29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 4810 |
| 3 | 20231106 | 190800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 4 | 20231106 | 190700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 5 | 20231106 | 190600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 6 | 20231106 | 190500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 7 | 20231106 | 190400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 8 | 20231106 | 190300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 9 | 20231106 | 190200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 10 | 20231106 | 190100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 11 | 20231106 | 190000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 12 | 20231106 | 185900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 13 | 20231106 | 185800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 14 | 20231106 | 185700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 15 | 20231106 | 185600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 16 | 20231106 | 185500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 17 | 20231106 | 185400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 18 | 20231106 | 185300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 19 | 20231106 | 185200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 20 | 20231106 | 185100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 21 | 20231106 | 185000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 22 | 20231106 | 184900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 23 | 20231106 | 184800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 24 | 20231106 | 184700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 25 | 20231106 | 184600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 26 | 20231106 | 184500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 27 | 20231106 | 184400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 28 | 20231106 | 184300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 29 | 20231106 | 184200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 30 | 20231106 | 184100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 31 | 20231106 | 184000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 32 | 20231106 | 183900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 4810 |
| 33 | 20231106 | 183800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 34 | 20231106 | 183700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 35 | 20231106 | 183600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 36 | 20231106 | 183500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 37 | 20231106 | 183400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 38 | 20231106 | 183300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 39 | 20231106 | 183200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 40 | 20231106 | 183100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 41 | 20231106 | 183000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 42 | 20231106 | 182900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 43 | 20231106 | 182800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 44 | 20231106 | 182700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 45 | 20231106 | 182600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 46 | 20231106 | 182500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 47 | 20231106 | 182400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 48 | 20231106 | 182300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 49 | 20231106 | 182200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 50 | 20231106 | 182100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 51 | 20231106 | 182000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 52 | 20231106 | 181900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 53 | 20231106 | 181800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 54 | 20231106 | 181700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 55 | 20231106 | 181600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 56 | 20231106 | 181500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 57 | 20231106 | 181400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 58 | 20231106 | 181300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 59 | 20231106 | 181200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 60 | 20231106 | 181100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 61 | 20231106 | 181000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 62 | 20231106 | 180900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 4810 |
| 63 | 20231106 | 180800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 64 | 20231106 | 180700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 65 | 20231106 | 180600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 66 | 20231106 | 180500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 67 | 20231106 | 180400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 68 | 20231106 | 180300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 69 | 20231106 | 180200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 70 | 20231106 | 180100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 71 | 20231106 | 180000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 72 | 20231106 | 175900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 73 | 20231106 | 175800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 74 | 20231106 | 175700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 75 | 20231106 | 175600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 76 | 20231106 | 175500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 77 | 20231106 | 175400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 78 | 20231106 | 175300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 79 | 20231106 | 175200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 80 | 20231106 | 175100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 81 | 20231106 | 175000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 82 | 20231106 | 174900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 83 | 20231106 | 174800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 84 | 20231106 | 174700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 85 | 20231106 | 174600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 86 | 20231106 | 174500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 87 | 20231106 | 174400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 88 | 20231106 | 174300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 89 | 20231106 | 174200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 90 | 20231106 | 174100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 91 | 20231106 | 174000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 92 | 20231106 | 173900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 4810 |
| 93 | 20231106 | 173800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 94 | 20231106 | 173700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 95 | 20231106 | 173600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 96 | 20231106 | 173500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 97 | 20231106 | 173400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 98 | 20231106 | 173300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 99 | 20231106 | 173200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 100 | 20231106 | 173100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 101 | 20231106 | 173000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 102 | 20231106 | 172900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 103 | 20231106 | 172800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 104 | 20231106 | 172700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 105 | 20231106 | 172600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 106 | 20231106 | 172500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 107 | 20231106 | 172400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 108 | 20231106 | 172300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 109 | 20231106 | 172200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 110 | 20231106 | 172100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 111 | 20231106 | 172000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 112 | 20231106 | 171900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 113 | 20231106 | 171800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 114 | 20231106 | 171700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 115 | 20231106 | 171600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 116 | 20231106 | 171500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 117 | 20231106 | 171400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 118 | 20231106 | 171300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 119 | 20231106 | 171200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 120 | 20231106 | 171100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 121 | 20231106 | 171000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 122 | 20231106 | 170900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 4810 |
| 123 | 20231106 | 170800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 124 | 20231106 | 170700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 125 | 20231106 | 170600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 126 | 20231106 | 170500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 127 | 20231106 | 170400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 128 | 20231106 | 170300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 129 | 20231106 | 170200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 130 | 20231106 | 170100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 131 | 20231106 | 170000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 132 | 20231106 | 165900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 133 | 20231106 | 165800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 134 | 20231106 | 165700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 135 | 20231106 | 165600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 136 | 20231106 | 165500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 137 | 20231106 | 165400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 138 | 20231106 | 165300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 139 | 20231106 | 165200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 140 | 20231106 | 165100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 141 | 20231106 | 165000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 142 | 20231106 | 164900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 143 | 20231106 | 164800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 144 | 20231106 | 164700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 145 | 20231106 | 164600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 146 | 20231106 | 164500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 147 | 20231106 | 164400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 148 | 20231106 | 164300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 149 | 20231106 | 164200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 150 | 20231106 | 164100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 151 | 20231106 | 164000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 152 | 20231106 | 163900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 4810 |
| 153 | 20231106 | 163800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 154 | 20231106 | 163700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 155 | 20231106 | 163600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 156 | 20231106 | 163500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 157 | 20231106 | 163400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 158 | 20231106 | 163300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 159 | 20231106 | 163200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 160 | 20231106 | 163100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 161 | 20231106 | 163000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 162 | 20231106 | 162900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 163 | 20231106 | 162800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 164 | 20231106 | 162700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 165 | 20231106 | 162600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 166 | 20231106 | 162500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 167 | 20231106 | 162400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 168 | 20231106 | 162300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 169 | 20231106 | 162200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 170 | 20231106 | 162100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 171 | 20231106 | 162000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 172 | 20231106 | 161900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 173 | 20231106 | 161800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 174 | 20231106 | 161700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 175 | 20231106 | 161600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 176 | 20231106 | 161500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 177 | 20231106 | 161400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 178 | 20231106 | 161300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 179 | 20231106 | 161200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 180 | 20231106 | 161100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 181 | 20231106 | 161000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 182 | 20231106 | 160900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 4810 |
| 183 | 20231106 | 160800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 184 | 20231106 | 160700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 185 | 20231106 | 160600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 186 | 20231106 | 160500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 187 | 20231106 | 160400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 188 | 20231106 | 160300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 189 | 20231106 | 160200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 190 | 20231106 | 160100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 191 | 20231106 | 160000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 192 | 20231106 | 155900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 193 | 20231106 | 155800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 194 | 20231106 | 155700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 195 | 20231106 | 155600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 196 | 20231106 | 155500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 197 | 20231106 | 155400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 198 | 20231106 | 155300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 199 | 20231106 | 155200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 200 | 20231106 | 155100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 201 | 20231106 | 155000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 202 | 20231106 | 154900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 203 | 20231106 | 154800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 204 | 20231106 | 154700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 205 | 20231106 | 154600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 206 | 20231106 | 154500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 207 | 20231106 | 154400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 208 | 20231106 | 154300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 209 | 20231106 | 154200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 210 | 20231106 | 154100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 211 | 20231106 | 154000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 212 | 20231106 | 153900 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 4810 |
| 213 | 20231106 | 153800 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 214 | 20231106 | 153700 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 215 | 20231106 | 153600 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 216 | 20231106 | 153500 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 217 | 20231106 | 153400 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 218 | 20231106 | 153300 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 219 | 20231106 | 153200 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 220 | 20231106 | 153100 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 221 | 20231106 | 153000 | 1065893050 | 7330 | 7330 | 7330 | 7330 | 4810 |
| 222 | 20231106 | 152900 | 1030635750 | 7320 | 7320 | 7320 | 7320 | 0 |
| 223 | 20231106 | 152800 | 1030635750 | 7320 | 7320 | 7320 | 7320 | 0 |
| 224 | 20231106 | 152700 | 1030635750 | 7320 | 7320 | 7320 | 7320 | 0 |
| 225 | 20231106 | 152600 | 1030635750 | 7320 | 7320 | 7320 | 7320 | 0 |
| 226 | 20231106 | 152500 | 1030635750 | 7320 | 7320 | 7320 | 7320 | 0 |
| 227 | 20231106 | 152400 | 1030635750 | 7320 | 7320 | 7320 | 7320 | 0 |
| 228 | 20231106 | 152300 | 1030635750 | 7320 | 7320 | 7320 | 7320 | 0 |
| 229 | 20231106 | 152200 | 1030635750 | 7320 | 7320 | 7320 | 7320 | 0 |
| 230 | 20231106 | 152100 | 1030635750 | 7320 | 7320 | 7320 | 7320 | 0 |
| 231 | 20231106 | 152000 | 1030635750 | 7320 | 7320 | 7320 | 7320 | 0 |
| 232 | 20231106 | 151900 | 1030635750 | 7320 | 7320 | 7320 | 7310 | 1344 |
| 233 | 20231106 | 151800 | 1020809150 | 7320 | 7310 | 7320 | 7310 | 38 |
| 234 | 20231106 | 151700 | 1020531340 | 7310 | 7310 | 7320 | 7310 | 66 |
| 235 | 20231106 | 151600 | 1020048840 | 7320 | 7310 | 7320 | 7310 | 187 |
| 236 | 20231106 | 151500 | 1018680710 | 7310 | 7310 | 7310 | 7310 | 763 |
| 237 | 20231106 | 151400 | 1013103180 | 7310 | 7320 | 7330 | 7310 | 471 |
| 238 | 20231106 | 151300 | 1009655600 | 7320 | 7320 | 7320 | 7310 | 52 |
| 239 | 20231106 | 151200 | 1009275230 | 7320 | 7320 | 7320 | 7320 | 490 |
| 240 | 20231106 | 151100 | 1005688430 | 7320 | 7320 | 7320 | 7320 | 608 |
| 241 | 20231106 | 151000 | 1001237870 | 7320 | 7320 | 7320 | 7320 | 66 |
| 242 | 20231106 | 150900 | 1000754750 | 7330 | 7330 | 7330 | 7320 | 143 |
| 243 | 20231106 | 150800 | 999706570 | 7320 | 7320 | 7320 | 7320 | 1 |
| 244 | 20231106 | 150700 | 999699250 | 7320 | 7320 | 7320 | 7320 | 10 |
| 245 | 20231106 | 150600 | 999626050 | 7320 | 7320 | 7320 | 7320 | 1 |
| 246 | 20231106 | 150500 | 999618730 | 7320 | 7330 | 7330 | 7320 | 430 |
| 247 | 20231106 | 150400 | 996466860 | 7320 | 7320 | 7320 | 7320 | 0 |
| 248 | 20231106 | 150300 | 996466860 | 7320 | 7320 | 7320 | 7320 | 1 |
| 249 | 20231106 | 150200 | 996459540 | 7320 | 7310 | 7320 | 7310 | 294 |
| 250 | 20231106 | 150100 | 994307480 | 7310 | 7310 | 7310 | 7310 | 200 |
| 251 | 20231106 | 150000 | 992845480 | 7310 | 7320 | 7320 | 7310 | 73 |
| 252 | 20231106 | 145900 | 992311130 | 7320 | 7310 | 7320 | 7310 | 31 |
| 253 | 20231106 | 145800 | 992084220 | 7310 | 7320 | 7320 | 7310 | 102 |
| 254 | 20231106 | 145700 | 991337590 | 7320 | 7320 | 7320 | 7320 | 410 |
| 255 | 20231106 | 145600 | 988336390 | 7320 | 7330 | 7330 | 7320 | 578 |
| 256 | 20231106 | 145500 | 984105280 | 7320 | 7320 | 7320 | 7320 | 1 |
| 257 | 20231106 | 145400 | 984097960 | 7330 | 7330 | 7330 | 7330 | 127 |
| 258 | 20231106 | 145300 | 983167050 | 7320 | 7320 | 7320 | 7320 | 3 |
| 259 | 20231106 | 145200 | 983145090 | 7320 | 7320 | 7320 | 7320 | 1 |
| 260 | 20231106 | 145100 | 983137770 | 7320 | 7320 | 7320 | 7320 | 0 |
| 261 | 20231106 | 145000 | 983137770 | 7320 | 7320 | 7320 | 7320 | 243 |
| 262 | 20231106 | 144900 | 981359010 | 7320 | 7320 | 7320 | 7310 | 2828 |
| 263 | 20231106 | 144800 | 960658060 | 7320 | 7320 | 7320 | 7310 | 16 |
| 264 | 20231106 | 144700 | 960540950 | 7310 | 7310 | 7310 | 7310 | 503 |
| 265 | 20231106 | 144600 | 956864020 | 7310 | 7300 | 7310 | 7300 | 565 |
| 266 | 20231106 | 144500 | 952734370 | 7300 | 7300 | 7300 | 7300 | 2 |
| 267 | 20231106 | 144400 | 952719770 | 7310 | 7300 | 7310 | 7300 | 147 |
| 268 | 20231106 | 144300 | 951645220 | 7300 | 7300 | 7300 | 7300 | 4 |
| 269 | 20231106 | 144200 | 951616020 | 7300 | 7300 | 7300 | 7300 | 2 |
| 270 | 20231106 | 144100 | 951601420 | 7310 | 7300 | 7310 | 7300 | 412 |
| 271 | 20231106 | 144000 | 948589720 | 7300 | 7300 | 7300 | 7300 | 36 |
| 272 | 20231106 | 143900 | 948326920 | 7300 | 7300 | 7310 | 7300 | 102 |
| 273 | 20231106 | 143800 | 947581320 | 7300 | 7300 | 7300 | 7300 | 172 |
| 274 | 20231106 | 143700 | 946325720 | 7300 | 7290 | 7300 | 7290 | 1291 |
| 275 | 20231106 | 143600 | 936914320 | 7290 | 7290 | 7290 | 7290 | 1 |
| 276 | 20231106 | 143500 | 936907030 | 7300 | 7310 | 7310 | 7290 | 466 |
| 277 | 20231106 | 143400 | 933505190 | 7300 | 7300 | 7310 | 7300 | 8 |
| 278 | 20231106 | 143300 | 933446740 | 7300 | 7300 | 7300 | 7300 | 0 |
| 279 | 20231106 | 143200 | 933446740 | 7300 | 7290 | 7300 | 7290 | 988 |
| 280 | 20231106 | 143100 | 926234650 | 7290 | 7290 | 7300 | 7290 | 5 |
| 281 | 20231106 | 143000 | 926198170 | 7300 | 7300 | 7300 | 7300 | 4939 |
| 282 | 20231106 | 142900 | 890143470 | 7300 | 7310 | 7310 | 7300 | 4 |
| 283 | 20231106 | 142800 | 890114240 | 7300 | 7310 | 7310 | 7300 | 1326 |
| 284 | 20231106 | 142700 | 880421200 | 7310 | 7310 | 7310 | 7310 | 1 |
| 285 | 20231106 | 142600 | 880413890 | 7320 | 7320 | 7320 | 7320 | 1 |
| 286 | 20231106 | 142500 | 880406570 | 7310 | 7310 | 7310 | 7310 | 202 |
| 287 | 20231106 | 142400 | 878929950 | 7310 | 7310 | 7310 | 7310 | 1 |
| 288 | 20231106 | 142300 | 878922640 | 7310 | 7310 | 7310 | 7310 | 0 |
| 289 | 20231106 | 142200 | 878922640 | 7310 | 7310 | 7320 | 7310 | 33 |
| 290 | 20231106 | 142100 | 878681110 | 7320 | 7310 | 7320 | 7310 | 151 |
| 291 | 20231106 | 142000 | 877575800 | 7310 | 7310 | 7310 | 7310 | 80 |
| 292 | 20231106 | 141900 | 876991000 | 7320 | 7320 | 7320 | 7320 | 127 |
| 293 | 20231106 | 141800 | 876061360 | 7330 | 7330 | 7330 | 7330 | 3 |
| 294 | 20231106 | 141700 | 876039370 | 7330 | 7320 | 7330 | 7310 | 584 |
| 295 | 20231106 | 141600 | 871764740 | 7330 | 7330 | 7330 | 7330 | 0 |
| 296 | 20231106 | 141500 | 871764740 | 7330 | 7330 | 7330 | 7320 | 104 |
| 297 | 20231106 | 141400 | 871002440 | 7330 | 7330 | 7330 | 7330 | 0 |
| 298 | 20231106 | 141300 | 871002440 | 7330 | 7330 | 7330 | 7330 | 5 |
| 299 | 20231106 | 141200 | 870965790 | 7330 | 7330 | 7330 | 7330 | 0 |
| 300 | 20231106 | 141100 | 870965790 | 7330 | 7330 | 7330 | 7330 | 10 |
| 301 | 20231106 | 141000 | 870892490 | 7330 | 7330 | 7330 | 7330 | 151 |
| 302 | 20231106 | 140900 | 869785660 | 7330 | 7330 | 7330 | 7330 | 0 |
| 303 | 20231106 | 140800 | 869785660 | 7330 | 7330 | 7330 | 7330 | 208 |
| 304 | 20231106 | 140700 | 868261020 | 7330 | 7330 | 7330 | 7330 | 692 |
| 305 | 20231106 | 140600 | 863188660 | 7330 | 7330 | 7330 | 7330 | 150 |
| 306 | 20231106 | 140500 | 862089160 | 7330 | 7330 | 7330 | 7330 | 1 |
| 307 | 20231106 | 140400 | 862081830 | 7320 | 7320 | 7320 | 7320 | 218 |
| 308 | 20231106 | 140300 | 860486070 | 7320 | 7320 | 7320 | 7320 | 1 |
| 309 | 20231106 | 140200 | 860478750 | 7310 | 7310 | 7310 | 7310 | 0 |
| 310 | 20231106 | 140100 | 860478750 | 7310 | 7310 | 7310 | 7310 | 1 |
| 311 | 20231106 | 140000 | 860471440 | 7320 | 7320 | 7320 | 7320 | 1 |
| 312 | 20231106 | 135900 | 860464120 | 7310 | 7320 | 7320 | 7310 | 212 |
| 313 | 20231106 | 135800 | 858912400 | 7320 | 7320 | 7320 | 7320 | 670 |
| 314 | 20231106 | 135700 | 854008000 | 7320 | 7320 | 7320 | 7320 | 642 |
| 315 | 20231106 | 135600 | 849308560 | 7320 | 7320 | 7320 | 7320 | 0 |
| 316 | 20231106 | 135500 | 849308560 | 7320 | 7320 | 7320 | 7320 | 0 |
| 317 | 20231106 | 135400 | 849308560 | 7320 | 7320 | 7320 | 7320 | 1 |
| 318 | 20231106 | 135300 | 849301240 | 7320 | 7330 | 7330 | 7320 | 542 |
| 319 | 20231106 | 135200 | 845333380 | 7320 | 7320 | 7320 | 7320 | 1592 |
| 320 | 20231106 | 135100 | 833679940 | 7320 | 7340 | 7340 | 7320 | 201 |
| 321 | 20231106 | 135000 | 832208100 | 7330 | 7330 | 7330 | 7330 | 0 |
| 322 | 20231106 | 134900 | 832208100 | 7330 | 7340 | 7340 | 7330 | 51 |
| 323 | 20231106 | 134800 | 831833770 | 7340 | 7330 | 7340 | 7330 | 279 |
| 324 | 20231106 | 134700 | 829788200 | 7350 | 7350 | 7350 | 7350 | 0 |
| 325 | 20231106 | 134600 | 829788200 | 7350 | 7350 | 7350 | 7350 | 0 |
| 326 | 20231106 | 134500 | 829788200 | 7350 | 7350 | 7350 | 7350 | 102 |
| 327 | 20231106 | 134400 | 829038500 | 7350 | 7350 | 7350 | 7350 | 0 |
| 328 | 20231106 | 134300 | 829038500 | 7350 | 7350 | 7350 | 7350 | 0 |
| 329 | 20231106 | 134200 | 829038500 | 7350 | 7350 | 7350 | 7350 | 70 |
| 330 | 20231106 | 134100 | 828524000 | 7350 | 7350 | 7350 | 7350 | 200 |
| 331 | 20231106 | 134000 | 827054000 | 7350 | 7340 | 7350 | 7340 | 27 |
| 332 | 20231106 | 133900 | 826855600 | 7350 | 7350 | 7350 | 7350 | 100 |
| 333 | 20231106 | 133800 | 826120600 | 7320 | 7340 | 7340 | 7320 | 60 |
| 334 | 20231106 | 133700 | 825680610 | 7350 | 7350 | 7350 | 7350 | 0 |
| 335 | 20231106 | 133600 | 825680610 | 7350 | 7350 | 7350 | 7350 | 618 |
| 336 | 20231106 | 133500 | 821138310 | 7330 | 7340 | 7340 | 7330 | 469 |
| 337 | 20231106 | 133400 | 817700480 | 7340 | 7350 | 7350 | 7340 | 38 |
| 338 | 20231106 | 133300 | 817421550 | 7340 | 7340 | 7340 | 7340 | 49 |
| 339 | 20231106 | 133200 | 817061890 | 7340 | 7350 | 7350 | 7340 | 561 |
| 340 | 20231106 | 133100 | 812943540 | 7350 | 7350 | 7350 | 7350 | 68 |
| 341 | 20231106 | 133000 | 812443740 | 7350 | 7350 | 7350 | 7350 | 820 |
| 342 | 20231106 | 132900 | 806416740 | 7350 | 7350 | 7350 | 7350 | 44 |
| 343 | 20231106 | 132800 | 806093340 | 7340 | 7340 | 7340 | 7340 | 117 |
| 344 | 20231106 | 132700 | 805234560 | 7350 | 7350 | 7350 | 7350 | 0 |
| 345 | 20231106 | 132600 | 805234560 | 7350 | 7350 | 7350 | 7350 | 0 |
| 346 | 20231106 | 132500 | 805234560 | 7350 | 7350 | 7350 | 7340 | 6583 |
| 347 | 20231106 | 132400 | 756849620 | 7350 | 7350 | 7350 | 7350 | 19 |
| 348 | 20231106 | 132300 | 756709970 | 7350 | 7350 | 7350 | 7350 | 0 |
| 349 | 20231106 | 132200 | 756709970 | 7350 | 7350 | 7350 | 7350 | 36 |
| 350 | 20231106 | 132100 | 756445370 | 7350 | 7350 | 7350 | 7350 | 0 |
| 351 | 20231106 | 132000 | 756445370 | 7350 | 7340 | 7350 | 7340 | 4213 |
| 352 | 20231106 | 131900 | 725521250 | 7340 | 7330 | 7340 | 7330 | 146 |
| 353 | 20231106 | 131800 | 724449710 | 7330 | 7330 | 7330 | 7330 | 0 |
| 354 | 20231106 | 131700 | 724449710 | 7330 | 7330 | 7330 | 7330 | 30 |
| 355 | 20231106 | 131600 | 724229810 | 7340 | 7330 | 7340 | 7330 | 431 |
| 356 | 20231106 | 131500 | 721066320 | 7330 | 7330 | 7330 | 7330 | 0 |
| 357 | 20231106 | 131400 | 721066320 | 7330 | 7330 | 7330 | 7330 | 2891 |
| 358 | 20231106 | 131300 | 699875290 | 7330 | 7330 | 7330 | 7330 | 0 |
| 359 | 20231106 | 131200 | 699875290 | 7330 | 7330 | 7330 | 7330 | 0 |
| 360 | 20231106 | 131100 | 699875290 | 7330 | 7330 | 7330 | 7330 | 400 |
| 361 | 20231106 | 131000 | 696943290 | 7330 | 7330 | 7330 | 7330 | 0 |
| 362 | 20231106 | 130900 | 696943290 | 7330 | 7330 | 7330 | 7330 | 0 |
| 363 | 20231106 | 130800 | 696943290 | 7330 | 7330 | 7330 | 7330 | 74 |
| 364 | 20231106 | 130700 | 696400870 | 7330 | 7320 | 7330 | 7320 | 70 |
| 365 | 20231106 | 130600 | 695888270 | 7320 | 7320 | 7320 | 7320 | 1 |
| 366 | 20231106 | 130500 | 695880950 | 7320 | 7320 | 7320 | 7320 | 138 |
| 367 | 20231106 | 130400 | 694870790 | 7320 | 7320 | 7320 | 7320 | 0 |
| 368 | 20231106 | 130300 | 694870790 | 7320 | 7320 | 7320 | 7320 | 1000 |
| 369 | 20231106 | 130200 | 687550790 | 7320 | 7320 | 7320 | 7320 | 4 |
| 370 | 20231106 | 130100 | 687521510 | 7320 | 7330 | 7330 | 7320 | 303 |
| 371 | 20231106 | 130000 | 685303050 | 7320 | 7320 | 7320 | 7320 | 816 |
| 372 | 20231106 | 125900 | 679329930 | 7320 | 7320 | 7320 | 7320 | 453 |
| 373 | 20231106 | 125800 | 676013970 | 7320 | 7320 | 7320 | 7320 | 127 |
| 374 | 20231106 | 125700 | 675084330 | 7320 | 7320 | 7320 | 7320 | 10 |
| 375 | 20231106 | 125600 | 675011130 | 7320 | 7320 | 7320 | 7320 | 102 |
| 376 | 20231106 | 125500 | 674264490 | 7320 | 7310 | 7320 | 7310 | 2675 |
| 377 | 20231106 | 125400 | 654693290 | 7310 | 7310 | 7310 | 7310 | 14 |
| 378 | 20231106 | 125300 | 654590950 | 7300 | 7300 | 7300 | 7300 | 1 |
| 379 | 20231106 | 125200 | 654583650 | 7310 | 7310 | 7310 | 7310 | 0 |
| 380 | 20231106 | 125100 | 654583650 | 7310 | 7310 | 7310 | 7310 | 3 |
| 381 | 20231106 | 125000 | 654561720 | 7310 | 7310 | 7310 | 7310 | 0 |
| 382 | 20231106 | 124900 | 654561720 | 7310 | 7310 | 7310 | 7310 | 0 |
| 383 | 20231106 | 124800 | 654561720 | 7310 | 7310 | 7310 | 7310 | 69 |
| 384 | 20231106 | 124700 | 654057330 | 7310 | 7310 | 7310 | 7310 | 100 |
| 385 | 20231106 | 124600 | 653326330 | 7310 | 7310 | 7310 | 7310 | 12 |
| 386 | 20231106 | 124500 | 653238610 | 7310 | 7310 | 7310 | 7310 | 0 |
| 387 | 20231106 | 124400 | 653238610 | 7310 | 7310 | 7310 | 7310 | 9 |
| 388 | 20231106 | 124300 | 653172820 | 7310 | 7310 | 7310 | 7310 | 0 |
| 389 | 20231106 | 124200 | 653172820 | 7310 | 7310 | 7310 | 7310 | 7 |
| 390 | 20231106 | 124100 | 653121650 | 7310 | 7310 | 7310 | 7310 | 42 |
| 391 | 20231106 | 124000 | 652814630 | 7310 | 7310 | 7310 | 7310 | 0 |
| 392 | 20231106 | 123900 | 652814630 | 7310 | 7310 | 7310 | 7310 | 3 |
| 393 | 20231106 | 123800 | 652792700 | 7310 | 7310 | 7310 | 7310 | 0 |
| 394 | 20231106 | 123700 | 652792700 | 7310 | 7310 | 7310 | 7310 | 1 |
| 395 | 20231106 | 123600 | 652785390 | 7290 | 7290 | 7290 | 7290 | 66 |
| 396 | 20231106 | 123500 | 652304250 | 7290 | 7300 | 7300 | 7290 | 1106 |
| 397 | 20231106 | 123400 | 644240280 | 7300 | 7310 | 7310 | 7300 | 16 |
| 398 | 20231106 | 123300 | 644123470 | 7310 | 7310 | 7310 | 7310 | 0 |
| 399 | 20231106 | 123200 | 644123470 | 7310 | 7310 | 7310 | 7310 | 23 |
| 400 | 20231106 | 123100 | 643955340 | 7290 | 7300 | 7300 | 7290 | 34 |
| 401 | 20231106 | 123000 | 643707470 | 7290 | 7290 | 7290 | 7290 | 0 |
| 402 | 20231106 | 122900 | 643707470 | 7290 | 7290 | 7290 | 7290 | 2 |
| 403 | 20231106 | 122800 | 643692890 | 7290 | 7300 | 7300 | 7290 | 75 |
| 404 | 20231106 | 122700 | 643146080 | 7290 | 7320 | 7320 | 7290 | 5101 |
| 405 | 20231106 | 122600 | 605925700 | 7320 | 7320 | 7320 | 7320 | 0 |
| 406 | 20231106 | 122500 | 605925700 | 7320 | 7320 | 7320 | 7320 | 0 |
| 407 | 20231106 | 122400 | 605925700 | 7320 | 7300 | 7320 | 7300 | 11 |
| 408 | 20231106 | 122300 | 605845380 | 7300 | 7310 | 7310 | 7300 | 100 |
| 409 | 20231106 | 122200 | 605115320 | 7300 | 7310 | 7310 | 7300 | 642 |
| 410 | 20231106 | 122100 | 600423480 | 7310 | 7310 | 7310 | 7310 | 100 |
| 411 | 20231106 | 122000 | 599692480 | 7310 | 7310 | 7310 | 7310 | 100 |
| 412 | 20231106 | 121900 | 598961480 | 7320 | 7310 | 7320 | 7310 | 57 |
| 413 | 20231106 | 121800 | 598544610 | 7310 | 7310 | 7310 | 7310 | 0 |
| 414 | 20231106 | 121700 | 598544610 | 7310 | 7310 | 7310 | 7310 | 8 |
| 415 | 20231106 | 121600 | 598486130 | 7310 | 7310 | 7310 | 7310 | 42 |
| 416 | 20231106 | 121500 | 598179110 | 7300 | 7300 | 7300 | 7300 | 92 |
| 417 | 20231106 | 121400 | 597507510 | 7310 | 7310 | 7310 | 7310 | 0 |
| 418 | 20231106 | 121300 | 597507510 | 7310 | 7310 | 7310 | 7310 | 0 |
| 419 | 20231106 | 121200 | 597507510 | 7310 | 7310 | 7310 | 7310 | 100 |
| 420 | 20231106 | 121100 | 596776510 | 7300 | 7300 | 7300 | 7300 | 0 |
| 421 | 20231106 | 121000 | 596776510 | 7300 | 7300 | 7300 | 7300 | 440 |
| 422 | 20231106 | 120900 | 593564510 | 7300 | 7310 | 7310 | 7300 | 1520 |
| 423 | 20231106 | 120800 | 582468310 | 7310 | 7310 | 7310 | 7310 | 10 |
| 424 | 20231106 | 120700 | 582395210 | 7310 | 7310 | 7310 | 7310 | 121 |
| 425 | 20231106 | 120600 | 581510700 | 7310 | 7310 | 7310 | 7310 | 100 |
| 426 | 20231106 | 120500 | 580779700 | 7310 | 7310 | 7310 | 7310 | 811 |
| 427 | 20231106 | 120400 | 574851290 | 7320 | 7320 | 7320 | 7320 | 0 |
| 428 | 20231106 | 120300 | 574851290 | 7320 | 7320 | 7320 | 7320 | 0 |
| 429 | 20231106 | 120200 | 574851290 | 7320 | 7310 | 7320 | 7310 | 106 |
| 430 | 20231106 | 120100 | 574076370 | 7310 | 7310 | 7310 | 7310 | 631 |
| 431 | 20231106 | 120000 | 569463760 | 7310 | 7310 | 7310 | 7310 | 1110 |
| 432 | 20231106 | 115900 | 561349660 | 7320 | 7320 | 7320 | 7320 | 0 |
| 433 | 20231106 | 115800 | 561349660 | 7320 | 7320 | 7320 | 7320 | 0 |
| 434 | 20231106 | 115700 | 561349660 | 7320 | 7320 | 7320 | 7320 | 20 |
| 435 | 20231106 | 115600 | 561203260 | 7310 | 7310 | 7310 | 7310 | 100 |
| 436 | 20231106 | 115500 | 560472260 | 7310 | 7310 | 7310 | 7310 | 1 |
| 437 | 20231106 | 115400 | 560464950 | 7310 | 7310 | 7310 | 7310 | 0 |
| 438 | 20231106 | 115300 | 560464950 | 7310 | 7310 | 7310 | 7310 | 0 |
| 439 | 20231106 | 115200 | 560464950 | 7310 | 7310 | 7310 | 7310 | 436 |
| 440 | 20231106 | 115100 | 557277790 | 7310 | 7310 | 7310 | 7310 | 11 |
| 441 | 20231106 | 115000 | 557197380 | 7310 | 7320 | 7320 | 7310 | 19 |
| 442 | 20231106 | 114900 | 557058320 | 7310 | 7310 | 7310 | 7310 | 0 |
| 443 | 20231106 | 114800 | 557058320 | 7310 | 7310 | 7310 | 7310 | 0 |
| 444 | 20231106 | 114700 | 557058320 | 7310 | 7310 | 7310 | 7310 | 0 |
| 445 | 20231106 | 114600 | 557058320 | 7310 | 7310 | 7310 | 7310 | 160 |
| 446 | 20231106 | 114500 | 555888720 | 7310 | 7310 | 7310 | 7310 | 0 |
| 447 | 20231106 | 114400 | 555888720 | 7310 | 7310 | 7320 | 7310 | 466 |
| 448 | 20231106 | 114300 | 552482250 | 7320 | 7320 | 7320 | 7320 | 103 |
| 449 | 20231106 | 114200 | 551728290 | 7320 | 7310 | 7320 | 7310 | 12 |
| 450 | 20231106 | 114100 | 551640550 | 7310 | 7310 | 7310 | 7310 | 0 |
| 451 | 20231106 | 114000 | 551640550 | 7310 | 7310 | 7310 | 7310 | 25 |
| 452 | 20231106 | 113900 | 551457800 | 7310 | 7310 | 7310 | 7310 | 0 |
| 453 | 20231106 | 113800 | 551457800 | 7310 | 7310 | 7310 | 7310 | 0 |
| 454 | 20231106 | 113700 | 551457800 | 7310 | 7310 | 7310 | 7310 | 15 |
| 455 | 20231106 | 113600 | 551348150 | 7310 | 7310 | 7310 | 7310 | 1 |
| 456 | 20231106 | 113500 | 551340840 | 7310 | 7310 | 7310 | 7310 | 1422 |
| 457 | 20231106 | 113400 | 540946020 | 7310 | 7310 | 7310 | 7310 | 3 |
| 458 | 20231106 | 113300 | 540924090 | 7310 | 7310 | 7310 | 7310 | 3 |
| 459 | 20231106 | 113200 | 540902160 | 7300 | 7300 | 7300 | 7300 | 38 |
| 460 | 20231106 | 113100 | 540624760 | 7300 | 7300 | 7300 | 7300 | 79 |
| 461 | 20231106 | 113000 | 540048060 | 7310 | 7310 | 7310 | 7310 | 1 |
| 462 | 20231106 | 112900 | 540040750 | 7300 | 7300 | 7300 | 7300 | 1 |
| 463 | 20231106 | 112800 | 540033450 | 7300 | 7300 | 7310 | 7300 | 3399 |
| 464 | 20231106 | 112700 | 515208620 | 7300 | 7300 | 7300 | 7300 | 0 |
| 465 | 20231106 | 112600 | 515208620 | 7300 | 7300 | 7300 | 7300 | 0 |
| 466 | 20231106 | 112500 | 515208620 | 7300 | 7300 | 7300 | 7300 | 500 |
| 467 | 20231106 | 112400 | 511558620 | 7300 | 7310 | 7310 | 7300 | 70 |
| 468 | 20231106 | 112300 | 511047020 | 7300 | 7300 | 7300 | 7300 | 60 |
| 469 | 20231106 | 112200 | 510609020 | 7300 | 7300 | 7300 | 7300 | 4 |
| 470 | 20231106 | 112100 | 510579820 | 7300 | 7300 | 7300 | 7300 | 0 |
| 471 | 20231106 | 112000 | 510579820 | 7300 | 7300 | 7300 | 7300 | 0 |
| 472 | 20231106 | 111900 | 510579820 | 7300 | 7300 | 7300 | 7300 | 0 |
| 473 | 20231106 | 111800 | 510579820 | 7300 | 7300 | 7300 | 7300 | 10 |
| 474 | 20231106 | 111700 | 510506820 | 7300 | 7300 | 7300 | 7300 | 100 |
| 475 | 20231106 | 111600 | 509776820 | 7300 | 7300 | 7300 | 7300 | 1926 |
| 476 | 20231106 | 111500 | 495717020 | 7290 | 7290 | 7290 | 7290 | 0 |
| 477 | 20231106 | 111400 | 495717020 | 7290 | 7290 | 7290 | 7290 | 200 |
| 478 | 20231106 | 111300 | 494259020 | 7280 | 7280 | 7280 | 7280 | 0 |
| 479 | 20231106 | 111200 | 494259020 | 7280 | 7290 | 7290 | 7280 | 3038 |
| 480 | 20231106 | 111100 | 472123190 | 7290 | 7290 | 7290 | 7290 | 0 |
| 481 | 20231106 | 111000 | 472123190 | 7290 | 7300 | 7300 | 7290 | 600 |
| 482 | 20231106 | 110900 | 467748970 | 7300 | 7300 | 7300 | 7300 | 24 |
| 483 | 20231106 | 110800 | 467573770 | 7300 | 7300 | 7300 | 7300 | 100 |
| 484 | 20231106 | 110700 | 466843770 | 7300 | 7300 | 7300 | 7300 | 0 |
| 485 | 20231106 | 110600 | 466843770 | 7300 | 7300 | 7300 | 7300 | 0 |
| 486 | 20231106 | 110500 | 466843770 | 7300 | 7300 | 7300 | 7300 | 1554 |
| 487 | 20231106 | 110400 | 455499570 | 7290 | 7310 | 7310 | 7290 | 1284 |
| 488 | 20231106 | 110300 | 446134630 | 7310 | 7320 | 7320 | 7310 | 2218 |
| 489 | 20231106 | 110200 | 429919050 | 7320 | 7310 | 7320 | 7310 | 228 |
| 490 | 20231106 | 110100 | 428251090 | 7310 | 7310 | 7310 | 7310 | 52 |
| 491 | 20231106 | 110000 | 427870970 | 7300 | 7290 | 7300 | 7290 | 1126 |
| 492 | 20231106 | 105900 | 419652170 | 7290 | 7290 | 7290 | 7290 | 0 |
| 493 | 20231106 | 105800 | 419652170 | 7290 | 7290 | 7290 | 7290 | 0 |
| 494 | 20231106 | 105700 | 419652170 | 7290 | 7290 | 7290 | 7290 | 100 |
| 495 | 20231106 | 105600 | 418923170 | 7290 | 7300 | 7300 | 7290 | 180 |
| 496 | 20231106 | 105500 | 417609450 | 7310 | 7290 | 7310 | 7290 | 871 |
| 497 | 20231106 | 105400 | 411251040 | 7300 | 7300 | 7300 | 7300 | 70 |
| 498 | 20231106 | 105300 | 410740040 | 7300 | 7300 | 7300 | 7300 | 0 |
| 499 | 20231106 | 105200 | 410740040 | 7300 | 7300 | 7300 | 7300 | 231 |
| 500 | 20231106 | 105100 | 409053740 | 7290 | 7300 | 7300 | 7290 | 66 |
| 501 | 20231106 | 105000 | 408571950 | 7310 | 7300 | 7310 | 7300 | 19 |
| 502 | 20231106 | 104900 | 408433240 | 7310 | 7300 | 7310 | 7300 | 989 |
| 503 | 20231106 | 104800 | 401213520 | 7300 | 7300 | 7300 | 7300 | 35 |
| 504 | 20231106 | 104700 | 400958020 | 7300 | 7300 | 7300 | 7300 | 1092 |
| 505 | 20231106 | 104600 | 392986420 | 7300 | 7300 | 7300 | 7300 | 30 |
| 506 | 20231106 | 104500 | 392767420 | 7290 | 7290 | 7290 | 7290 | 1740 |
| 507 | 20231106 | 104400 | 380082820 | 7290 | 7290 | 7290 | 7290 | 0 |
| 508 | 20231106 | 104300 | 380082820 | 7290 | 7290 | 7290 | 7290 | 170 |
| 509 | 20231106 | 104200 | 378843520 | 7290 | 7290 | 7290 | 7290 | 1774 |
| 510 | 20231106 | 104100 | 365911060 | 7300 | 7300 | 7300 | 7300 | 0 |
| 511 | 20231106 | 104000 | 365911060 | 7300 | 7300 | 7300 | 7300 | 130 |
| 512 | 20231106 | 103900 | 364962060 | 7300 | 7300 | 7300 | 7300 | 100 |
| 513 | 20231106 | 103800 | 364232060 | 7300 | 7300 | 7300 | 7300 | 400 |
| 514 | 20231106 | 103700 | 361312060 | 7300 | 7300 | 7300 | 7300 | 100 |
| 515 | 20231106 | 103600 | 360582060 | 7290 | 7290 | 7290 | 7290 | 50 |
| 516 | 20231106 | 103500 | 360217560 | 7310 | 7310 | 7310 | 7310 | 128 |
| 517 | 20231106 | 103400 | 359281880 | 7320 | 7310 | 7320 | 7310 | 3 |
| 518 | 20231106 | 103300 | 359259940 | 7290 | 7290 | 7300 | 7280 | 1318 |
| 519 | 20231106 | 103200 | 349640090 | 7300 | 7300 | 7300 | 7300 | 629 |
| 520 | 20231106 | 103100 | 345048390 | 7300 | 7290 | 7300 | 7290 | 519 |
| 521 | 20231106 | 103000 | 341260190 | 7290 | 7290 | 7290 | 7290 | 60 |
| 522 | 20231106 | 102900 | 340822790 | 7290 | 7290 | 7290 | 7290 | 115 |
| 523 | 20231106 | 102800 | 339984440 | 7290 | 7290 | 7290 | 7290 | 137 |
| 524 | 20231106 | 102700 | 338985710 | 7290 | 7290 | 7290 | 7290 | 0 |
| 525 | 20231106 | 102600 | 338985710 | 7290 | 7290 | 7290 | 7290 | 1 |
| 526 | 20231106 | 102500 | 338978420 | 7280 | 7280 | 7280 | 7280 | 0 |
| 527 | 20231106 | 102400 | 338978420 | 7280 | 7280 | 7280 | 7280 | 137 |
| 528 | 20231106 | 102300 | 337981060 | 7280 | 7300 | 7300 | 7280 | 228 |
| 529 | 20231106 | 102200 | 336318660 | 7300 | 7300 | 7300 | 7300 | 0 |
| 530 | 20231106 | 102100 | 336318660 | 7300 | 7300 | 7300 | 7300 | 0 |
| 531 | 20231106 | 102000 | 336318660 | 7300 | 7300 | 7300 | 7300 | 11 |
| 532 | 20231106 | 101900 | 336238360 | 7300 | 7300 | 7300 | 7300 | 0 |
| 533 | 20231106 | 101800 | 336238360 | 7300 | 7310 | 7310 | 7290 | 1689 |
| 534 | 20231106 | 101700 | 323914520 | 7310 | 7310 | 7310 | 7310 | 1 |
| 535 | 20231106 | 101600 | 323907210 | 7320 | 7320 | 7320 | 7320 | 301 |
| 536 | 20231106 | 101500 | 321703890 | 7290 | 7290 | 7290 | 7290 | 0 |
| 537 | 20231106 | 101400 | 321703890 | 7290 | 7290 | 7290 | 7290 | 0 |
| 538 | 20231106 | 101300 | 321703890 | 7290 | 7290 | 7290 | 7290 | 1 |
| 539 | 20231106 | 101200 | 321696600 | 7290 | 7320 | 7320 | 7290 | 501 |
| 540 | 20231106 | 101100 | 318029310 | 7320 | 7320 | 7320 | 7320 | 231 |
| 541 | 20231106 | 101000 | 316338390 | 7280 | 7280 | 7280 | 7280 | 266 |
| 542 | 20231106 | 100900 | 314401910 | 7270 | 7270 | 7270 | 7270 | 0 |
| 543 | 20231106 | 100800 | 314401910 | 7270 | 7270 | 7270 | 7270 | 0 |
| 544 | 20231106 | 100700 | 314401910 | 7270 | 7270 | 7270 | 7270 | 0 |
| 545 | 20231106 | 100600 | 314401910 | 7270 | 7300 | 7300 | 7260 | 1499 |
| 546 | 20231106 | 100500 | 303489630 | 7330 | 7330 | 7330 | 7330 | 50 |
| 547 | 20231106 | 100400 | 303123130 | 7330 | 7330 | 7330 | 7300 | 160 |
| 548 | 20231106 | 100300 | 301953330 | 7300 | 7300 | 7300 | 7300 | 30 |
| 549 | 20231106 | 100200 | 301734330 | 7300 | 7300 | 7300 | 7300 | 5 |
| 550 | 20231106 | 100100 | 301697830 | 7300 | 7300 | 7300 | 7300 | 10 |
| 551 | 20231106 | 100000 | 301624830 | 7300 | 7300 | 7300 | 7300 | 46 |
| 552 | 20231106 | 095900 | 301289030 | 7300 | 7310 | 7310 | 7300 | 200 |
| 553 | 20231106 | 095800 | 299827590 | 7310 | 7330 | 7330 | 7310 | 166 |
| 554 | 20231106 | 095700 | 298613130 | 7330 | 7330 | 7330 | 7330 | 27 |
| 555 | 20231106 | 095600 | 298415220 | 7320 | 7320 | 7320 | 7320 | 13 |
| 556 | 20231106 | 095500 | 298320060 | 7320 | 7320 | 7320 | 7320 | 31 |
| 557 | 20231106 | 095400 | 298093140 | 7330 | 7330 | 7330 | 7330 | 146 |
| 558 | 20231106 | 095300 | 297022960 | 7330 | 7330 | 7330 | 7330 | 5 |
| 559 | 20231106 | 095200 | 296986310 | 7330 | 7310 | 7330 | 7310 | 6061 |
| 560 | 20231106 | 095100 | 252659180 | 7310 | 7310 | 7310 | 7310 | 3538 |
| 561 | 20231106 | 095000 | 226796400 | 7330 | 7310 | 7330 | 7310 | 571 |
| 562 | 20231106 | 094900 | 222617550 | 7330 | 7330 | 7330 | 7330 | 1 |
| 563 | 20231106 | 094800 | 222610220 | 7330 | 7330 | 7330 | 7330 | 143 |
| 564 | 20231106 | 094700 | 221562030 | 7330 | 7310 | 7340 | 7300 | 2605 |
| 565 | 20231106 | 094600 | 202485090 | 7300 | 7300 | 7300 | 7300 | 100 |
| 566 | 20231106 | 094500 | 201755090 | 7300 | 7300 | 7300 | 7300 | 1242 |
| 567 | 20231106 | 094400 | 192688490 | 7300 | 7310 | 7310 | 7300 | 117 |
| 568 | 20231106 | 094300 | 191833390 | 7310 | 7300 | 7310 | 7300 | 686 |
| 569 | 20231106 | 094200 | 186819430 | 7300 | 7310 | 7310 | 7300 | 301 |
| 570 | 20231106 | 094100 | 184622120 | 7310 | 7300 | 7310 | 7250 | 4945 |
| 571 | 20231106 | 094000 | 148610310 | 7300 | 7310 | 7310 | 7300 | 74 |
| 572 | 20231106 | 093900 | 148069620 | 7310 | 7310 | 7310 | 7310 | 50 |
| 573 | 20231106 | 093800 | 147704120 | 7310 | 7310 | 7310 | 7310 | 10 |
| 574 | 20231106 | 093700 | 147631020 | 7310 | 7310 | 7310 | 7310 | 3 |
| 575 | 20231106 | 093600 | 147609090 | 7310 | 7310 | 7310 | 7310 | 39 |
| 576 | 20231106 | 093500 | 147324000 | 7310 | 7310 | 7310 | 7310 | 104 |
| 577 | 20231106 | 093400 | 146563760 | 7310 | 7310 | 7310 | 7310 | 0 |
| 578 | 20231106 | 093300 | 146563760 | 7310 | 7310 | 7310 | 7310 | 11 |
| 579 | 20231106 | 093200 | 146483350 | 7310 | 7320 | 7320 | 7310 | 672 |
| 580 | 20231106 | 093100 | 141571020 | 7320 | 7310 | 7320 | 7310 | 201 |
| 581 | 20231106 | 093000 | 140101700 | 7310 | 7310 | 7310 | 7310 | 19 |
| 582 | 20231106 | 092900 | 139962810 | 7280 | 7280 | 7280 | 7280 | 100 |
| 583 | 20231106 | 092800 | 139234810 | 7280 | 7280 | 7310 | 7280 | 972 |
| 584 | 20231106 | 092700 | 132158620 | 7270 | 7270 | 7270 | 7270 | 1 |
| 585 | 20231106 | 092600 | 132151350 | 7260 | 7290 | 7290 | 7260 | 433 |
| 586 | 20231106 | 092500 | 129004880 | 7310 | 7310 | 7310 | 7310 | 11 |
| 587 | 20231106 | 092400 | 128924470 | 7310 | 7310 | 7310 | 7310 | 0 |
| 588 | 20231106 | 092300 | 128924470 | 7310 | 7310 | 7310 | 7310 | 1515 |
| 589 | 20231106 | 092200 | 117849820 | 7300 | 7300 | 7300 | 7300 | 1738 |
| 590 | 20231106 | 092100 | 105162420 | 7300 | 7300 | 7300 | 7300 | 3 |
| 591 | 20231106 | 092000 | 105140520 | 7260 | 7300 | 7300 | 7250 | 1498 |
| 592 | 20231106 | 091900 | 94259610 | 7290 | 7290 | 7300 | 7290 | 2587 |
| 593 | 20231106 | 091800 | 75400280 | 7290 | 7280 | 7290 | 7280 | 344 |
| 594 | 20231106 | 091700 | 72894760 | 7290 | 7290 | 7290 | 7290 | 0 |
| 595 | 20231106 | 091600 | 72894760 | 7290 | 7290 | 7290 | 7290 | 5 |
| 596 | 20231106 | 091500 | 72858310 | 7290 | 7300 | 7300 | 7290 | 630 |
| 597 | 20231106 | 091400 | 68261750 | 7300 | 7310 | 7310 | 7300 | 124 |
| 598 | 20231106 | 091300 | 67356320 | 7310 | 7300 | 7320 | 7300 | 1358 |
| 599 | 20231106 | 091200 | 57426640 | 7320 | 7320 | 7320 | 7320 | 0 |
| 600 | 20231106 | 091100 | 57426640 | 7320 | 7310 | 7320 | 7310 | 805 |
| 601 | 20231106 | 091000 | 51535820 | 7300 | 7280 | 7300 | 7280 | 278 |
| 602 | 20231106 | 090900 | 49511400 | 7280 | 7300 | 7310 | 7280 | 1889 |
| 603 | 20231106 | 090800 | 35744930 | 7300 | 7310 | 7310 | 7300 | 650 |
| 604 | 20231106 | 090700 | 30993440 | 7320 | 7310 | 7320 | 7310 | 76 |
| 605 | 20231106 | 090600 | 30437200 | 7320 | 7320 | 7320 | 7320 | 1562 |
| 606 | 20231106 | 090500 | 19003360 | 7310 | 7320 | 7320 | 7310 | 483 |
| 607 | 20231106 | 090400 | 15471400 | 7320 | 7300 | 7340 | 7300 | 874 |
| 608 | 20231106 | 090300 | 9068200 | 7310 | 7310 | 7310 | 7290 | 446 |
| 609 | 20231106 | 090200 | 5810520 | 7280 | 7320 | 7320 | 7280 | 31 |
| 610 | 20231106 | 090100 | 5583640 | 7320 | 7320 | 7320 | 7320 | 307 |
| 611 | 20231106 | 090000 | 3336400 | 7270 | 7330 | 7330 | 7270 | 456 |