29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 6383 |
| 3 | 20231108 | 184300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20231108 | 184200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20231108 | 184100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20231108 | 184000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20231108 | 183900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20231108 | 183800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20231108 | 183700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20231108 | 183600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20231108 | 183500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20231108 | 183400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20231108 | 183300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20231108 | 183200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20231108 | 183100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20231108 | 183000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20231108 | 182900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20231108 | 182800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20231108 | 182700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20231108 | 182600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20231108 | 182500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20231108 | 182400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20231108 | 182300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20231108 | 182200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20231108 | 182100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20231108 | 182000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20231108 | 181900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20231108 | 181800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20231108 | 181700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20231108 | 181600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20231108 | 181500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20231108 | 181400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 6383 |
| 33 | 20231108 | 181300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20231108 | 181200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20231108 | 181100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20231108 | 181000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20231108 | 180900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20231108 | 180800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20231108 | 180700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20231108 | 180600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20231108 | 180500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20231108 | 180400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20231108 | 180300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20231108 | 180200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20231108 | 180100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20231108 | 180000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20231108 | 175900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20231108 | 175800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20231108 | 175700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20231108 | 175600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20231108 | 175500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20231108 | 175400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20231108 | 175300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20231108 | 175200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20231108 | 175100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20231108 | 175000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20231108 | 174900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20231108 | 174800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20231108 | 174700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20231108 | 174600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20231108 | 174500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20231108 | 174400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 6383 |
| 63 | 20231108 | 174300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20231108 | 174200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20231108 | 174100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20231108 | 174000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20231108 | 173900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20231108 | 173800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20231108 | 173700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20231108 | 173600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20231108 | 173500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20231108 | 173400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20231108 | 173300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20231108 | 173200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20231108 | 173100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20231108 | 173000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20231108 | 172900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20231108 | 172800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20231108 | 172700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20231108 | 172600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20231108 | 172500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20231108 | 172400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20231108 | 172300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20231108 | 172200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20231108 | 172100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20231108 | 172000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20231108 | 171900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20231108 | 171800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20231108 | 171700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20231108 | 171600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20231108 | 171500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20231108 | 171400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 6383 |
| 93 | 20231108 | 171300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20231108 | 171200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20231108 | 171100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20231108 | 171000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20231108 | 170900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20231108 | 170800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20231108 | 170700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20231108 | 170600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20231108 | 170500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20231108 | 170400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20231108 | 170300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20231108 | 170200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20231108 | 170100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20231108 | 170000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20231108 | 165900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20231108 | 165800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20231108 | 165700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20231108 | 165600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20231108 | 165500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20231108 | 165400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20231108 | 165300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20231108 | 165200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20231108 | 165100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20231108 | 165000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20231108 | 164900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20231108 | 164800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20231108 | 164700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20231108 | 164600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20231108 | 164500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20231108 | 164400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 6383 |
| 123 | 20231108 | 164300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20231108 | 164200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20231108 | 164100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20231108 | 164000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20231108 | 163900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20231108 | 163800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20231108 | 163700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20231108 | 163600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20231108 | 163500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20231108 | 163400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20231108 | 163300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20231108 | 163200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20231108 | 163100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20231108 | 163000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20231108 | 162900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20231108 | 162800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20231108 | 162700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20231108 | 162600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20231108 | 162500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20231108 | 162400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20231108 | 162300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20231108 | 162200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20231108 | 162100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20231108 | 162000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20231108 | 161900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20231108 | 161800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20231108 | 161700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20231108 | 161600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20231108 | 161500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20231108 | 161400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 6383 |
| 153 | 20231108 | 161300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20231108 | 161200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20231108 | 161100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20231108 | 161000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20231108 | 160900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20231108 | 160800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20231108 | 160700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20231108 | 160600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20231108 | 160500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20231108 | 160400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20231108 | 160300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20231108 | 160200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20231108 | 160100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20231108 | 160000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20231108 | 155900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20231108 | 155800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20231108 | 155700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20231108 | 155600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20231108 | 155500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20231108 | 155400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20231108 | 155300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20231108 | 155200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20231108 | 155100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20231108 | 155000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20231108 | 154900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20231108 | 154800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20231108 | 154700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20231108 | 154600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20231108 | 154500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20231108 | 154400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 6383 |
| 183 | 20231108 | 154300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20231108 | 154200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20231108 | 154100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20231108 | 154000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20231108 | 153900 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20231108 | 153800 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20231108 | 153700 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20231108 | 153600 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20231108 | 153500 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20231108 | 153400 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20231108 | 153300 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20231108 | 153200 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20231108 | 153100 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20231108 | 153000 | 1614378980 | 4615 | 4615 | 4615 | 4615 | 6383 |
| 197 | 20231108 | 152900 | 1584921435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 198 | 20231108 | 152800 | 1584921435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 199 | 20231108 | 152700 | 1584921435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 200 | 20231108 | 152600 | 1584921435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 201 | 20231108 | 152500 | 1584921435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 202 | 20231108 | 152400 | 1584921435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 203 | 20231108 | 152300 | 1584921435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 204 | 20231108 | 152200 | 1584921435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 205 | 20231108 | 152100 | 1584921435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 206 | 20231108 | 152000 | 1584921435 | 4625 | 4625 | 4625 | 4625 | 0 |
| 207 | 20231108 | 151900 | 1584921435 | 4625 | 4620 | 4625 | 4620 | 1244 |
| 208 | 20231108 | 151800 | 1579174130 | 4620 | 4620 | 4620 | 4615 | 1408 |
| 209 | 20231108 | 151700 | 1572669485 | 4620 | 4625 | 4625 | 4620 | 635 |
| 210 | 20231108 | 151600 | 1569735780 | 4625 | 4620 | 4625 | 4620 | 236 |
| 211 | 20231108 | 151500 | 1568645360 | 4625 | 4625 | 4625 | 4625 | 110 |
| 212 | 20231108 | 151400 | 1568136610 | 4625 | 4620 | 4625 | 4620 | 501 |
| 213 | 20231108 | 151300 | 1565821985 | 4625 | 4620 | 4625 | 4620 | 55 |
| 214 | 20231108 | 151200 | 1565567780 | 4620 | 4620 | 4620 | 4620 | 1 |
| 215 | 20231108 | 151100 | 1565563160 | 4625 | 4625 | 4625 | 4625 | 4 |
| 216 | 20231108 | 151000 | 1565544660 | 4625 | 4620 | 4625 | 4620 | 1875 |
| 217 | 20231108 | 150900 | 1556879660 | 4625 | 4620 | 4625 | 4620 | 2823 |
| 218 | 20231108 | 150800 | 1543836590 | 4620 | 4625 | 4625 | 4620 | 1013 |
| 219 | 20231108 | 150700 | 1539152530 | 4620 | 4620 | 4620 | 4620 | 1229 |
| 220 | 20231108 | 150600 | 1533474550 | 4620 | 4625 | 4625 | 4620 | 268 |
| 221 | 20231108 | 150500 | 1532236020 | 4625 | 4620 | 4625 | 4620 | 505 |
| 222 | 20231108 | 150400 | 1529902910 | 4620 | 4620 | 4620 | 4620 | 32 |
| 223 | 20231108 | 150300 | 1529755070 | 4620 | 4620 | 4620 | 4620 | 413 |
| 224 | 20231108 | 150200 | 1527847010 | 4620 | 4620 | 4625 | 4620 | 2212 |
| 225 | 20231108 | 150100 | 1517617570 | 4625 | 4625 | 4625 | 4625 | 830 |
| 226 | 20231108 | 150000 | 1513778820 | 4625 | 4625 | 4625 | 4620 | 2427 |
| 227 | 20231108 | 145900 | 1502553970 | 4620 | 4625 | 4625 | 4620 | 1463 |
| 228 | 20231108 | 145800 | 1495789175 | 4620 | 4620 | 4620 | 4620 | 84 |
| 229 | 20231108 | 145700 | 1495401095 | 4620 | 4625 | 4625 | 4620 | 6 |
| 230 | 20231108 | 145600 | 1495373360 | 4625 | 4625 | 4625 | 4620 | 2011 |
| 231 | 20231108 | 145500 | 1486072535 | 4625 | 4630 | 4630 | 4625 | 104 |
| 232 | 20231108 | 145400 | 1485591030 | 4625 | 4625 | 4625 | 4625 | 133 |
| 233 | 20231108 | 145300 | 1484975905 | 4625 | 4625 | 4630 | 4625 | 276 |
| 234 | 20231108 | 145200 | 1483699400 | 4625 | 4625 | 4625 | 4625 | 299 |
| 235 | 20231108 | 145100 | 1482316525 | 4625 | 4630 | 4630 | 4625 | 32 |
| 236 | 20231108 | 145000 | 1482168460 | 4630 | 4630 | 4630 | 4625 | 269 |
| 237 | 20231108 | 144900 | 1480924160 | 4625 | 4625 | 4630 | 4625 | 1381 |
| 238 | 20231108 | 144800 | 1474537020 | 4625 | 4630 | 4630 | 4625 | 311 |
| 239 | 20231108 | 144700 | 1473097145 | 4625 | 4630 | 4630 | 4625 | 20 |
| 240 | 20231108 | 144600 | 1473004565 | 4625 | 4625 | 4630 | 4625 | 62 |
| 241 | 20231108 | 144500 | 1472717810 | 4625 | 4630 | 4630 | 4625 | 359 |
| 242 | 20231108 | 144400 | 1471056430 | 4625 | 4620 | 4625 | 4620 | 1809 |
| 243 | 20231108 | 144300 | 1462695275 | 4615 | 4615 | 4620 | 4615 | 1362 |
| 244 | 20231108 | 144200 | 1456403620 | 4620 | 4615 | 4620 | 4615 | 222 |
| 245 | 20231108 | 144100 | 1455379080 | 4615 | 4615 | 4615 | 4615 | 1734 |
| 246 | 20231108 | 144000 | 1447376670 | 4615 | 4615 | 4620 | 4615 | 406 |
| 247 | 20231108 | 143900 | 1445502970 | 4615 | 4615 | 4620 | 4615 | 6541 |
| 248 | 20231108 | 143800 | 1415309070 | 4615 | 4615 | 4620 | 4615 | 745 |
| 249 | 20231108 | 143700 | 1411870875 | 4615 | 4620 | 4620 | 4615 | 426 |
| 250 | 20231108 | 143600 | 1409904880 | 4615 | 4620 | 4620 | 4615 | 8 |
| 251 | 20231108 | 143500 | 1409867925 | 4615 | 4615 | 4620 | 4610 | 101 |
| 252 | 20231108 | 143400 | 1409401800 | 4615 | 4615 | 4615 | 4610 | 4712 |
| 253 | 20231108 | 143300 | 1387658565 | 4620 | 4620 | 4620 | 4615 | 5219 |
| 254 | 20231108 | 143200 | 1363547230 | 4620 | 4625 | 4625 | 4620 | 1057 |
| 255 | 20231108 | 143100 | 1358663885 | 4625 | 4620 | 4625 | 4620 | 1029 |
| 256 | 20231108 | 143000 | 1353904845 | 4620 | 4625 | 4625 | 4620 | 955 |
| 257 | 20231108 | 142900 | 1349490610 | 4625 | 4620 | 4625 | 4620 | 26 |
| 258 | 20231108 | 142800 | 1349370385 | 4625 | 4625 | 4625 | 4620 | 454 |
| 259 | 20231108 | 142700 | 1347272795 | 4625 | 4625 | 4625 | 4620 | 1497 |
| 260 | 20231108 | 142600 | 1340354240 | 4625 | 4620 | 4625 | 4620 | 242 |
| 261 | 20231108 | 142500 | 1339235000 | 4625 | 4625 | 4625 | 4620 | 291 |
| 262 | 20231108 | 142400 | 1337889450 | 4620 | 4620 | 4625 | 4620 | 129 |
| 263 | 20231108 | 142300 | 1337293460 | 4625 | 4625 | 4625 | 4620 | 461 |
| 264 | 20231108 | 142200 | 1335162595 | 4625 | 4625 | 4625 | 4620 | 3024 |
| 265 | 20231108 | 142100 | 1321177195 | 4630 | 4630 | 4630 | 4625 | 539 |
| 266 | 20231108 | 142000 | 1318681800 | 4625 | 4630 | 4630 | 4625 | 1174 |
| 267 | 20231108 | 141900 | 1313252000 | 4625 | 4630 | 4630 | 4625 | 18 |
| 268 | 20231108 | 141800 | 1313168735 | 4630 | 4635 | 4635 | 4630 | 2817 |
| 269 | 20231108 | 141700 | 1300126020 | 4640 | 4630 | 4640 | 4630 | 92 |
| 270 | 20231108 | 141600 | 1299699640 | 4640 | 4635 | 4640 | 4630 | 562 |
| 271 | 20231108 | 141500 | 1297094790 | 4635 | 4640 | 4640 | 4635 | 581 |
| 272 | 20231108 | 141400 | 1294401850 | 4635 | 4635 | 4635 | 4635 | 561 |
| 273 | 20231108 | 141300 | 1291801615 | 4635 | 4635 | 4635 | 4635 | 62 |
| 274 | 20231108 | 141200 | 1291514245 | 4640 | 4635 | 4640 | 4635 | 21 |
| 275 | 20231108 | 141100 | 1291416895 | 4635 | 4635 | 4640 | 4635 | 66 |
| 276 | 20231108 | 141000 | 1291110980 | 4640 | 4635 | 4640 | 4635 | 6 |
| 277 | 20231108 | 140900 | 1291083165 | 4635 | 4640 | 4640 | 4635 | 128 |
| 278 | 20231108 | 140800 | 1290489370 | 4640 | 4635 | 4640 | 4635 | 233 |
| 279 | 20231108 | 140700 | 1289409380 | 4635 | 4635 | 4635 | 4635 | 8 |
| 280 | 20231108 | 140600 | 1289372300 | 4635 | 4635 | 4640 | 4635 | 125 |
| 281 | 20231108 | 140500 | 1288792920 | 4635 | 4635 | 4635 | 4635 | 206 |
| 282 | 20231108 | 140400 | 1287838110 | 4635 | 4640 | 4640 | 4635 | 305 |
| 283 | 20231108 | 140300 | 1286424180 | 4635 | 4635 | 4640 | 4635 | 163 |
| 284 | 20231108 | 140200 | 1285668670 | 4640 | 4635 | 4640 | 4635 | 241 |
| 285 | 20231108 | 140100 | 1284551575 | 4635 | 4635 | 4635 | 4635 | 64 |
| 286 | 20231108 | 140000 | 1284254935 | 4635 | 4635 | 4640 | 4635 | 5 |
| 287 | 20231108 | 135900 | 1284231755 | 4635 | 4635 | 4635 | 4635 | 101 |
| 288 | 20231108 | 135800 | 1283763620 | 4635 | 4640 | 4640 | 4635 | 237 |
| 289 | 20231108 | 135700 | 1282664015 | 4640 | 4640 | 4640 | 4640 | 21 |
| 290 | 20231108 | 135600 | 1282566575 | 4635 | 4635 | 4640 | 4635 | 359 |
| 291 | 20231108 | 135500 | 1280902595 | 4640 | 4635 | 4640 | 4635 | 327 |
| 292 | 20231108 | 135400 | 1279386805 | 4630 | 4635 | 4635 | 4630 | 505 |
| 293 | 20231108 | 135300 | 1277046145 | 4630 | 4635 | 4640 | 4630 | 239 |
| 294 | 20231108 | 135200 | 1275939015 | 4635 | 4635 | 4635 | 4630 | 1048 |
| 295 | 20231108 | 135100 | 1271081575 | 4635 | 4630 | 4635 | 4630 | 1248 |
| 296 | 20231108 | 135000 | 1265298330 | 4630 | 4630 | 4630 | 4630 | 14 |
| 297 | 20231108 | 134900 | 1265233510 | 4630 | 4635 | 4635 | 4630 | 674 |
| 298 | 20231108 | 134800 | 1262112885 | 4630 | 4635 | 4635 | 4630 | 29 |
| 299 | 20231108 | 134700 | 1261978490 | 4630 | 4635 | 4635 | 4630 | 17 |
| 300 | 20231108 | 134600 | 1261899745 | 4630 | 4630 | 4635 | 4630 | 100 |
| 301 | 20231108 | 134500 | 1261436725 | 4630 | 4635 | 4635 | 4630 | 196 |
| 302 | 20231108 | 134400 | 1260528340 | 4630 | 4630 | 4635 | 4630 | 253 |
| 303 | 20231108 | 134300 | 1259356450 | 4635 | 4635 | 4640 | 4635 | 74 |
| 304 | 20231108 | 134200 | 1259013130 | 4635 | 4635 | 4640 | 4630 | 474 |
| 305 | 20231108 | 134100 | 1256814230 | 4635 | 4635 | 4635 | 4635 | 205 |
| 306 | 20231108 | 134000 | 1255864055 | 4640 | 4635 | 4640 | 4635 | 130 |
| 307 | 20231108 | 133900 | 1255261495 | 4640 | 4630 | 4640 | 4630 | 815 |
| 308 | 20231108 | 133800 | 1251484525 | 4625 | 4630 | 4635 | 4625 | 60 |
| 309 | 20231108 | 133700 | 1251206750 | 4640 | 4640 | 4640 | 4640 | 0 |
| 310 | 20231108 | 133600 | 1251206750 | 4640 | 4640 | 4640 | 4630 | 2006 |
| 311 | 20231108 | 133500 | 1241898940 | 4640 | 4625 | 4640 | 4625 | 4726 |
| 312 | 20231108 | 133400 | 1220011180 | 4630 | 4625 | 4630 | 4625 | 3672 |
| 313 | 20231108 | 133300 | 1203018150 | 4625 | 4625 | 4625 | 4625 | 108 |
| 314 | 20231108 | 133200 | 1202518650 | 4625 | 4620 | 4625 | 4620 | 117 |
| 315 | 20231108 | 133100 | 1201977595 | 4620 | 4625 | 4625 | 4620 | 862 |
| 316 | 20231108 | 133000 | 1197990865 | 4625 | 4625 | 4625 | 4620 | 33 |
| 317 | 20231108 | 132900 | 1197838260 | 4625 | 4630 | 4630 | 4625 | 2359 |
| 318 | 20231108 | 132800 | 1186927875 | 4630 | 4630 | 4630 | 4625 | 141 |
| 319 | 20231108 | 132700 | 1186275685 | 4630 | 4630 | 4630 | 4630 | 102 |
| 320 | 20231108 | 132600 | 1185803425 | 4625 | 4630 | 4635 | 4625 | 35 |
| 321 | 20231108 | 132500 | 1185641420 | 4630 | 4630 | 4630 | 4630 | 150 |
| 322 | 20231108 | 132400 | 1184946920 | 4630 | 4625 | 4630 | 4625 | 270 |
| 323 | 20231108 | 132300 | 1183697150 | 4630 | 4630 | 4630 | 4630 | 823 |
| 324 | 20231108 | 132200 | 1179886660 | 4630 | 4630 | 4630 | 4625 | 2654 |
| 325 | 20231108 | 132100 | 1167598655 | 4630 | 4630 | 4635 | 4630 | 17 |
| 326 | 20231108 | 132000 | 1167519940 | 4635 | 4630 | 4635 | 4630 | 254 |
| 327 | 20231108 | 131900 | 1166343910 | 4635 | 4635 | 4635 | 4635 | 327 |
| 328 | 20231108 | 131800 | 1164828265 | 4630 | 4635 | 4635 | 4630 | 493 |
| 329 | 20231108 | 131700 | 1162543265 | 4635 | 4635 | 4640 | 4635 | 542 |
| 330 | 20231108 | 131600 | 1160031075 | 4635 | 4635 | 4640 | 4635 | 1205 |
| 331 | 20231108 | 131500 | 1154445885 | 4635 | 4635 | 4635 | 4635 | 1032 |
| 332 | 20231108 | 131400 | 1149662565 | 4630 | 4630 | 4635 | 4630 | 2242 |
| 333 | 20231108 | 131300 | 1139282090 | 4630 | 4635 | 4635 | 4630 | 31 |
| 334 | 20231108 | 131200 | 1139138460 | 4635 | 4630 | 4635 | 4630 | 104 |
| 335 | 20231108 | 131100 | 1138656435 | 4635 | 4635 | 4635 | 4635 | 1679 |
| 336 | 20231108 | 131000 | 1130874270 | 4635 | 4640 | 4640 | 4635 | 340 |
| 337 | 20231108 | 130900 | 1129298305 | 4640 | 4640 | 4640 | 4640 | 100 |
| 338 | 20231108 | 130800 | 1128834305 | 4640 | 4635 | 4640 | 4635 | 262 |
| 339 | 20231108 | 130700 | 1127619910 | 4640 | 4635 | 4640 | 4635 | 1014 |
| 340 | 20231108 | 130600 | 1122914980 | 4640 | 4635 | 4640 | 4635 | 25 |
| 341 | 20231108 | 130500 | 1122799045 | 4640 | 4640 | 4645 | 4635 | 32 |
| 342 | 20231108 | 130400 | 1122650605 | 4640 | 4640 | 4640 | 4635 | 236 |
| 343 | 20231108 | 130300 | 1121555580 | 4640 | 4640 | 4645 | 4635 | 389 |
| 344 | 20231108 | 130200 | 1119750875 | 4645 | 4635 | 4645 | 4635 | 290 |
| 345 | 20231108 | 130100 | 1118405285 | 4640 | 4635 | 4640 | 4635 | 845 |
| 346 | 20231108 | 130000 | 1114486200 | 4635 | 4630 | 4635 | 4630 | 133 |
| 347 | 20231108 | 125900 | 1113869835 | 4635 | 4640 | 4640 | 4635 | 113 |
| 348 | 20231108 | 125800 | 1113346065 | 4635 | 4645 | 4645 | 4635 | 4134 |
| 349 | 20231108 | 125700 | 1094175895 | 4640 | 4640 | 4640 | 4640 | 11 |
| 350 | 20231108 | 125600 | 1094124855 | 4645 | 4640 | 4645 | 4640 | 52 |
| 351 | 20231108 | 125500 | 1093883565 | 4640 | 4635 | 4640 | 4635 | 2682 |
| 352 | 20231108 | 125400 | 1081439790 | 4640 | 4640 | 4640 | 4640 | 105 |
| 353 | 20231108 | 125300 | 1080952590 | 4640 | 4640 | 4640 | 4640 | 5 |
| 354 | 20231108 | 125200 | 1080929390 | 4640 | 4640 | 4640 | 4635 | 513 |
| 355 | 20231108 | 125100 | 1078549125 | 4640 | 4640 | 4640 | 4640 | 0 |
| 356 | 20231108 | 125000 | 1078549125 | 4640 | 4640 | 4640 | 4640 | 6 |
| 357 | 20231108 | 124900 | 1078521285 | 4635 | 4640 | 4640 | 4635 | 259 |
| 358 | 20231108 | 124800 | 1077320575 | 4640 | 4640 | 4640 | 4640 | 46 |
| 359 | 20231108 | 124700 | 1077107135 | 4640 | 4635 | 4640 | 4635 | 22 |
| 360 | 20231108 | 124600 | 1077005155 | 4635 | 4640 | 4640 | 4635 | 682 |
| 361 | 20231108 | 124500 | 1073844065 | 4640 | 4640 | 4640 | 4640 | 3 |
| 362 | 20231108 | 124400 | 1073830145 | 4640 | 4635 | 4640 | 4630 | 3185 |
| 363 | 20231108 | 124300 | 1059067715 | 4635 | 4635 | 4635 | 4630 | 20 |
| 364 | 20231108 | 124200 | 1058975020 | 4635 | 4635 | 4635 | 4635 | 114 |
| 365 | 20231108 | 124100 | 1058446630 | 4630 | 4635 | 4635 | 4630 | 132 |
| 366 | 20231108 | 124000 | 1057834860 | 4630 | 4635 | 4635 | 4630 | 739 |
| 367 | 20231108 | 123900 | 1054412290 | 4635 | 4635 | 4635 | 4630 | 160 |
| 368 | 20231108 | 123800 | 1053670745 | 4635 | 4635 | 4635 | 4635 | 18 |
| 369 | 20231108 | 123700 | 1053587315 | 4635 | 4635 | 4635 | 4635 | 12 |
| 370 | 20231108 | 123600 | 1053531695 | 4635 | 4640 | 4640 | 4635 | 4929 |
| 371 | 20231108 | 123500 | 1030685775 | 4640 | 4640 | 4640 | 4640 | 3 |
| 372 | 20231108 | 123400 | 1030671855 | 4640 | 4640 | 4640 | 4640 | 196 |
| 373 | 20231108 | 123300 | 1029762415 | 4640 | 4645 | 4645 | 4640 | 165 |
| 374 | 20231108 | 123200 | 1028996810 | 4640 | 4645 | 4645 | 4640 | 4 |
| 375 | 20231108 | 123100 | 1028978245 | 4640 | 4640 | 4640 | 4635 | 333 |
| 376 | 20231108 | 123000 | 1027433180 | 4640 | 4640 | 4640 | 4640 | 306 |
| 377 | 20231108 | 122900 | 1026013340 | 4640 | 4635 | 4640 | 4635 | 1552 |
| 378 | 20231108 | 122800 | 1018819310 | 4635 | 4640 | 4640 | 4635 | 1852 |
| 379 | 20231108 | 122700 | 1010226085 | 4640 | 4640 | 4640 | 4640 | 61 |
| 380 | 20231108 | 122600 | 1009943045 | 4635 | 4640 | 4640 | 4635 | 432 |
| 381 | 20231108 | 122500 | 1007938885 | 4635 | 4640 | 4640 | 4635 | 1081 |
| 382 | 20231108 | 122400 | 1002927910 | 4640 | 4640 | 4640 | 4635 | 787 |
| 383 | 20231108 | 122300 | 999280030 | 4640 | 4635 | 4640 | 4635 | 260 |
| 384 | 20231108 | 122200 | 998073685 | 4640 | 4640 | 4640 | 4640 | 619 |
| 385 | 20231108 | 122100 | 995201525 | 4640 | 4640 | 4640 | 4640 | 8 |
| 386 | 20231108 | 122000 | 995164405 | 4640 | 4640 | 4640 | 4635 | 617 |
| 387 | 20231108 | 121900 | 992301575 | 4635 | 4640 | 4640 | 4635 | 3790 |
| 388 | 20231108 | 121800 | 974727735 | 4645 | 4640 | 4645 | 4640 | 849 |
| 389 | 20231108 | 121700 | 970788365 | 4645 | 4645 | 4645 | 4645 | 154 |
| 390 | 20231108 | 121600 | 970073035 | 4650 | 4645 | 4650 | 4645 | 658 |
| 391 | 20231108 | 121500 | 967016570 | 4645 | 4645 | 4645 | 4640 | 23 |
| 392 | 20231108 | 121400 | 966909790 | 4640 | 4645 | 4645 | 4640 | 301 |
| 393 | 20231108 | 121300 | 965513145 | 4645 | 4650 | 4650 | 4645 | 199 |
| 394 | 20231108 | 121200 | 964588770 | 4645 | 4645 | 4650 | 4645 | 70 |
| 395 | 20231108 | 121100 | 964263580 | 4650 | 4645 | 4650 | 4645 | 14 |
| 396 | 20231108 | 121000 | 964198490 | 4645 | 4650 | 4650 | 4645 | 71 |
| 397 | 20231108 | 120900 | 963868440 | 4650 | 4650 | 4650 | 4650 | 5 |
| 398 | 20231108 | 120800 | 963845190 | 4650 | 4650 | 4650 | 4650 | 483 |
| 399 | 20231108 | 120700 | 961599240 | 4655 | 4650 | 4655 | 4650 | 530 |
| 400 | 20231108 | 120600 | 959134730 | 4655 | 4655 | 4655 | 4650 | 614 |
| 401 | 20231108 | 120500 | 956277570 | 4655 | 4645 | 4655 | 4640 | 2559 |
| 402 | 20231108 | 120400 | 944383840 | 4650 | 4650 | 4650 | 4645 | 292 |
| 403 | 20231108 | 120300 | 943026675 | 4650 | 4645 | 4650 | 4645 | 589 |
| 404 | 20231108 | 120200 | 940288255 | 4645 | 4640 | 4645 | 4640 | 1245 |
| 405 | 20231108 | 120100 | 934505285 | 4645 | 4640 | 4645 | 4640 | 60 |
| 406 | 20231108 | 120000 | 934226835 | 4640 | 4645 | 4645 | 4640 | 1331 |
| 407 | 20231108 | 115900 | 928049990 | 4640 | 4645 | 4645 | 4640 | 277 |
| 408 | 20231108 | 115800 | 926764405 | 4645 | 4640 | 4645 | 4640 | 623 |
| 409 | 20231108 | 115700 | 923870575 | 4645 | 4645 | 4645 | 4645 | 427 |
| 410 | 20231108 | 115600 | 921887160 | 4640 | 4645 | 4645 | 4640 | 262 |
| 411 | 20231108 | 115500 | 920671475 | 4645 | 4645 | 4645 | 4645 | 300 |
| 412 | 20231108 | 115400 | 919277975 | 4645 | 4640 | 4645 | 4640 | 11 |
| 413 | 20231108 | 115300 | 919226930 | 4645 | 4650 | 4650 | 4645 | 116 |
| 414 | 20231108 | 115200 | 918688090 | 4650 | 4650 | 4650 | 4650 | 856 |
| 415 | 20231108 | 115100 | 914707690 | 4645 | 4645 | 4650 | 4645 | 91 |
| 416 | 20231108 | 115000 | 914284990 | 4645 | 4640 | 4645 | 4640 | 1531 |
| 417 | 20231108 | 114900 | 907173635 | 4640 | 4640 | 4640 | 4640 | 819 |
| 418 | 20231108 | 114800 | 903373475 | 4635 | 4640 | 4640 | 4635 | 5045 |
| 419 | 20231108 | 114700 | 879965745 | 4645 | 4645 | 4645 | 4645 | 12 |
| 420 | 20231108 | 114600 | 879910005 | 4645 | 4640 | 4645 | 4640 | 21 |
| 421 | 20231108 | 114500 | 879812510 | 4645 | 4645 | 4645 | 4645 | 17 |
| 422 | 20231108 | 114400 | 879733545 | 4645 | 4645 | 4650 | 4645 | 131 |
| 423 | 20231108 | 114300 | 879124900 | 4650 | 4645 | 4650 | 4645 | 673 |
| 424 | 20231108 | 114200 | 875998805 | 4645 | 4645 | 4645 | 4645 | 1031 |
| 425 | 20231108 | 114100 | 871209810 | 4645 | 4640 | 4645 | 4640 | 2315 |
| 426 | 20231108 | 114000 | 860468190 | 4645 | 4645 | 4645 | 4645 | 44 |
| 427 | 20231108 | 113900 | 860263810 | 4645 | 4645 | 4645 | 4645 | 29 |
| 428 | 20231108 | 113800 | 860129105 | 4645 | 4645 | 4650 | 4645 | 202 |
| 429 | 20231108 | 113700 | 859190805 | 4645 | 4645 | 4645 | 4645 | 359 |
| 430 | 20231108 | 113600 | 857523250 | 4645 | 4650 | 4650 | 4645 | 1267 |
| 431 | 20231108 | 113500 | 851638015 | 4645 | 4645 | 4650 | 4645 | 418 |
| 432 | 20231108 | 113400 | 849696375 | 4650 | 4650 | 4650 | 4650 | 4 |
| 433 | 20231108 | 113300 | 849677775 | 4650 | 4645 | 4650 | 4645 | 15 |
| 434 | 20231108 | 113200 | 849608075 | 4650 | 4650 | 4650 | 4650 | 6 |
| 435 | 20231108 | 113100 | 849580175 | 4650 | 4655 | 4655 | 4650 | 741 |
| 436 | 20231108 | 113000 | 846134410 | 4655 | 4655 | 4655 | 4650 | 127 |
| 437 | 20231108 | 112900 | 845543750 | 4650 | 4650 | 4655 | 4650 | 305 |
| 438 | 20231108 | 112800 | 844125480 | 4650 | 4655 | 4655 | 4650 | 46 |
| 439 | 20231108 | 112700 | 843911555 | 4650 | 4655 | 4660 | 4650 | 1028 |
| 440 | 20231108 | 112600 | 839126265 | 4655 | 4655 | 4655 | 4650 | 110 |
| 441 | 20231108 | 112500 | 838614625 | 4655 | 4650 | 4655 | 4650 | 16 |
| 442 | 20231108 | 112400 | 838540195 | 4655 | 4655 | 4655 | 4655 | 3 |
| 443 | 20231108 | 112300 | 838526230 | 4650 | 4660 | 4660 | 4650 | 2547 |
| 444 | 20231108 | 112200 | 826670805 | 4660 | 4660 | 4660 | 4660 | 109 |
| 445 | 20231108 | 112100 | 826162865 | 4665 | 4660 | 4665 | 4660 | 174 |
| 446 | 20231108 | 112000 | 825352020 | 4660 | 4660 | 4660 | 4660 | 23 |
| 447 | 20231108 | 111900 | 825244840 | 4655 | 4655 | 4660 | 4655 | 1081 |
| 448 | 20231108 | 111800 | 820212775 | 4655 | 4650 | 4655 | 4650 | 2245 |
| 449 | 20231108 | 111700 | 809763420 | 4655 | 4650 | 4655 | 4650 | 760 |
| 450 | 20231108 | 111600 | 806225675 | 4655 | 4655 | 4655 | 4655 | 29 |
| 451 | 20231108 | 111500 | 806090680 | 4655 | 4650 | 4655 | 4650 | 173 |
| 452 | 20231108 | 111400 | 805286220 | 4650 | 4655 | 4655 | 4645 | 773 |
| 453 | 20231108 | 111300 | 801692935 | 4655 | 4655 | 4655 | 4655 | 3 |
| 454 | 20231108 | 111200 | 801678970 | 4655 | 4650 | 4655 | 4650 | 470 |
| 455 | 20231108 | 111100 | 799493450 | 4650 | 4645 | 4650 | 4645 | 1017 |
| 456 | 20231108 | 111000 | 794765675 | 4650 | 4645 | 4650 | 4645 | 1365 |
| 457 | 20231108 | 110900 | 788421440 | 4650 | 4645 | 4650 | 4645 | 17 |
| 458 | 20231108 | 110800 | 788342445 | 4645 | 4645 | 4650 | 4645 | 768 |
| 459 | 20231108 | 110700 | 784774560 | 4650 | 4645 | 4650 | 4645 | 187 |
| 460 | 20231108 | 110600 | 783905510 | 4645 | 4650 | 4650 | 4645 | 145 |
| 461 | 20231108 | 110500 | 783231960 | 4650 | 4650 | 4650 | 4650 | 3 |
| 462 | 20231108 | 110400 | 783218010 | 4645 | 4645 | 4650 | 4645 | 755 |
| 463 | 20231108 | 110300 | 779711025 | 4645 | 4650 | 4650 | 4645 | 1553 |
| 464 | 20231108 | 110200 | 772496835 | 4645 | 4650 | 4650 | 4645 | 2681 |
| 465 | 20231108 | 110100 | 760031790 | 4650 | 4655 | 4655 | 4650 | 129 |
| 466 | 20231108 | 110000 | 759431695 | 4655 | 4655 | 4655 | 4655 | 27 |
| 467 | 20231108 | 105900 | 759306010 | 4655 | 4655 | 4655 | 4655 | 2750 |
| 468 | 20231108 | 105800 | 746504760 | 4660 | 4670 | 4670 | 4660 | 903 |
| 469 | 20231108 | 105700 | 742291880 | 4670 | 4675 | 4675 | 4665 | 26 |
| 470 | 20231108 | 105600 | 742170455 | 4675 | 4680 | 4680 | 4670 | 16 |
| 471 | 20231108 | 105500 | 742095640 | 4665 | 4665 | 4675 | 4665 | 798 |
| 472 | 20231108 | 105400 | 738370265 | 4665 | 4665 | 4665 | 4665 | 110 |
| 473 | 20231108 | 105300 | 737857115 | 4665 | 4660 | 4665 | 4655 | 375 |
| 474 | 20231108 | 105200 | 736109410 | 4660 | 4660 | 4675 | 4660 | 2042 |
| 475 | 20231108 | 105100 | 726573525 | 4665 | 4665 | 4665 | 4655 | 30 |
| 476 | 20231108 | 105000 | 726433775 | 4660 | 4655 | 4665 | 4655 | 133 |
| 477 | 20231108 | 104900 | 725814240 | 4660 | 4665 | 4665 | 4655 | 795 |
| 478 | 20231108 | 104800 | 722109735 | 4665 | 4650 | 4665 | 4650 | 3402 |
| 479 | 20231108 | 104700 | 706265310 | 4650 | 4650 | 4650 | 4645 | 3113 |
| 480 | 20231108 | 104600 | 691792060 | 4645 | 4645 | 4645 | 4645 | 110 |
| 481 | 20231108 | 104500 | 691281110 | 4645 | 4640 | 4645 | 4640 | 1219 |
| 482 | 20231108 | 104400 | 685618980 | 4640 | 4640 | 4640 | 4640 | 1135 |
| 483 | 20231108 | 104300 | 680352580 | 4640 | 4640 | 4645 | 4635 | 1998 |
| 484 | 20231108 | 104200 | 671088725 | 4640 | 4640 | 4640 | 4635 | 1146 |
| 485 | 20231108 | 104100 | 665772140 | 4640 | 4645 | 4645 | 4640 | 1960 |
| 486 | 20231108 | 104000 | 656677665 | 4645 | 4640 | 4645 | 4640 | 1395 |
| 487 | 20231108 | 103900 | 650203710 | 4645 | 4645 | 4645 | 4645 | 542 |
| 488 | 20231108 | 103800 | 647686120 | 4645 | 4645 | 4645 | 4645 | 1145 |
| 489 | 20231108 | 103700 | 642367595 | 4645 | 4640 | 4645 | 4640 | 11 |
| 490 | 20231108 | 103600 | 642316550 | 4645 | 4645 | 4645 | 4645 | 1878 |
| 491 | 20231108 | 103500 | 633593240 | 4650 | 4650 | 4650 | 4650 | 0 |
| 492 | 20231108 | 103400 | 633593240 | 4650 | 4650 | 4650 | 4650 | 151 |
| 493 | 20231108 | 103300 | 632891090 | 4650 | 4645 | 4650 | 4645 | 3728 |
| 494 | 20231108 | 103200 | 615556735 | 4645 | 4645 | 4650 | 4640 | 683 |
| 495 | 20231108 | 103100 | 612384430 | 4645 | 4650 | 4650 | 4645 | 2996 |
| 496 | 20231108 | 103000 | 598466460 | 4645 | 4645 | 4645 | 4645 | 510 |
| 497 | 20231108 | 102900 | 596097510 | 4645 | 4645 | 4650 | 4645 | 915 |
| 498 | 20231108 | 102800 | 591846335 | 4650 | 4650 | 4650 | 4650 | 1012 |
| 499 | 20231108 | 102700 | 587140535 | 4650 | 4650 | 4650 | 4650 | 258 |
| 500 | 20231108 | 102600 | 585940835 | 4645 | 4650 | 4650 | 4645 | 89 |
| 501 | 20231108 | 102500 | 585527040 | 4650 | 4650 | 4650 | 4650 | 241 |
| 502 | 20231108 | 102400 | 584406390 | 4650 | 4645 | 4650 | 4645 | 515 |
| 503 | 20231108 | 102300 | 582013695 | 4650 | 4650 | 4650 | 4645 | 1120 |
| 504 | 20231108 | 102200 | 576806190 | 4650 | 4650 | 4650 | 4650 | 3047 |
| 505 | 20231108 | 102100 | 562637640 | 4650 | 4655 | 4655 | 4650 | 136 |
| 506 | 20231108 | 102000 | 562005235 | 4650 | 4655 | 4655 | 4650 | 1963 |
| 507 | 20231108 | 101900 | 552876665 | 4650 | 4655 | 4660 | 4650 | 1775 |
| 508 | 20231108 | 101800 | 544615775 | 4650 | 4655 | 4655 | 4650 | 285 |
| 509 | 20231108 | 101700 | 543290165 | 4655 | 4655 | 4655 | 4655 | 1455 |
| 510 | 20231108 | 101600 | 536517140 | 4655 | 4655 | 4655 | 4655 | 55 |
| 511 | 20231108 | 101500 | 536261115 | 4660 | 4655 | 4660 | 4655 | 2054 |
| 512 | 20231108 | 101400 | 526689495 | 4650 | 4660 | 4660 | 4650 | 336 |
| 513 | 20231108 | 101300 | 525126195 | 4660 | 4660 | 4660 | 4645 | 7052 |
| 514 | 20231108 | 101200 | 492321000 | 4655 | 4655 | 4660 | 4655 | 1559 |
| 515 | 20231108 | 101100 | 485063850 | 4655 | 4655 | 4655 | 4655 | 1688 |
| 516 | 20231108 | 101000 | 477206210 | 4660 | 4655 | 4660 | 4655 | 1018 |
| 517 | 20231108 | 100900 | 472464390 | 4660 | 4665 | 4665 | 4660 | 786 |
| 518 | 20231108 | 100800 | 468801615 | 4660 | 4655 | 4660 | 4655 | 450 |
| 519 | 20231108 | 100700 | 466705725 | 4665 | 4655 | 4665 | 4655 | 1425 |
| 520 | 20231108 | 100600 | 460070200 | 4655 | 4665 | 4665 | 4655 | 1399 |
| 521 | 20231108 | 100500 | 453552310 | 4670 | 4670 | 4670 | 4670 | 0 |
| 522 | 20231108 | 100400 | 453552310 | 4670 | 4660 | 4670 | 4655 | 314 |
| 523 | 20231108 | 100300 | 452089110 | 4655 | 4655 | 4660 | 4655 | 1408 |
| 524 | 20231108 | 100200 | 445529265 | 4660 | 4655 | 4660 | 4650 | 325 |
| 525 | 20231108 | 100100 | 444016000 | 4655 | 4660 | 4660 | 4650 | 2810 |
| 526 | 20231108 | 100000 | 430935330 | 4660 | 4665 | 4665 | 4660 | 3799 |
| 527 | 20231108 | 095900 | 413223695 | 4670 | 4670 | 4670 | 4670 | 22 |
| 528 | 20231108 | 095800 | 413120955 | 4675 | 4670 | 4675 | 4670 | 1422 |
| 529 | 20231108 | 095700 | 406478610 | 4670 | 4670 | 4675 | 4670 | 316 |
| 530 | 20231108 | 095600 | 405002885 | 4670 | 4665 | 4670 | 4665 | 1386 |
| 531 | 20231108 | 095500 | 398530515 | 4665 | 4670 | 4670 | 4665 | 1131 |
| 532 | 20231108 | 095400 | 393254395 | 4670 | 4675 | 4675 | 4665 | 1718 |
| 533 | 20231108 | 095300 | 385231305 | 4675 | 4675 | 4675 | 4675 | 2152 |
| 534 | 20231108 | 095200 | 375170705 | 4670 | 4675 | 4675 | 4670 | 31 |
| 535 | 20231108 | 095100 | 375025835 | 4675 | 4665 | 4675 | 4665 | 797 |
| 536 | 20231108 | 095000 | 371303590 | 4670 | 4665 | 4670 | 4665 | 2527 |
| 537 | 20231108 | 094900 | 359509070 | 4665 | 4675 | 4675 | 4660 | 6042 |
| 538 | 20231108 | 094800 | 331306095 | 4675 | 4680 | 4680 | 4675 | 7873 |
| 539 | 20231108 | 094700 | 294476050 | 4680 | 4690 | 4690 | 4680 | 163 |
| 540 | 20231108 | 094600 | 293711900 | 4685 | 4685 | 4685 | 4685 | 59 |
| 541 | 20231108 | 094500 | 293435485 | 4685 | 4690 | 4690 | 4685 | 260 |
| 542 | 20231108 | 094400 | 292217380 | 4685 | 4685 | 4685 | 4685 | 260 |
| 543 | 20231108 | 094300 | 290999280 | 4690 | 4690 | 4690 | 4690 | 1000 |
| 544 | 20231108 | 094200 | 286309280 | 4690 | 4690 | 4690 | 4685 | 2297 |
| 545 | 20231108 | 094100 | 275537635 | 4685 | 4680 | 4685 | 4680 | 470 |
| 546 | 20231108 | 094000 | 273336235 | 4680 | 4675 | 4680 | 4675 | 992 |
| 547 | 20231108 | 093900 | 268693925 | 4675 | 4675 | 4680 | 4675 | 508 |
| 548 | 20231108 | 093800 | 266318595 | 4680 | 4690 | 4690 | 4680 | 1582 |
| 549 | 20231108 | 093700 | 258914555 | 4690 | 4685 | 4690 | 4680 | 1646 |
| 550 | 20231108 | 093600 | 251210005 | 4690 | 4685 | 4690 | 4685 | 492 |
| 551 | 20231108 | 093500 | 248904500 | 4685 | 4685 | 4685 | 4685 | 500 |
| 552 | 20231108 | 093400 | 246562000 | 4680 | 4685 | 4695 | 4680 | 604 |
| 553 | 20231108 | 093300 | 243732250 | 4695 | 4700 | 4700 | 4680 | 1241 |
| 554 | 20231108 | 093200 | 237918660 | 4695 | 4695 | 4695 | 4695 | 401 |
| 555 | 20231108 | 093100 | 236035965 | 4695 | 4690 | 4695 | 4690 | 308 |
| 556 | 20231108 | 093000 | 234589930 | 4695 | 4685 | 4695 | 4685 | 1514 |
| 557 | 20231108 | 092900 | 227496130 | 4680 | 4685 | 4685 | 4675 | 4640 |
| 558 | 20231108 | 092800 | 205791700 | 4680 | 4680 | 4680 | 4680 | 3100 |
| 559 | 20231108 | 092700 | 191283700 | 4680 | 4685 | 4685 | 4680 | 1346 |
| 560 | 20231108 | 092600 | 184984190 | 4685 | 4685 | 4685 | 4680 | 2400 |
| 561 | 20231108 | 092500 | 173748190 | 4685 | 4695 | 4695 | 4685 | 2795 |
| 562 | 20231108 | 092400 | 160649895 | 4695 | 4690 | 4695 | 4690 | 103 |
| 563 | 20231108 | 092300 | 160166820 | 4700 | 4695 | 4705 | 4690 | 3954 |
| 564 | 20231108 | 092200 | 141617485 | 4705 | 4695 | 4705 | 4695 | 740 |
| 565 | 20231108 | 092100 | 138143145 | 4700 | 4700 | 4700 | 4700 | 98 |
| 566 | 20231108 | 092000 | 137682545 | 4700 | 4710 | 4710 | 4700 | 1413 |
| 567 | 20231108 | 091900 | 131031680 | 4710 | 4705 | 4710 | 4700 | 171 |
| 568 | 20231108 | 091800 | 130227275 | 4695 | 4700 | 4700 | 4690 | 4569 |
| 569 | 20231108 | 091700 | 108762390 | 4705 | 4715 | 4715 | 4705 | 350 |
| 570 | 20231108 | 091600 | 107114465 | 4705 | 4715 | 4715 | 4705 | 2612 |
| 571 | 20231108 | 091500 | 94822420 | 4705 | 4710 | 4710 | 4705 | 163 |
| 572 | 20231108 | 091400 | 94055355 | 4720 | 4725 | 4725 | 4720 | 372 |
| 573 | 20231108 | 091300 | 92299490 | 4725 | 4720 | 4725 | 4705 | 731 |
| 574 | 20231108 | 091200 | 88853485 | 4720 | 4730 | 4730 | 4720 | 8 |
| 575 | 20231108 | 091100 | 88815695 | 4730 | 4710 | 4730 | 4710 | 1107 |
| 576 | 20231108 | 091000 | 83599685 | 4710 | 4725 | 4735 | 4710 | 4333 |
| 577 | 20231108 | 090900 | 63178870 | 4725 | 4730 | 4730 | 4725 | 414 |
| 578 | 20231108 | 090800 | 61220995 | 4730 | 4740 | 4740 | 4730 | 801 |
| 579 | 20231108 | 090700 | 57431680 | 4740 | 4740 | 4740 | 4740 | 1651 |
| 580 | 20231108 | 090600 | 49605940 | 4735 | 4735 | 4735 | 4735 | 225 |
| 581 | 20231108 | 090500 | 48540565 | 4735 | 4730 | 4740 | 4730 | 152 |
| 582 | 20231108 | 090400 | 47821090 | 4735 | 4745 | 4745 | 4730 | 562 |
| 583 | 20231108 | 090300 | 45156345 | 4755 | 4750 | 4755 | 4750 | 501 |
| 584 | 20231108 | 090200 | 42776590 | 4750 | 4755 | 4760 | 4750 | 293 |
| 585 | 20231108 | 090100 | 41382440 | 4760 | 4760 | 4760 | 4760 | 12 |
| 586 | 20231108 | 090000 | 41325320 | 4745 | 4710 | 4745 | 4710 | 7967 |