285 | 20231110 | 143800 | 1140609985 | 3630 | 3630 | 3630 | 3630 | 0 |
| 286 | 20231110 | 143700 | 1140609985 | 3630 | 3640 | 3640 | 3630 | 1066 |
| 287 | 20231110 | 143600 | 1136736760 | 3645 | 3645 | 3645 | 3645 | 10 |
| 288 | 20231110 | 143500 | 1136700310 | 3645 | 3645 | 3645 | 3645 | 123 |
| 289 | 20231110 | 143400 | 1136251975 | 3645 | 3645 | 3645 | 3645 | 0 |
| 290 | 20231110 | 143300 | 1136251975 | 3645 | 3640 | 3645 | 3640 | 3 |
| 291 | 20231110 | 143200 | 1136241045 | 3645 | 3645 | 3645 | 3645 | 4 |
| 292 | 20231110 | 143100 | 1136226465 | 3645 | 3645 | 3645 | 3645 | 50 |
| 293 | 20231110 | 143000 | 1136044215 | 3650 | 3650 | 3650 | 3650 | 332 |
| 294 | 20231110 | 142900 | 1134832415 | 3650 | 3650 | 3650 | 3650 | 0 |
| 295 | 20231110 | 142800 | 1134832415 | 3650 | 3650 | 3650 | 3650 | 650 |
| 296 | 20231110 | 142700 | 1132459915 | 3650 | 3650 | 3650 | 3650 | 6 |
| 297 | 20231110 | 142600 | 1132438015 | 3650 | 3645 | 3650 | 3645 | 204 |
| 298 | 20231110 | 142500 | 1131694420 | 3645 | 3645 | 3645 | 3645 | 250 |
| 299 | 20231110 | 142400 | 1130783170 | 3630 | 3625 | 3630 | 3625 | 10149 |
| 300 | 20231110 | 142300 | 1093943610 | 3625 | 3625 | 3625 | 3625 | 0 |
| 301 | 20231110 | 142200 | 1093943610 | 3625 | 3625 | 3625 | 3625 | 0 |
| 302 | 20231110 | 142100 | 1093943610 | 3625 | 3625 | 3625 | 3625 | 0 |
| 303 | 20231110 | 142000 | 1093943610 | 3625 | 3625 | 3625 | 3625 | 1 |
| 304 | 20231110 | 141900 | 1093939985 | 3625 | 3625 | 3625 | 3625 | 0 |
| 305 | 20231110 | 141800 | 1093939985 | 3625 | 3625 | 3625 | 3625 | 353 |
| 306 | 20231110 | 141700 | 1092660360 | 3625 | 3625 | 3625 | 3625 | 0 |
| 307 | 20231110 | 141600 | 1092660360 | 3625 | 3630 | 3630 | 3625 | 108 |
| 308 | 20231110 | 141500 | 1092268820 | 3630 | 3625 | 3630 | 3625 | 156 |
| 309 | 20231110 | 141400 | 1091703300 | 3630 | 3625 | 3630 | 3625 | 640 |
| 310 | 20231110 | 141300 | 1089380750 | 3625 | 3630 | 3630 | 3625 | 1174 |
| 311 | 20231110 | 141200 | 1085124980 | 3635 | 3630 | 3635 | 3630 | 600 |
| 312 | 20231110 | 141100 | 1082944480 | 3625 | 3625 | 3625 | 3625 | 150 |
| 313 | 20231110 | 141000 | 1082400730 | 3625 | 3630 | 3630 | 3625 | 1299 |
| 314 | 20231110 | 140900 | 1077689650 | 3630 | 3630 | 3630 | 3630 | 2006 |
| 315 | 20231110 | 140800 | 1070407870 | 3630 | 3630 | 3630 | 3630 | 0 |
| 316 | 20231110 | 140700 | 1070407870 | 3630 | 3630 | 3630 | 3630 | 0 |
| 317 | 20231110 | 140600 | 1070407870 | 3630 | 3630 | 3630 | 3630 | 1 |
| 318 | 20231110 | 140500 | 1070404240 | 3630 | 3630 | 3630 | 3630 | 2918 |
| 319 | 20231110 | 140400 | 1059811900 | 3630 | 3630 | 3635 | 3630 | 564 |
| 320 | 20231110 | 140300 | 1057763110 | 3630 | 3630 | 3630 | 3630 | 0 |
| 321 | 20231110 | 140200 | 1057763110 | 3630 | 3635 | 3635 | 3630 | 72 |
| 322 | 20231110 | 140100 | 1057501640 | 3635 | 3635 | 3635 | 3635 | 100 |
| 323 | 20231110 | 140000 | 1057138140 | 3635 | 3635 | 3640 | 3635 | 1697 |
| 324 | 20231110 | 135900 | 1050969445 | 3635 | 3635 | 3635 | 3635 | 0 |
| 325 | 20231110 | 135800 | 1050969445 | 3635 | 3640 | 3640 | 3635 | 2 |
| 326 | 20231110 | 135700 | 1050962170 | 3645 | 3645 | 3645 | 3645 | 200 |
| 327 | 20231110 | 135600 | 1050233170 | 3645 | 3645 | 3645 | 3645 | 92 |
| 328 | 20231110 | 135500 | 1049897830 | 3645 | 3645 | 3645 | 3645 | 493 |
| 329 | 20231110 | 135400 | 1048100845 | 3645 | 3645 | 3645 | 3645 | 10 |
| 330 | 20231110 | 135300 | 1048064395 | 3645 | 3645 | 3645 | 3645 | 550 |
| 331 | 20231110 | 135200 | 1046059645 | 3645 | 3645 | 3645 | 3645 | 98 |
| 332 | 20231110 | 135100 | 1045702435 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 333 | 20231110 | 135000 | 1042057435 | 3645 | 3645 | 3645 | 3645 | 0 |
| 334 | 20231110 | 134900 | 1042057435 | 3645 | 3645 | 3645 | 3645 | 0 |
| 335 | 20231110 | 134800 | 1042057435 | 3645 | 3645 | 3645 | 3645 | 1 |
| 336 | 20231110 | 134700 | 1042053790 | 3630 | 3630 | 3630 | 3630 | 0 |
| 337 | 20231110 | 134600 | 1042053790 | 3630 | 3650 | 3650 | 3630 | 20 |
| 338 | 20231110 | 134500 | 1041980810 | 3650 | 3650 | 3650 | 3650 | 100 |
| 339 | 20231110 | 134400 | 1041615810 | 3650 | 3650 | 3650 | 3650 | 300 |
| 340 | 20231110 | 134300 | 1040520810 | 3650 | 3650 | 3650 | 3650 | 20 |
| 341 | 20231110 | 134200 | 1040447810 | 3650 | 3630 | 3650 | 3630 | 22 |
| 342 | 20231110 | 134100 | 1040367930 | 3625 | 3625 | 3625 | 3625 | 0 |
| 343 | 20231110 | 134000 | 1040367930 | 3625 | 3625 | 3625 | 3625 | 0 |
| 344 | 20231110 | 133900 | 1040367930 | 3625 | 3625 | 3625 | 3625 | 0 |
| 345 | 20231110 | 133800 | 1040367930 | 3625 | 3630 | 3630 | 3625 | 480 |
| 346 | 20231110 | 133700 | 1038627415 | 3625 | 3645 | 3645 | 3625 | 2096 |
| 347 | 20231110 | 133600 | 1031002550 | 3650 | 3650 | 3650 | 3650 | 0 |
| 348 | 20231110 | 133500 | 1031002550 | 3650 | 3650 | 3650 | 3650 | 0 |
| 349 | 20231110 | 133400 | 1031002550 | 3650 | 3650 | 3650 | 3650 | 293 |
| 350 | 20231110 | 133300 | 1029933100 | 3650 | 3650 | 3650 | 3650 | 979 |
| 351 | 20231110 | 133200 | 1026359750 | 3645 | 3645 | 3645 | 3645 | 0 |
| 352 | 20231110 | 133100 | 1026359750 | 3645 | 3645 | 3645 | 3645 | 0 |
| 353 | 20231110 | 133000 | 1026359750 | 3645 | 3645 | 3645 | 3645 | 293 |
| 354 | 20231110 | 132900 | 1025291765 | 3645 | 3645 | 3645 | 3645 | 0 |
| 355 | 20231110 | 132800 | 1025291765 | 3645 | 3645 | 3645 | 3645 | 96 |
| 356 | 20231110 | 132700 | 1024941845 | 3645 | 3645 | 3645 | 3645 | 1 |
| 357 | 20231110 | 132600 | 1024938200 | 3640 | 3640 | 3640 | 3640 | 1048 |
| 358 | 20231110 | 132500 | 1021123480 | 3645 | 3645 | 3645 | 3645 | 45 |
| 359 | 20231110 | 132400 | 1020959455 | 3645 | 3645 | 3645 | 3645 | 43 |
| 360 | 20231110 | 132300 | 1020802720 | 3645 | 3645 | 3645 | 3645 | 1 |
| 361 | 20231110 | 132200 | 1020799075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 362 | 20231110 | 132100 | 1020799075 | 3645 | 3645 | 3645 | 3645 | 298 |
| 363 | 20231110 | 132000 | 1019712865 | 3645 | 3645 | 3645 | 3645 | 5 |
| 364 | 20231110 | 131900 | 1019694640 | 3645 | 3645 | 3645 | 3645 | 7 |
| 365 | 20231110 | 131800 | 1019669125 | 3645 | 3645 | 3645 | 3645 | 116 |
| 366 | 20231110 | 131700 | 1019246305 | 3640 | 3640 | 3640 | 3640 | 0 |
| 367 | 20231110 | 131600 | 1019246305 | 3640 | 3640 | 3640 | 3640 | 0 |
| 368 | 20231110 | 131500 | 1019246305 | 3640 | 3640 | 3640 | 3640 | 0 |
| 369 | 20231110 | 131400 | 1019246305 | 3640 | 3640 | 3640 | 3635 | 516 |
| 370 | 20231110 | 131300 | 1017369975 | 3640 | 3640 | 3640 | 3630 | 2279 |
| 371 | 20231110 | 131200 | 1009074615 | 3640 | 3635 | 3640 | 3635 | 18 |
| 372 | 20231110 | 131100 | 1009009120 | 3635 | 3635 | 3635 | 3635 | 25 |
| 373 | 20231110 | 131000 | 1008918245 | 3635 | 3635 | 3635 | 3635 | 20 |
| 374 | 20231110 | 130900 | 1008845545 | 3635 | 3635 | 3635 | 3635 | 1 |
| 375 | 20231110 | 130800 | 1008841910 | 3635 | 3635 | 3635 | 3635 | 213 |
| 376 | 20231110 | 130700 | 1008067655 | 3635 | 3635 | 3635 | 3635 | 20 |
| 377 | 20231110 | 130600 | 1007994955 | 3635 | 3635 | 3635 | 3635 | 5 |
| 378 | 20231110 | 130500 | 1007976780 | 3635 | 3630 | 3635 | 3630 | 15 |
| 379 | 20231110 | 130400 | 1007922260 | 3625 | 3625 | 3625 | 3625 | 0 |
| 380 | 20231110 | 130300 | 1007922260 | 3625 | 3625 | 3625 | 3625 | 0 |
| 381 | 20231110 | 130200 | 1007922260 | 3625 | 3625 | 3625 | 3625 | 100 |
| 382 | 20231110 | 130100 | 1007559760 | 3625 | 3625 | 3625 | 3625 | 25 |
| 383 | 20231110 | 130000 | 1007469135 | 3625 | 3635 | 3635 | 3625 | 1620 |
| 384 | 20231110 | 125900 | 1001581635 | 3630 | 3630 | 3630 | 3630 | 391 |
| 385 | 20231110 | 125800 | 1000162305 | 3630 | 3630 | 3630 | 3630 | 1 |
| 386 | 20231110 | 125700 | 1000158675 | 3630 | 3630 | 3630 | 3630 | 119 |
| 387 | 20231110 | 125600 | 999726705 | 3635 | 3635 | 3635 | 3635 | 272 |
| 388 | 20231110 | 125500 | 998737985 | 3635 | 3635 | 3635 | 3635 | 1 |
| 389 | 20231110 | 125400 | 998734350 | 3635 | 3635 | 3635 | 3635 | 528 |
| 390 | 20231110 | 125300 | 996815070 | 3635 | 3630 | 3635 | 3630 | 22 |
| 391 | 20231110 | 125200 | 996735110 | 3630 | 3630 | 3630 | 3630 | 0 |
| 392 | 20231110 | 125100 | 996735110 | 3630 | 3630 | 3635 | 3630 | 29 |
| 393 | 20231110 | 125000 | 996629825 | 3625 | 3625 | 3625 | 3625 | 0 |
| 394 | 20231110 | 124900 | 996629825 | 3625 | 3630 | 3635 | 3625 | 433 |
| 395 | 20231110 | 124800 | 995059675 | 3625 | 3635 | 3635 | 3625 | 1634 |
| 396 | 20231110 | 124700 | 989128645 | 3635 | 3635 | 3635 | 3635 | 1413 |
| 397 | 20231110 | 124600 | 983992390 | 3640 | 3635 | 3640 | 3635 | 265 |
| 398 | 20231110 | 124500 | 983027865 | 3635 | 3635 | 3635 | 3635 | 0 |
| 399 | 20231110 | 124400 | 983027865 | 3635 | 3635 | 3635 | 3635 | 732 |
| 400 | 20231110 | 124300 | 980367045 | 3635 | 3640 | 3640 | 3635 | 535 |
| 401 | 20231110 | 124200 | 978419660 | 3640 | 3635 | 3640 | 3635 | 594 |
| 402 | 20231110 | 124100 | 976257970 | 3640 | 3640 | 3640 | 3640 | 45 |
| 403 | 20231110 | 124000 | 976094170 | 3640 | 3640 | 3640 | 3640 | 1 |
| 404 | 20231110 | 123900 | 976090530 | 3645 | 3645 | 3645 | 3645 | 2 |
| 405 | 20231110 | 123800 | 976083240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 406 | 20231110 | 123700 | 976083240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 407 | 20231110 | 123600 | 976083240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 408 | 20231110 | 123500 | 976083240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 409 | 20231110 | 123400 | 976083240 | 3650 | 3650 | 3650 | 3650 | 5 |
| 410 | 20231110 | 123300 | 976064990 | 3635 | 3635 | 3635 | 3635 | 42 |
| 411 | 20231110 | 123200 | 975912320 | 3635 | 3635 | 3635 | 3635 | 0 |
| 412 | 20231110 | 123100 | 975912320 | 3635 | 3635 | 3635 | 3635 | 30 |
| 413 | 20231110 | 123000 | 975803270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 414 | 20231110 | 122900 | 975803270 | 3635 | 3640 | 3640 | 3635 | 577 |
| 415 | 20231110 | 122800 | 973704485 | 3640 | 3650 | 3650 | 3640 | 985 |
| 416 | 20231110 | 122700 | 970114820 | 3655 | 3655 | 3655 | 3655 | 0 |
| 417 | 20231110 | 122600 | 970114820 | 3655 | 3655 | 3655 | 3655 | 0 |
| 418 | 20231110 | 122500 | 970114820 | 3655 | 3655 | 3655 | 3655 | 74 |
| 419 | 20231110 | 122400 | 969844350 | 3660 | 3660 | 3660 | 3660 | 0 |
| 420 | 20231110 | 122300 | 969844350 | 3660 | 3660 | 3660 | 3660 | 0 |
| 421 | 20231110 | 122200 | 969844350 | 3660 | 3660 | 3660 | 3660 | 1 |
| 422 | 20231110 | 122100 | 969840690 | 3655 | 3655 | 3655 | 3655 | 128 |
| 423 | 20231110 | 122000 | 969372850 | 3655 | 3650 | 3655 | 3650 | 99 |
| 424 | 20231110 | 121900 | 969011380 | 3650 | 3650 | 3650 | 3650 | 0 |
| 425 | 20231110 | 121800 | 969011380 | 3650 | 3650 | 3650 | 3650 | 1 |
| 426 | 20231110 | 121700 | 969007730 | 3655 | 3655 | 3655 | 3655 | 21 |
| 427 | 20231110 | 121600 | 968930975 | 3655 | 3655 | 3655 | 3655 | 12 |
| 428 | 20231110 | 121500 | 968887115 | 3655 | 3655 | 3655 | 3655 | 15 |
| 429 | 20231110 | 121400 | 968832290 | 3650 | 3650 | 3650 | 3650 | 12 |
| 430 | 20231110 | 121300 | 968788490 | 3650 | 3650 | 3650 | 3650 | 500 |
| 431 | 20231110 | 121200 | 966963490 | 3650 | 3655 | 3655 | 3650 | 2486 |
| 432 | 20231110 | 121100 | 957889585 | 3655 | 3650 | 3655 | 3650 | 602 |
| 433 | 20231110 | 121000 | 955692280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 434 | 20231110 | 120900 | 955692280 | 3650 | 3650 | 3650 | 3650 | 5562 |
| 435 | 20231110 | 120800 | 935390980 | 3655 | 3660 | 3660 | 3650 | 3679 |
| 436 | 20231110 | 120700 | 921960840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 437 | 20231110 | 120600 | 921960840 | 3660 | 3660 | 3660 | 3660 | 0 |
| 438 | 20231110 | 120500 | 921960840 | 3660 | 3655 | 3660 | 3655 | 29 |
| 439 | 20231110 | 120400 | 921854835 | 3660 | 3660 | 3660 | 3660 | 2 |
| 440 | 20231110 | 120300 | 921847515 | 3655 | 3655 | 3655 | 3650 | 9951 |
| 441 | 20231110 | 120200 | 885525125 | 3655 | 3655 | 3655 | 3650 | 370 |
| 442 | 20231110 | 120100 | 884174150 | 3660 | 3660 | 3660 | 3655 | 75 |
| 443 | 20231110 | 120000 | 883900010 | 3655 | 3660 | 3660 | 3655 | 945 |
| 444 | 20231110 | 115900 | 880446005 | 3660 | 3660 | 3665 | 3660 | 5 |
| 445 | 20231110 | 115800 | 880427695 | 3660 | 3660 | 3665 | 3660 | 39 |
| 446 | 20231110 | 115700 | 880284950 | 3660 | 3660 | 3665 | 3655 | 94 |
| 447 | 20231110 | 115600 | 879941305 | 3660 | 3660 | 3660 | 3660 | 235 |
| 448 | 20231110 | 115500 | 879081205 | 3660 | 3660 | 3660 | 3660 | 1 |
| 449 | 20231110 | 115400 | 879077545 | 3660 | 3665 | 3665 | 3660 | 102 |
| 450 | 20231110 | 115300 | 878703725 | 3665 | 3665 | 3665 | 3665 | 5 |
| 451 | 20231110 | 115200 | 878685400 | 3665 | 3665 | 3665 | 3665 | 0 |
| 452 | 20231110 | 115100 | 878685400 | 3665 | 3665 | 3665 | 3665 | 0 |
| 453 | 20231110 | 115000 | 878685400 | 3665 | 3665 | 3665 | 3665 | 1 |
| 454 | 20231110 | 114900 | 878681735 | 3665 | 3660 | 3665 | 3660 | 17 |
| 455 | 20231110 | 114800 | 878619465 | 3660 | 3660 | 3660 | 3660 | 100 |
| 456 | 20231110 | 114700 | 878253465 | 3665 | 3665 | 3665 | 3665 | 1 |
| 457 | 20231110 | 114600 | 878249800 | 3665 | 3660 | 3665 | 3660 | 26 |
| 458 | 20231110 | 114500 | 878154635 | 3660 | 3660 | 3660 | 3660 | 72 |
| 459 | 20231110 | 114400 | 877891115 | 3660 | 3660 | 3660 | 3660 | 731 |
| 460 | 20231110 | 114300 | 875215655 | 3660 | 3660 | 3660 | 3660 | 79 |
| 461 | 20231110 | 114200 | 874926515 | 3660 | 3660 | 3660 | 3660 | 50 |
| 462 | 20231110 | 114100 | 874743515 | 3665 | 3665 | 3665 | 3665 | 0 |
| 463 | 20231110 | 114000 | 874743515 | 3665 | 3665 | 3665 | 3665 | 1 |
| 464 | 20231110 | 113900 | 874739850 | 3665 | 3665 | 3665 | 3665 | 30 |
| 465 | 20231110 | 113800 | 874629900 | 3655 | 3660 | 3660 | 3655 | 58 |
| 466 | 20231110 | 113700 | 874417760 | 3655 | 3655 | 3655 | 3655 | 0 |
| 467 | 20231110 | 113600 | 874417760 | 3655 | 3655 | 3655 | 3655 | 0 |
| 468 | 20231110 | 113500 | 874417760 | 3655 | 3655 | 3655 | 3655 | 0 |
| 469 | 20231110 | 113400 | 874417760 | 3655 | 3655 | 3655 | 3655 | 30 |
| 470 | 20231110 | 113300 | 874308110 | 3655 | 3655 | 3655 | 3655 | 0 |
| 471 | 20231110 | 113200 | 874308110 | 3655 | 3655 | 3655 | 3655 | 3 |
| 472 | 20231110 | 113100 | 874297145 | 3655 | 3655 | 3660 | 3655 | 261 |
| 473 | 20231110 | 113000 | 873343175 | 3655 | 3655 | 3655 | 3655 | 101 |
| 474 | 20231110 | 112900 | 872974020 | 3660 | 3660 | 3660 | 3660 | 100 |
| 475 | 20231110 | 112800 | 872608020 | 3660 | 3660 | 3660 | 3655 | 103 |
| 476 | 20231110 | 112700 | 872231045 | 3660 | 3660 | 3660 | 3660 | 4 |
| 477 | 20231110 | 112600 | 872216405 | 3655 | 3655 | 3655 | 3655 | 11 |
| 478 | 20231110 | 112500 | 872176200 | 3660 | 3655 | 3660 | 3655 | 122 |
| 479 | 20231110 | 112400 | 871730285 | 3655 | 3655 | 3655 | 3655 | 1 |
| 480 | 20231110 | 112300 | 871726630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 481 | 20231110 | 112200 | 871726630 | 3655 | 3655 | 3655 | 3655 | 1 |
| 482 | 20231110 | 112100 | 871722975 | 3670 | 3670 | 3670 | 3670 | 1 |
| 483 | 20231110 | 112000 | 871719305 | 3655 | 3655 | 3655 | 3655 | 200 |
| 484 | 20231110 | 111900 | 870988305 | 3670 | 3670 | 3670 | 3670 | 0 |
| 485 | 20231110 | 111800 | 870988305 | 3670 | 3655 | 3670 | 3655 | 71 |
| 486 | 20231110 | 111700 | 870728650 | 3655 | 3660 | 3660 | 3655 | 34 |
| 487 | 20231110 | 111600 | 870604370 | 3670 | 3670 | 3670 | 3670 | 10 |
| 488 | 20231110 | 111500 | 870567670 | 3670 | 3670 | 3670 | 3670 | 2 |
| 489 | 20231110 | 111400 | 870560330 | 3670 | 3670 | 3670 | 3670 | 0 |
| 490 | 20231110 | 111300 | 870560330 | 3670 | 3665 | 3670 | 3665 | 313 |
| 491 | 20231110 | 111200 | 869412595 | 3665 | 3660 | 3665 | 3660 | 526 |
| 492 | 20231110 | 111100 | 867484810 | 3660 | 3660 | 3665 | 3660 | 69 |
| 493 | 20231110 | 111000 | 867232260 | 3665 | 3660 | 3665 | 3660 | 2 |
| 494 | 20231110 | 110900 | 867224935 | 3660 | 3655 | 3660 | 3655 | 3 |
| 495 | 20231110 | 110800 | 867213960 | 3655 | 3655 | 3655 | 3655 | 4 |
| 496 | 20231110 | 110700 | 867199340 | 3660 | 3660 | 3660 | 3660 | 100 |
| 497 | 20231110 | 110600 | 866833340 | 3650 | 3660 | 3660 | 3650 | 111 |
| 498 | 20231110 | 110500 | 866427590 | 3650 | 3650 | 3650 | 3650 | 240 |
| 499 | 20231110 | 110400 | 865551590 | 3650 | 3650 | 3650 | 3650 | 0 |
| 500 | 20231110 | 110300 | 865551590 | 3650 | 3650 | 3650 | 3650 | 15 |
| 501 | 20231110 | 110200 | 865496840 | 3650 | 3650 | 3650 | 3650 | 68 |
| 502 | 20231110 | 110100 | 865248640 | 3640 | 3650 | 3650 | 3640 | 101 |
| 503 | 20231110 | 110000 | 864880000 | 3650 | 3650 | 3650 | 3650 | 0 |
| 504 | 20231110 | 105900 | 864880000 | 3650 | 3640 | 3650 | 3640 | 4 |
| 505 | 20231110 | 105800 | 864865410 | 3650 | 3650 | 3650 | 3650 | 39 |
| 506 | 20231110 | 105700 | 864723060 | 3640 | 3640 | 3640 | 3640 | 0 |
| 507 | 20231110 | 105600 | 864723060 | 3640 | 3650 | 3650 | 3640 | 215 |
| 508 | 20231110 | 105500 | 863939460 | 3650 | 3650 | 3650 | 3650 | 0 |
| 509 | 20231110 | 105400 | 863939460 | 3650 | 3650 | 3650 | 3650 | 5 |
| 510 | 20231110 | 105300 | 863921210 | 3650 | 3650 | 3650 | 3650 | 1 |
| 511 | 20231110 | 105200 | 863917560 | 3640 | 3640 | 3640 | 3640 | 300 |
| 512 | 20231110 | 105100 | 862825560 | 3640 | 3645 | 3645 | 3640 | 115 |
| 513 | 20231110 | 105000 | 862406735 | 3650 | 3650 | 3650 | 3650 | 0 |
| 514 | 20231110 | 104900 | 862406735 | 3650 | 3650 | 3650 | 3650 | 0 |
| 515 | 20231110 | 104800 | 862406735 | 3650 | 3650 | 3650 | 3650 | 232 |
| 516 | 20231110 | 104700 | 861559935 | 3650 | 3650 | 3650 | 3650 | 82 |
| 517 | 20231110 | 104600 | 861260635 | 3650 | 3650 | 3650 | 3650 | 100 |
| 518 | 20231110 | 104500 | 860895635 | 3650 | 3640 | 3650 | 3640 | 689 |
| 519 | 20231110 | 104400 | 858387575 | 3640 | 3640 | 3640 | 3640 | 1509 |
| 520 | 20231110 | 104300 | 852894815 | 3640 | 3645 | 3645 | 3640 | 171 |
| 521 | 20231110 | 104200 | 852272360 | 3640 | 3640 | 3640 | 3640 | 0 |
| 522 | 20231110 | 104100 | 852272360 | 3640 | 3640 | 3640 | 3640 | 0 |
| 523 | 20231110 | 104000 | 852272360 | 3640 | 3640 | 3640 | 3640 | 0 |
| 524 | 20231110 | 103900 | 852272360 | 3640 | 3640 | 3640 | 3640 | 976 |
| 525 | 20231110 | 103800 | 848719720 | 3640 | 3650 | 3650 | 3640 | 300 |
| 526 | 20231110 | 103700 | 847626725 | 3660 | 3660 | 3660 | 3660 | 0 |
| 527 | 20231110 | 103600 | 847626725 | 3660 | 3660 | 3660 | 3660 | 0 |
| 528 | 20231110 | 103500 | 847626725 | 3660 | 3660 | 3660 | 3660 | 0 |
| 529 | 20231110 | 103400 | 847626725 | 3660 | 3660 | 3660 | 3660 | 0 |
| 530 | 20231110 | 103300 | 847626725 | 3660 | 3660 | 3660 | 3660 | 100 |
| 531 | 20231110 | 103200 | 847260725 | 3660 | 3660 | 3660 | 3660 | 0 |
| 532 | 20231110 | 103100 | 847260725 | 3660 | 3660 | 3660 | 3660 | 1 |
| 533 | 20231110 | 103000 | 847257065 | 3640 | 3640 | 3640 | 3640 | 8068 |
| 534 | 20231110 | 102900 | 817889545 | 3640 | 3640 | 3640 | 3640 | 0 |
| 535 | 20231110 | 102800 | 817889545 | 3640 | 3640 | 3640 | 3640 | 0 |
| 536 | 20231110 | 102700 | 817889545 | 3640 | 3640 | 3640 | 3640 | 0 |
| 537 | 20231110 | 102600 | 817889545 | 3640 | 3660 | 3660 | 3640 | 1439 |
| 538 | 20231110 | 102500 | 812651565 | 3640 | 3640 | 3640 | 3640 | 0 |
| 539 | 20231110 | 102400 | 812651565 | 3640 | 3640 | 3640 | 3640 | 1 |
| 540 | 20231110 | 102300 | 812647925 | 3640 | 3645 | 3645 | 3640 | 4923 |
| 541 | 20231110 | 102200 | 794727725 | 3645 | 3645 | 3645 | 3645 | 800 |
| 542 | 20231110 | 102100 | 791811725 | 3645 | 3650 | 3650 | 3645 | 689 |
| 543 | 20231110 | 102000 | 789300040 | 3650 | 3650 | 3650 | 3650 | 5 |
| 544 | 20231110 | 101900 | 789281790 | 3650 | 3650 | 3650 | 3650 | 4 |
| 545 | 20231110 | 101800 | 789267190 | 3645 | 3645 | 3645 | 3645 | 4241 |
| 546 | 20231110 | 101700 | 773808745 | 3645 | 3660 | 3660 | 3645 | 6 |
| 547 | 20231110 | 101600 | 773786850 | 3660 | 3655 | 3660 | 3645 | 1119 |
| 548 | 20231110 | 101500 | 769692650 | 3655 | 3655 | 3655 | 3655 | 0 |
| 549 | 20231110 | 101400 | 769692650 | 3655 | 3655 | 3655 | 3655 | 1 |
| 550 | 20231110 | 101300 | 769688995 | 3645 | 3645 | 3645 | 3645 | 0 |
| 551 | 20231110 | 101200 | 769688995 | 3645 | 3645 | 3645 | 3645 | 85 |
| 552 | 20231110 | 101100 | 769379170 | 3665 | 3665 | 3665 | 3645 | 245 |
| 553 | 20231110 | 101000 | 768483365 | 3645 | 3665 | 3665 | 3645 | 112 |
| 554 | 20231110 | 100900 | 768074525 | 3665 | 3650 | 3665 | 3645 | 6239 |
| 555 | 20231110 | 100800 | 745324295 | 3650 | 3660 | 3660 | 3650 | 6713 |
| 556 | 20231110 | 100700 | 720786055 | 3660 | 3660 | 3660 | 3660 | 1042 |
| 557 | 20231110 | 100600 | 716972335 | 3660 | 3655 | 3660 | 3655 | 1421 |
| 558 | 20231110 | 100500 | 711772350 | 3655 | 3655 | 3655 | 3650 | 203 |
| 559 | 20231110 | 100400 | 711030635 | 3655 | 3650 | 3655 | 3650 | 28 |
| 560 | 20231110 | 100300 | 710928300 | 3650 | 3640 | 3650 | 3640 | 661 |
| 561 | 20231110 | 100200 | 708515760 | 3635 | 3640 | 3640 | 3635 | 353 |
| 562 | 20231110 | 100100 | 707231340 | 3640 | 3645 | 3645 | 3640 | 1282 |
| 563 | 20231110 | 100000 | 702564535 | 3645 | 3645 | 3645 | 3645 | 521 |
| 564 | 20231110 | 095900 | 700665490 | 3655 | 3660 | 3660 | 3655 | 370 |
| 565 | 20231110 | 095800 | 699312750 | 3660 | 3645 | 3660 | 3645 | 643 |
| 566 | 20231110 | 095700 | 696959400 | 3645 | 3655 | 3660 | 3645 | 852 |
| 567 | 20231110 | 095600 | 693846350 | 3655 | 3655 | 3655 | 3655 | 52 |
| 568 | 20231110 | 095500 | 693656290 | 3650 | 3660 | 3660 | 3650 | 2001 |
| 569 | 20231110 | 095400 | 686332640 | 3650 | 3655 | 3655 | 3650 | 701 |
| 570 | 20231110 | 095300 | 683770525 | 3650 | 3640 | 3650 | 3640 | 1086 |
| 571 | 20231110 | 095200 | 679812180 | 3640 | 3640 | 3640 | 3640 | 198 |
| 572 | 20231110 | 095100 | 679091460 | 3635 | 3630 | 3635 | 3630 | 585 |
| 573 | 20231110 | 095000 | 676967480 | 3630 | 3630 | 3635 | 3630 | 506 |
| 574 | 20231110 | 094900 | 675130135 | 3635 | 3635 | 3635 | 3635 | 102 |
| 575 | 20231110 | 094800 | 674759365 | 3630 | 3630 | 3630 | 3630 | 552 |
| 576 | 20231110 | 094700 | 672755605 | 3620 | 3620 | 3620 | 3620 | 34 |
| 577 | 20231110 | 094600 | 672632525 | 3620 | 3620 | 3620 | 3615 | 372 |
| 578 | 20231110 | 094500 | 671286220 | 3615 | 3605 | 3615 | 3600 | 1244 |
| 579 | 20231110 | 094400 | 666801285 | 3600 | 3610 | 3620 | 3600 | 6507 |
| 580 | 20231110 | 094300 | 643362245 | 3605 | 3630 | 3630 | 3600 | 19802 |
| 581 | 20231110 | 094200 | 571783365 | 3630 | 3645 | 3650 | 3630 | 11944 |
| 582 | 20231110 | 094100 | 528388330 | 3645 | 3655 | 3665 | 3645 | 18198 |
| 583 | 20231110 | 094000 | 461953035 | 3655 | 3655 | 3665 | 3655 | 1449 |
| 584 | 20231110 | 093900 | 456652810 | 3655 | 3660 | 3660 | 3655 | 247 |
| 585 | 20231110 | 093800 | 455749705 | 3655 | 3655 | 3655 | 3655 | 511 |
| 586 | 20231110 | 093700 | 453882000 | 3655 | 3660 | 3670 | 3655 | 457 |
| 587 | 20231110 | 093600 | 452209380 | 3660 | 3665 | 3665 | 3660 | 1827 |
| 588 | 20231110 | 093500 | 445521255 | 3660 | 3665 | 3665 | 3660 | 255 |
| 589 | 20231110 | 093400 | 444587430 | 3670 | 3670 | 3670 | 3660 | 203 |
| 590 | 20231110 | 093300 | 443842440 | 3670 | 3660 | 3670 | 3660 | 152 |
| 591 | 20231110 | 093200 | 443286110 | 3660 | 3660 | 3660 | 3660 | 0 |
| 592 | 20231110 | 093100 | 443286110 | 3660 | 3675 | 3675 | 3660 | 1824 |
| 593 | 20231110 | 093000 | 436606820 | 3680 | 3680 | 3680 | 3675 | 46 |
| 594 | 20231110 | 092900 | 436437630 | 3680 | 3675 | 3680 | 3675 | 273 |
| 595 | 20231110 | 092800 | 435433335 | 3675 | 3675 | 3675 | 3675 | 350 |
| 596 | 20231110 | 092700 | 434147085 | 3675 | 3670 | 3675 | 3665 | 300 |
| 597 | 20231110 | 092600 | 433045830 | 3670 | 3670 | 3675 | 3670 | 85 |
| 598 | 20231110 | 092500 | 432733625 | 3660 | 3655 | 3660 | 3655 | 1757 |
| 599 | 20231110 | 092400 | 426304445 | 3660 | 3655 | 3660 | 3655 | 1094 |
| 600 | 20231110 | 092300 | 422301085 | 3655 | 3655 | 3660 | 3655 | 922 |
| 601 | 20231110 | 092200 | 418929525 | 3650 | 3655 | 3655 | 3650 | 1490 |
| 602 | 20231110 | 092100 | 413486740 | 3655 | 3655 | 3660 | 3650 | 4667 |
| 603 | 20231110 | 092000 | 396427325 | 3660 | 3665 | 3670 | 3660 | 7555 |
| 604 | 20231110 | 091900 | 368761575 | 3665 | 3670 | 3670 | 3665 | 2396 |
| 605 | 20231110 | 091800 | 359974800 | 3675 | 3675 | 3675 | 3665 | 2690 |
| 606 | 20231110 | 091700 | 350101015 | 3675 | 3680 | 3680 | 3675 | 982 |
| 607 | 20231110 | 091600 | 346492110 | 3675 | 3675 | 3675 | 3670 | 4189 |
| 608 | 20231110 | 091500 | 331101345 | 3675 | 3690 | 3690 | 3675 | 779 |
| 609 | 20231110 | 091400 | 328237250 | 3690 | 3690 | 3695 | 3690 | 38 |
| 610 | 20231110 | 091300 | 328097025 | 3675 | 3680 | 3680 | 3675 | 2142 |
| 611 | 20231110 | 091200 | 320223280 | 3680 | 3680 | 3680 | 3675 | 1306 |
| 612 | 20231110 | 091100 | 315421925 | 3680 | 3680 | 3690 | 3675 | 3070 |
| 613 | 20231110 | 091000 | 304107080 | 3690 | 3680 | 3690 | 3660 | 11006 |
| 614 | 20231110 | 090900 | 263713220 | 3675 | 3685 | 3685 | 3670 | 4477 |
| 615 | 20231110 | 090800 | 247260560 | 3685 | 3675 | 3685 | 3670 | 7348 |
| 616 | 20231110 | 090700 | 220278385 | 3675 | 3675 | 3685 | 3670 | 3266 |
| 617 | 20231110 | 090600 | 208278065 | 3685 | 3685 | 3685 | 3675 | 8309 |
| 618 | 20231110 | 090500 | 177698280 | 3685 | 3710 | 3710 | 3685 | 1464 |
| 619 | 20231110 | 090400 | 172298515 | 3710 | 3685 | 3710 | 3685 | 4148 |
| 620 | 20231110 | 090300 | 156964890 | 3685 | 3700 | 3700 | 3685 | 13712 |
| 621 | 20231110 | 090200 | 106395855 | 3695 | 3680 | 3695 | 3680 | 2494 |
| 622 | 20231110 | 090100 | 97201285 | 3670 | 3700 | 3700 | 3655 | 13613 |
| 623 | 20231110 | 090000 | 47154790 | 3705 | 3725 | 3760 | 3700 | 11867 |