29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 185400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 26726 |
| 3 | 20231101 | 185300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 4 | 20231101 | 185200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 5 | 20231101 | 185100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 6 | 20231101 | 185000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 7 | 20231101 | 184900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 8 | 20231101 | 184800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 9 | 20231101 | 184700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 10 | 20231101 | 184600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 11 | 20231101 | 184500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 12 | 20231101 | 184400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 13 | 20231101 | 184300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 14 | 20231101 | 184200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 15 | 20231101 | 184100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 16 | 20231101 | 184000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 17 | 20231101 | 183900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 18 | 20231101 | 183800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 19 | 20231101 | 183700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 20 | 20231101 | 183600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 21 | 20231101 | 183500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 22 | 20231101 | 183400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 23 | 20231101 | 183300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 24 | 20231101 | 183200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 25 | 20231101 | 183100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 26 | 20231101 | 183000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 27 | 20231101 | 182900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 28 | 20231101 | 182800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 29 | 20231101 | 182700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 30 | 20231101 | 182600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 31 | 20231101 | 182500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 32 | 20231101 | 182400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 26726 |
| 33 | 20231101 | 182300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 34 | 20231101 | 182200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 35 | 20231101 | 182100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 36 | 20231101 | 182000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 37 | 20231101 | 181900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 38 | 20231101 | 181800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 39 | 20231101 | 181700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 40 | 20231101 | 181600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 41 | 20231101 | 181500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 42 | 20231101 | 181400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 43 | 20231101 | 181300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 44 | 20231101 | 181200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 45 | 20231101 | 181100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 46 | 20231101 | 181000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 47 | 20231101 | 180900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 48 | 20231101 | 180800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 49 | 20231101 | 180700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 50 | 20231101 | 180600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 51 | 20231101 | 180500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 52 | 20231101 | 180400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 53 | 20231101 | 180300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 54 | 20231101 | 180200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 55 | 20231101 | 180100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 56 | 20231101 | 180000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 57 | 20231101 | 175900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 58 | 20231101 | 175800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 59 | 20231101 | 175700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 60 | 20231101 | 175600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 61 | 20231101 | 175500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 62 | 20231101 | 175400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 26726 |
| 63 | 20231101 | 175300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 64 | 20231101 | 175200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 65 | 20231101 | 175100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 66 | 20231101 | 175000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 67 | 20231101 | 174900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 68 | 20231101 | 174800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 69 | 20231101 | 174700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 70 | 20231101 | 174600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 71 | 20231101 | 174500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 72 | 20231101 | 174400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 73 | 20231101 | 174300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 74 | 20231101 | 174200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 75 | 20231101 | 174100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 76 | 20231101 | 174000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 77 | 20231101 | 173900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 78 | 20231101 | 173800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 79 | 20231101 | 173700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 80 | 20231101 | 173600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 81 | 20231101 | 173500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 82 | 20231101 | 173400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 83 | 20231101 | 173300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 84 | 20231101 | 173200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 85 | 20231101 | 173100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 86 | 20231101 | 173000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 87 | 20231101 | 172900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 88 | 20231101 | 172800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 89 | 20231101 | 172700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 90 | 20231101 | 172600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 91 | 20231101 | 172500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 92 | 20231101 | 172400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 26726 |
| 93 | 20231101 | 172300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 94 | 20231101 | 172200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 95 | 20231101 | 172100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 96 | 20231101 | 172000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 97 | 20231101 | 171900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 98 | 20231101 | 171800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 99 | 20231101 | 171700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 100 | 20231101 | 171600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 101 | 20231101 | 171500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 102 | 20231101 | 171400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 103 | 20231101 | 171300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 104 | 20231101 | 171200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 105 | 20231101 | 171100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 106 | 20231101 | 171000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 107 | 20231101 | 170900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 108 | 20231101 | 170800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 109 | 20231101 | 170700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 110 | 20231101 | 170600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 111 | 20231101 | 170500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 112 | 20231101 | 170400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 113 | 20231101 | 170300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 114 | 20231101 | 170200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 115 | 20231101 | 170100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 116 | 20231101 | 170000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 117 | 20231101 | 165900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 118 | 20231101 | 165800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 119 | 20231101 | 165700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 120 | 20231101 | 165600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 121 | 20231101 | 165500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 122 | 20231101 | 165400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 26726 |
| 123 | 20231101 | 165300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 124 | 20231101 | 165200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 125 | 20231101 | 165100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 126 | 20231101 | 165000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 127 | 20231101 | 164900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 128 | 20231101 | 164800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 129 | 20231101 | 164700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 130 | 20231101 | 164600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 131 | 20231101 | 164500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 132 | 20231101 | 164400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 133 | 20231101 | 164300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 134 | 20231101 | 164200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 135 | 20231101 | 164100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 136 | 20231101 | 164000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 137 | 20231101 | 163900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 138 | 20231101 | 163800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 139 | 20231101 | 163700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 140 | 20231101 | 163600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 141 | 20231101 | 163500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 142 | 20231101 | 163400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 143 | 20231101 | 163300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 144 | 20231101 | 163200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 145 | 20231101 | 163100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 146 | 20231101 | 163000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 147 | 20231101 | 162900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 148 | 20231101 | 162800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 149 | 20231101 | 162700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 150 | 20231101 | 162600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 151 | 20231101 | 162500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 152 | 20231101 | 162400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 26726 |
| 153 | 20231101 | 162300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 154 | 20231101 | 162200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 155 | 20231101 | 162100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 156 | 20231101 | 162000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 157 | 20231101 | 161900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 158 | 20231101 | 161800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 159 | 20231101 | 161700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 160 | 20231101 | 161600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 161 | 20231101 | 161500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 162 | 20231101 | 161400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 163 | 20231101 | 161300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 164 | 20231101 | 161200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 165 | 20231101 | 161100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 166 | 20231101 | 161000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 167 | 20231101 | 160900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 168 | 20231101 | 160800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 169 | 20231101 | 160700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 170 | 20231101 | 160600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 171 | 20231101 | 160500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 172 | 20231101 | 160400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 173 | 20231101 | 160300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 174 | 20231101 | 160200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 175 | 20231101 | 160100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 176 | 20231101 | 160000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 177 | 20231101 | 155900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 178 | 20231101 | 155800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 179 | 20231101 | 155700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 180 | 20231101 | 155600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 181 | 20231101 | 155500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 182 | 20231101 | 155400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 26726 |
| 183 | 20231101 | 155300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 184 | 20231101 | 155200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 185 | 20231101 | 155100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 186 | 20231101 | 155000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 187 | 20231101 | 154900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 188 | 20231101 | 154800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 189 | 20231101 | 154700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 190 | 20231101 | 154600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 191 | 20231101 | 154500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 192 | 20231101 | 154400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 193 | 20231101 | 154300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 194 | 20231101 | 154200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 195 | 20231101 | 154100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 196 | 20231101 | 154000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 197 | 20231101 | 153900 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 198 | 20231101 | 153800 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 199 | 20231101 | 153700 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 200 | 20231101 | 153600 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 201 | 20231101 | 153500 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 202 | 20231101 | 153400 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 203 | 20231101 | 153300 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 204 | 20231101 | 153200 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 205 | 20231101 | 153100 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 0 |
| 206 | 20231101 | 153000 | 7693509580 | 7690 | 7690 | 7690 | 7690 | 26726 |
| 207 | 20231101 | 152900 | 7487986640 | 7640 | 7640 | 7640 | 7640 | 0 |
| 208 | 20231101 | 152800 | 7487986640 | 7640 | 7640 | 7640 | 7640 | 0 |
| 209 | 20231101 | 152700 | 7487986640 | 7640 | 7640 | 7640 | 7640 | 0 |
| 210 | 20231101 | 152600 | 7487986640 | 7640 | 7640 | 7640 | 7640 | 0 |
| 211 | 20231101 | 152500 | 7487986640 | 7640 | 7640 | 7640 | 7640 | 0 |
| 212 | 20231101 | 152400 | 7487986640 | 7640 | 7640 | 7640 | 7640 | 0 |
| 213 | 20231101 | 152300 | 7487986640 | 7640 | 7640 | 7640 | 7640 | 0 |
| 214 | 20231101 | 152200 | 7487986640 | 7640 | 7640 | 7640 | 7640 | 0 |
| 215 | 20231101 | 152100 | 7487986640 | 7640 | 7640 | 7640 | 7640 | 0 |
| 216 | 20231101 | 152000 | 7487986640 | 7640 | 7640 | 7640 | 7640 | 0 |
| 217 | 20231101 | 151900 | 7487986640 | 7640 | 7630 | 7640 | 7580 | 11415 |
| 218 | 20231101 | 151800 | 7401132320 | 7640 | 7670 | 7670 | 7570 | 5475 |
| 219 | 20231101 | 151700 | 7359507990 | 7670 | 7580 | 7670 | 7570 | 9686 |
| 220 | 20231101 | 151600 | 7285740970 | 7590 | 7530 | 7610 | 7510 | 10288 |
| 221 | 20231101 | 151500 | 7207757120 | 7530 | 7450 | 7530 | 7450 | 3708 |
| 222 | 20231101 | 151400 | 7179961430 | 7500 | 7470 | 7530 | 7400 | 12406 |
| 223 | 20231101 | 151300 | 7087592340 | 7470 | 7600 | 7600 | 7410 | 20084 |
| 224 | 20231101 | 151200 | 6937445920 | 7570 | 7550 | 7620 | 7500 | 12653 |
| 225 | 20231101 | 151100 | 6841945800 | 7550 | 7780 | 7780 | 7500 | 51297 |
| 226 | 20231101 | 151000 | 6449887600 | 7770 | 7690 | 7840 | 7620 | 65091 |
| 227 | 20231101 | 150900 | 5944882950 | 7700 | 7530 | 7730 | 7530 | 82998 |
| 228 | 20231101 | 150800 | 5315477480 | 7530 | 7520 | 7530 | 7520 | 1335 |
| 229 | 20231101 | 150700 | 5305433320 | 7520 | 7520 | 7530 | 7510 | 1602 |
| 230 | 20231101 | 150600 | 5293377380 | 7510 | 7490 | 7530 | 7470 | 3845 |
| 231 | 20231101 | 150500 | 5264557400 | 7490 | 7520 | 7530 | 7490 | 1514 |
| 232 | 20231101 | 150400 | 5253176350 | 7520 | 7520 | 7520 | 7500 | 1032 |
| 233 | 20231101 | 150300 | 5245425970 | 7520 | 7520 | 7520 | 7500 | 844 |
| 234 | 20231101 | 150200 | 5239080720 | 7520 | 7520 | 7530 | 7520 | 1756 |
| 235 | 20231101 | 150100 | 5225869760 | 7500 | 7510 | 7520 | 7480 | 921 |
| 236 | 20231101 | 150000 | 5218958230 | 7500 | 7500 | 7500 | 7480 | 1145 |
| 237 | 20231101 | 145900 | 5210379630 | 7500 | 7510 | 7510 | 7490 | 1626 |
| 238 | 20231101 | 145800 | 5198179950 | 7520 | 7480 | 7520 | 7480 | 3203 |
| 239 | 20231101 | 145700 | 5174152410 | 7440 | 7430 | 7480 | 7430 | 24 |
| 240 | 20231101 | 145600 | 5173973390 | 7430 | 7430 | 7470 | 7410 | 2104 |
| 241 | 20231101 | 145500 | 5158330090 | 7430 | 7480 | 7480 | 7430 | 1730 |
| 242 | 20231101 | 145400 | 5145438890 | 7480 | 7450 | 7500 | 7450 | 4271 |
| 243 | 20231101 | 145300 | 5113529380 | 7450 | 7420 | 7460 | 7410 | 4256 |
| 244 | 20231101 | 145200 | 5081866800 | 7410 | 7410 | 7490 | 7400 | 3951 |
| 245 | 20231101 | 145100 | 5052513490 | 7410 | 7500 | 7500 | 7400 | 15117 |
| 246 | 20231101 | 145000 | 4940300240 | 7480 | 7510 | 7520 | 7480 | 2627 |
| 247 | 20231101 | 144900 | 4920580380 | 7520 | 7560 | 7560 | 7500 | 2218 |
| 248 | 20231101 | 144800 | 4903892650 | 7560 | 7490 | 7560 | 7490 | 2953 |
| 249 | 20231101 | 144700 | 4881615450 | 7500 | 7510 | 7540 | 7470 | 3342 |
| 250 | 20231101 | 144600 | 4856574630 | 7510 | 7570 | 7570 | 7510 | 1778 |
| 251 | 20231101 | 144500 | 4843198100 | 7540 | 7550 | 7570 | 7540 | 2315 |
| 252 | 20231101 | 144400 | 4825701870 | 7570 | 7540 | 7570 | 7540 | 551 |
| 253 | 20231101 | 144300 | 4821544380 | 7550 | 7540 | 7560 | 7520 | 4326 |
| 254 | 20231101 | 144200 | 4788866990 | 7520 | 7580 | 7590 | 7520 | 1400 |
| 255 | 20231101 | 144100 | 4778283330 | 7580 | 7590 | 7610 | 7570 | 4492 |
| 256 | 20231101 | 144000 | 4744178780 | 7580 | 7540 | 7590 | 7510 | 3389 |
| 257 | 20231101 | 143900 | 4718545770 | 7530 | 7480 | 7530 | 7470 | 3152 |
| 258 | 20231101 | 143800 | 4694904520 | 7480 | 7500 | 7540 | 7470 | 6173 |
| 259 | 20231101 | 143700 | 4648575700 | 7500 | 7560 | 7570 | 7500 | 6183 |
| 260 | 20231101 | 143600 | 4602075890 | 7590 | 7550 | 7590 | 7530 | 3048 |
| 261 | 20231101 | 143500 | 4579013110 | 7520 | 7560 | 7580 | 7520 | 5262 |
| 262 | 20231101 | 143400 | 4539299470 | 7590 | 7510 | 7600 | 7510 | 5512 |
| 263 | 20231101 | 143300 | 4497652080 | 7510 | 7570 | 7610 | 7510 | 6945 |
| 264 | 20231101 | 143200 | 4445189150 | 7560 | 7610 | 7610 | 7560 | 4700 |
| 265 | 20231101 | 143100 | 4409516820 | 7620 | 7630 | 7660 | 7580 | 5462 |
| 266 | 20231101 | 143000 | 4367923760 | 7610 | 7550 | 7680 | 7550 | 17169 |
| 267 | 20231101 | 142900 | 4236613440 | 7570 | 7580 | 7630 | 7540 | 9258 |
| 268 | 20231101 | 142800 | 4166554120 | 7610 | 7580 | 7660 | 7530 | 16552 |
| 269 | 20231101 | 142700 | 4040820620 | 7580 | 7680 | 7700 | 7550 | 31521 |
| 270 | 20231101 | 142600 | 3800177090 | 7680 | 7480 | 7680 | 7460 | 32360 |
| 271 | 20231101 | 142500 | 3554955260 | 7480 | 7500 | 7500 | 7400 | 20917 |
| 272 | 20231101 | 142400 | 3399362260 | 7490 | 7530 | 7550 | 7490 | 6320 |
| 273 | 20231101 | 142300 | 3351920080 | 7500 | 7480 | 7580 | 7460 | 30118 |
| 274 | 20231101 | 142200 | 3125146010 | 7480 | 7470 | 7540 | 7430 | 25797 |
| 275 | 20231101 | 142100 | 2931750550 | 7460 | 7400 | 7460 | 7370 | 13262 |
| 276 | 20231101 | 142000 | 2833297670 | 7400 | 7390 | 7440 | 7350 | 8400 |
| 277 | 20231101 | 141900 | 2771242630 | 7390 | 7430 | 7490 | 7350 | 21956 |
| 278 | 20231101 | 141800 | 2608643820 | 7450 | 7500 | 7530 | 7440 | 31876 |
| 279 | 20231101 | 141700 | 2369840300 | 7500 | 7500 | 7500 | 7500 | 0 |
| 280 | 20231101 | 141600 | 2369840300 | 7500 | 7300 | 7510 | 7300 | 37912 |
| 281 | 20231101 | 141500 | 2089027190 | 7300 | 7300 | 7320 | 7300 | 2265 |
| 282 | 20231101 | 141400 | 2072482670 | 7300 | 7290 | 7300 | 7290 | 525 |
| 283 | 20231101 | 141300 | 2068650860 | 7290 | 7290 | 7290 | 7290 | 108 |
| 284 | 20231101 | 141200 | 2067863540 | 7290 | 7290 | 7290 | 7290 | 211 |
| 285 | 20231101 | 141100 | 2066325350 | 7290 | 7290 | 7290 | 7290 | 311 |
| 286 | 20231101 | 141000 | 2064058160 | 7290 | 7250 | 7290 | 7240 | 557 |
| 287 | 20231101 | 140900 | 2060011060 | 7250 | 7240 | 7250 | 7240 | 1911 |
| 288 | 20231101 | 140800 | 2046157830 | 7240 | 7250 | 7250 | 7240 | 245 |
| 289 | 20231101 | 140700 | 2044382700 | 7250 | 7260 | 7270 | 7250 | 1118 |
| 290 | 20231101 | 140600 | 2036265880 | 7270 | 7260 | 7270 | 7260 | 489 |
| 291 | 20231101 | 140500 | 2032711700 | 7260 | 7260 | 7260 | 7260 | 111 |
| 292 | 20231101 | 140400 | 2031905840 | 7260 | 7260 | 7260 | 7260 | 39 |
| 293 | 20231101 | 140300 | 2031622700 | 7260 | 7280 | 7280 | 7260 | 456 |
| 294 | 20231101 | 140200 | 2028306090 | 7280 | 7290 | 7300 | 7280 | 377 |
| 295 | 20231101 | 140100 | 2025558700 | 7300 | 7290 | 7300 | 7280 | 548 |
| 296 | 20231101 | 140000 | 2021563700 | 7290 | 7290 | 7290 | 7280 | 214 |
| 297 | 20231101 | 135900 | 2020003680 | 7290 | 7270 | 7290 | 7270 | 973 |
| 298 | 20231101 | 135800 | 2012918730 | 7270 | 7250 | 7270 | 7250 | 296 |
| 299 | 20231101 | 135700 | 2010767000 | 7260 | 7250 | 7260 | 7250 | 654 |
| 300 | 20231101 | 135600 | 2006019500 | 7250 | 7250 | 7250 | 7250 | 648 |
| 301 | 20231101 | 135500 | 2001321500 | 7230 | 7230 | 7230 | 7230 | 10 |
| 302 | 20231101 | 135400 | 2001249200 | 7230 | 7230 | 7230 | 7230 | 0 |
| 303 | 20231101 | 135300 | 2001249200 | 7230 | 7230 | 7230 | 7230 | 0 |
| 304 | 20231101 | 135200 | 2001249200 | 7230 | 7230 | 7230 | 7230 | 50 |
| 305 | 20231101 | 135100 | 2000887700 | 7230 | 7230 | 7230 | 7230 | 0 |
| 306 | 20231101 | 135000 | 2000887700 | 7230 | 7250 | 7250 | 7230 | 854 |
| 307 | 20231101 | 134900 | 1994700940 | 7250 | 7230 | 7250 | 7230 | 1097 |
| 308 | 20231101 | 134800 | 1986750550 | 7230 | 7230 | 7230 | 7230 | 55 |
| 309 | 20231101 | 134700 | 1986352900 | 7230 | 7230 | 7230 | 7230 | 150 |
| 310 | 20231101 | 134600 | 1985268400 | 7230 | 7230 | 7230 | 7230 | 1 |
| 311 | 20231101 | 134500 | 1985261170 | 7230 | 7220 | 7230 | 7220 | 200 |
| 312 | 20231101 | 134400 | 1983816170 | 7230 | 7220 | 7230 | 7220 | 52 |
| 313 | 20231101 | 134300 | 1983440710 | 7220 | 7220 | 7220 | 7220 | 101 |
| 314 | 20231101 | 134200 | 1982711490 | 7230 | 7230 | 7230 | 7230 | 23 |
| 315 | 20231101 | 134100 | 1982545200 | 7230 | 7240 | 7240 | 7230 | 163 |
| 316 | 20231101 | 134000 | 1981366100 | 7240 | 7240 | 7240 | 7240 | 9 |
| 317 | 20231101 | 133900 | 1981300940 | 7240 | 7250 | 7250 | 7240 | 258 |
| 318 | 20231101 | 133800 | 1979432020 | 7240 | 7240 | 7240 | 7240 | 1 |
| 319 | 20231101 | 133700 | 1979424780 | 7240 | 7240 | 7240 | 7240 | 133 |
| 320 | 20231101 | 133600 | 1978461860 | 7240 | 7240 | 7240 | 7240 | 0 |
| 321 | 20231101 | 133500 | 1978461860 | 7240 | 7240 | 7240 | 7240 | 0 |
| 322 | 20231101 | 133400 | 1978461860 | 7240 | 7230 | 7240 | 7230 | 727 |
| 323 | 20231101 | 133300 | 1973198630 | 7230 | 7240 | 7240 | 7230 | 404 |
| 324 | 20231101 | 133200 | 1970275610 | 7240 | 7240 | 7240 | 7240 | 30 |
| 325 | 20231101 | 133100 | 1970058410 | 7250 | 7230 | 7250 | 7230 | 135 |
| 326 | 20231101 | 133000 | 1969080420 | 7240 | 7240 | 7240 | 7240 | 0 |
| 327 | 20231101 | 132900 | 1969080420 | 7240 | 7240 | 7240 | 7240 | 532 |
| 328 | 20231101 | 132800 | 1965228740 | 7250 | 7240 | 7250 | 7240 | 489 |
| 329 | 20231101 | 132700 | 1961688320 | 7240 | 7240 | 7240 | 7240 | 14 |
| 330 | 20231101 | 132600 | 1961586960 | 7240 | 7240 | 7240 | 7240 | 63 |
| 331 | 20231101 | 132500 | 1961130840 | 7240 | 7230 | 7240 | 7230 | 121 |
| 332 | 20231101 | 132400 | 1960256000 | 7210 | 7240 | 7240 | 7210 | 51 |
| 333 | 20231101 | 132300 | 1959887360 | 7240 | 7240 | 7240 | 7240 | 0 |
| 334 | 20231101 | 132200 | 1959887360 | 7240 | 7240 | 7240 | 7240 | 1 |
| 335 | 20231101 | 132100 | 1959880120 | 7200 | 7200 | 7200 | 7200 | 104 |
| 336 | 20231101 | 132000 | 1959131320 | 7240 | 7190 | 7240 | 7190 | 31 |
| 337 | 20231101 | 131900 | 1958908380 | 7230 | 7230 | 7230 | 7230 | 51 |
| 338 | 20231101 | 131800 | 1958539650 | 7230 | 7250 | 7250 | 7230 | 112 |
| 339 | 20231101 | 131700 | 1957729650 | 7250 | 7230 | 7250 | 7230 | 83 |
| 340 | 20231101 | 131600 | 1957128720 | 7240 | 7240 | 7240 | 7240 | 26 |
| 341 | 20231101 | 131500 | 1956940480 | 7240 | 7210 | 7240 | 7210 | 1629 |
| 342 | 20231101 | 131400 | 1945167600 | 7180 | 7180 | 7180 | 7180 | 0 |
| 343 | 20231101 | 131300 | 1945167600 | 7180 | 7180 | 7180 | 7180 | 10 |
| 344 | 20231101 | 131200 | 1945095800 | 7180 | 7180 | 7180 | 7180 | 100 |
| 345 | 20231101 | 131100 | 1944377800 | 7180 | 7180 | 7180 | 7180 | 0 |
| 346 | 20231101 | 131000 | 1944377800 | 7180 | 7180 | 7190 | 7180 | 41 |
| 347 | 20231101 | 130900 | 1944083410 | 7180 | 7200 | 7210 | 7180 | 152 |
| 348 | 20231101 | 130800 | 1942990580 | 7200 | 7210 | 7210 | 7200 | 56 |
| 349 | 20231101 | 130700 | 1942586830 | 7220 | 7210 | 7220 | 7210 | 65 |
| 350 | 20231101 | 130600 | 1942117980 | 7200 | 7200 | 7200 | 7200 | 78 |
| 351 | 20231101 | 130500 | 1941556380 | 7170 | 7180 | 7180 | 7170 | 128 |
| 352 | 20231101 | 130400 | 1940638360 | 7180 | 7180 | 7180 | 7180 | 50 |
| 353 | 20231101 | 130300 | 1940279360 | 7170 | 7210 | 7210 | 7170 | 196 |
| 354 | 20231101 | 130200 | 1938870070 | 7210 | 7210 | 7210 | 7210 | 191 |
| 355 | 20231101 | 130100 | 1937492960 | 7200 | 7190 | 7200 | 7190 | 115 |
| 356 | 20231101 | 130000 | 1936665670 | 7190 | 7170 | 7190 | 7170 | 236 |
| 357 | 20231101 | 125900 | 1934971800 | 7160 | 7160 | 7160 | 7160 | 0 |
| 358 | 20231101 | 125800 | 1934971800 | 7160 | 7170 | 7170 | 7160 | 102 |
| 359 | 20231101 | 125700 | 1934241470 | 7170 | 7170 | 7170 | 7170 | 0 |
| 360 | 20231101 | 125600 | 1934241470 | 7170 | 7170 | 7170 | 7170 | 0 |
| 361 | 20231101 | 125500 | 1934241470 | 7170 | 7170 | 7170 | 7170 | 2 |
| 362 | 20231101 | 125400 | 1934227130 | 7150 | 7150 | 7150 | 7150 | 0 |
| 363 | 20231101 | 125300 | 1934227130 | 7150 | 7170 | 7170 | 7150 | 253 |
| 364 | 20231101 | 125200 | 1932415410 | 7170 | 7170 | 7170 | 7170 | 114 |
| 365 | 20231101 | 125100 | 1931598030 | 7160 | 7180 | 7180 | 7160 | 300 |
| 366 | 20231101 | 125000 | 1929448190 | 7180 | 7180 | 7180 | 7180 | 1 |
| 367 | 20231101 | 124900 | 1929441010 | 7190 | 7190 | 7190 | 7190 | 176 |
| 368 | 20231101 | 124800 | 1928175570 | 7200 | 7190 | 7200 | 7190 | 2 |
| 369 | 20231101 | 124700 | 1928161180 | 7200 | 7200 | 7200 | 7200 | 4 |
| 370 | 20231101 | 124600 | 1928132380 | 7200 | 7200 | 7200 | 7200 | 42 |
| 371 | 20231101 | 124500 | 1927829980 | 7200 | 7220 | 7220 | 7200 | 1008 |
| 372 | 20231101 | 124400 | 1920572330 | 7220 | 7240 | 7240 | 7220 | 2999 |
| 373 | 20231101 | 124300 | 1898879350 | 7240 | 7230 | 7240 | 7220 | 611 |
| 374 | 20231101 | 124200 | 1894459540 | 7220 | 7220 | 7220 | 7220 | 31 |
| 375 | 20231101 | 124100 | 1894235720 | 7200 | 7210 | 7220 | 7200 | 784 |
| 376 | 20231101 | 124000 | 1888582860 | 7200 | 7200 | 7200 | 7200 | 0 |
| 377 | 20231101 | 123900 | 1888582860 | 7200 | 7200 | 7200 | 7200 | 341 |
| 378 | 20231101 | 123800 | 1886127660 | 7200 | 7210 | 7210 | 7200 | 5 |
| 379 | 20231101 | 123700 | 1886091630 | 7210 | 7210 | 7210 | 7210 | 4 |
| 380 | 20231101 | 123600 | 1886062790 | 7220 | 7210 | 7220 | 7190 | 210 |
| 381 | 20231101 | 123500 | 1884548280 | 7200 | 7200 | 7200 | 7200 | 103 |
| 382 | 20231101 | 123400 | 1883806680 | 7200 | 7200 | 7200 | 7200 | 2 |
| 383 | 20231101 | 123300 | 1883792280 | 7160 | 7160 | 7160 | 7160 | 0 |
| 384 | 20231101 | 123200 | 1883792280 | 7160 | 7180 | 7180 | 7160 | 185 |
| 385 | 20231101 | 123100 | 1882464700 | 7180 | 7180 | 7180 | 7180 | 2 |
| 386 | 20231101 | 123000 | 1882450340 | 7160 | 7190 | 7190 | 7160 | 181 |
| 387 | 20231101 | 122900 | 1881151420 | 7200 | 7200 | 7220 | 7200 | 629 |
| 388 | 20231101 | 122800 | 1876612660 | 7210 | 7210 | 7210 | 7210 | 0 |
| 389 | 20231101 | 122700 | 1876612660 | 7210 | 7210 | 7210 | 7210 | 0 |
| 390 | 20231101 | 122600 | 1876612660 | 7210 | 7210 | 7210 | 7210 | 0 |
| 391 | 20231101 | 122500 | 1876612660 | 7210 | 7210 | 7210 | 7210 | 0 |
| 392 | 20231101 | 122400 | 1876612660 | 7210 | 7230 | 7230 | 7210 | 153 |
| 393 | 20231101 | 122300 | 1875509510 | 7210 | 7210 | 7210 | 7210 | 0 |
| 394 | 20231101 | 122200 | 1875509510 | 7210 | 7210 | 7210 | 7210 | 0 |
| 395 | 20231101 | 122100 | 1875509510 | 7210 | 7220 | 7220 | 7210 | 51 |
| 396 | 20231101 | 122000 | 1875141520 | 7220 | 7200 | 7220 | 7200 | 453 |
| 397 | 20231101 | 121900 | 1871878100 | 7200 | 7170 | 7200 | 7170 | 709 |
| 398 | 20231101 | 121800 | 1866790550 | 7170 | 7170 | 7170 | 7170 | 81 |
| 399 | 20231101 | 121700 | 1866209780 | 7170 | 7180 | 7180 | 7160 | 373 |
| 400 | 20231101 | 121600 | 1863535990 | 7170 | 7170 | 7170 | 7170 | 0 |
| 401 | 20231101 | 121500 | 1863535990 | 7170 | 7170 | 7170 | 7170 | 177 |
| 402 | 20231101 | 121400 | 1862266900 | 7190 | 7190 | 7190 | 7190 | 0 |
| 403 | 20231101 | 121300 | 1862266900 | 7190 | 7190 | 7190 | 7190 | 3 |
| 404 | 20231101 | 121200 | 1862245330 | 7180 | 7190 | 7190 | 7170 | 213 |
| 405 | 20231101 | 121100 | 1860718010 | 7160 | 7170 | 7200 | 7160 | 577 |
| 406 | 20231101 | 121000 | 1856574790 | 7160 | 7210 | 7210 | 7160 | 2332 |
| 407 | 20231101 | 120900 | 1839820230 | 7210 | 7210 | 7210 | 7210 | 57 |
| 408 | 20231101 | 120800 | 1839409260 | 7240 | 7210 | 7240 | 7210 | 11 |
| 409 | 20231101 | 120700 | 1839329650 | 7230 | 7230 | 7230 | 7210 | 1213 |
| 410 | 20231101 | 120600 | 1830562720 | 7230 | 7250 | 7250 | 7230 | 1561 |
| 411 | 20231101 | 120500 | 1819247330 | 7280 | 7250 | 7280 | 7250 | 3214 |
| 412 | 20231101 | 120400 | 1795909740 | 7220 | 7220 | 7220 | 7220 | 0 |
| 413 | 20231101 | 120300 | 1795909740 | 7220 | 7220 | 7220 | 7220 | 40 |
| 414 | 20231101 | 120200 | 1795620940 | 7240 | 7240 | 7240 | 7240 | 15 |
| 415 | 20231101 | 120100 | 1795512340 | 7250 | 7240 | 7250 | 7240 | 180 |
| 416 | 20231101 | 120000 | 1794207950 | 7240 | 7230 | 7240 | 7230 | 27 |
| 417 | 20231101 | 115900 | 1794012730 | 7210 | 7210 | 7210 | 7210 | 0 |
| 418 | 20231101 | 115800 | 1794012730 | 7210 | 7210 | 7210 | 7210 | 130 |
| 419 | 20231101 | 115700 | 1793075430 | 7210 | 7260 | 7260 | 7210 | 580 |
| 420 | 20231101 | 115600 | 1788888860 | 7230 | 7240 | 7240 | 7230 | 444 |
| 421 | 20231101 | 115500 | 1785676010 | 7250 | 7260 | 7260 | 7250 | 2239 |
| 422 | 20231101 | 115400 | 1769420890 | 7260 | 7270 | 7270 | 7260 | 195 |
| 423 | 20231101 | 115300 | 1768005170 | 7260 | 7260 | 7260 | 7260 | 158 |
| 424 | 20231101 | 115200 | 1766858090 | 7280 | 7280 | 7280 | 7280 | 0 |
| 425 | 20231101 | 115100 | 1766858090 | 7280 | 7280 | 7280 | 7280 | 5 |
| 426 | 20231101 | 115000 | 1766821690 | 7270 | 7270 | 7270 | 7270 | 25 |
| 427 | 20231101 | 114900 | 1766639940 | 7270 | 7290 | 7290 | 7260 | 178 |
| 428 | 20231101 | 114800 | 1765345990 | 7270 | 7270 | 7270 | 7270 | 0 |
| 429 | 20231101 | 114700 | 1765345990 | 7270 | 7290 | 7290 | 7270 | 358 |
| 430 | 20231101 | 114600 | 1762740850 | 7300 | 7300 | 7300 | 7300 | 2151 |
| 431 | 20231101 | 114500 | 1747038550 | 7300 | 7300 | 7300 | 7260 | 376 |
| 432 | 20231101 | 114400 | 1744301510 | 7260 | 7300 | 7310 | 7260 | 994 |
| 433 | 20231101 | 114300 | 1737041700 | 7300 | 7270 | 7300 | 7260 | 1973 |
| 434 | 20231101 | 114200 | 1722660780 | 7260 | 7260 | 7260 | 7260 | 14 |
| 435 | 20231101 | 114100 | 1722559140 | 7260 | 7230 | 7260 | 7230 | 794 |
| 436 | 20231101 | 114000 | 1716802740 | 7230 | 7240 | 7240 | 7230 | 311 |
| 437 | 20231101 | 113900 | 1714553210 | 7250 | 7250 | 7250 | 7250 | 9 |
| 438 | 20231101 | 113800 | 1714487960 | 7230 | 7240 | 7240 | 7230 | 512 |
| 439 | 20231101 | 113700 | 1710782970 | 7250 | 7250 | 7260 | 7250 | 1133 |
| 440 | 20231101 | 113600 | 1702567690 | 7250 | 7250 | 7250 | 7250 | 0 |
| 441 | 20231101 | 113500 | 1702567690 | 7250 | 7250 | 7250 | 7250 | 51 |
| 442 | 20231101 | 113400 | 1702197940 | 7230 | 7230 | 7230 | 7230 | 46 |
| 443 | 20231101 | 113300 | 1701865360 | 7230 | 7230 | 7230 | 7230 | 177 |
| 444 | 20231101 | 113200 | 1700585650 | 7230 | 7250 | 7250 | 7230 | 1177 |
| 445 | 20231101 | 113100 | 1692058140 | 7260 | 7260 | 7260 | 7260 | 275 |
| 446 | 20231101 | 113000 | 1690061640 | 7260 | 7250 | 7260 | 7250 | 195 |
| 447 | 20231101 | 112900 | 1688646510 | 7260 | 7250 | 7260 | 7250 | 197 |
| 448 | 20231101 | 112800 | 1687216320 | 7250 | 7270 | 7270 | 7250 | 1705 |
| 449 | 20231101 | 112700 | 1674836400 | 7280 | 7270 | 7280 | 7270 | 75 |
| 450 | 20231101 | 112600 | 1674290570 | 7270 | 7290 | 7290 | 7270 | 651 |
| 451 | 20231101 | 112500 | 1669546780 | 7280 | 7270 | 7280 | 7270 | 1393 |
| 452 | 20231101 | 112400 | 1659419630 | 7270 | 7260 | 7270 | 7260 | 257 |
| 453 | 20231101 | 112300 | 1657551320 | 7260 | 7250 | 7270 | 7240 | 514 |
| 454 | 20231101 | 112200 | 1653816110 | 7250 | 7280 | 7280 | 7240 | 3299 |
| 455 | 20231101 | 112100 | 1629864160 | 7290 | 7270 | 7290 | 7270 | 1105 |
| 456 | 20231101 | 112000 | 1621829250 | 7270 | 7300 | 7300 | 7250 | 1375 |
| 457 | 20231101 | 111900 | 1611808420 | 7300 | 7250 | 7300 | 7250 | 10629 |
| 458 | 20231101 | 111800 | 1534379400 | 7250 | 7240 | 7250 | 7240 | 1110 |
| 459 | 20231101 | 111700 | 1526333310 | 7240 | 7220 | 7240 | 7220 | 789 |
| 460 | 20231101 | 111600 | 1520634270 | 7230 | 7230 | 7230 | 7230 | 243 |
| 461 | 20231101 | 111500 | 1518877380 | 7230 | 7250 | 7250 | 7230 | 188 |
| 462 | 20231101 | 111400 | 1517516030 | 7250 | 7260 | 7260 | 7250 | 97 |
| 463 | 20231101 | 111300 | 1516812380 | 7250 | 7240 | 7250 | 7240 | 188 |
| 464 | 20231101 | 111200 | 1515450760 | 7260 | 7220 | 7260 | 7220 | 401 |
| 465 | 20231101 | 111100 | 1512542540 | 7220 | 7210 | 7220 | 7210 | 5 |
| 466 | 20231101 | 111000 | 1512506480 | 7210 | 7200 | 7260 | 7200 | 3093 |
| 467 | 20231101 | 110900 | 1490069050 | 7200 | 7200 | 7200 | 7200 | 100 |
| 468 | 20231101 | 110800 | 1489349050 | 7230 | 7200 | 7230 | 7200 | 466 |
| 469 | 20231101 | 110700 | 1485993820 | 7230 | 7200 | 7230 | 7190 | 155 |
| 470 | 20231101 | 110600 | 1484879310 | 7190 | 7220 | 7220 | 7190 | 1092 |
| 471 | 20231101 | 110500 | 1477013810 | 7230 | 7240 | 7250 | 7230 | 1436 |
| 472 | 20231101 | 110400 | 1466628940 | 7240 | 7240 | 7240 | 7240 | 115 |
| 473 | 20231101 | 110300 | 1465796340 | 7240 | 7240 | 7240 | 7230 | 517 |
| 474 | 20231101 | 110200 | 1462056260 | 7240 | 7240 | 7240 | 7240 | 1 |
| 475 | 20231101 | 110100 | 1462049020 | 7240 | 7240 | 7240 | 7240 | 289 |
| 476 | 20231101 | 110000 | 1459956660 | 7230 | 7250 | 7250 | 7230 | 718 |
| 477 | 20231101 | 105900 | 1454761840 | 7250 | 7240 | 7260 | 7240 | 278 |
| 478 | 20231101 | 105800 | 1452745160 | 7240 | 7250 | 7260 | 7240 | 766 |
| 479 | 20231101 | 105700 | 1447198640 | 7250 | 7250 | 7260 | 7250 | 243 |
| 480 | 20231101 | 105600 | 1445435270 | 7250 | 7240 | 7260 | 7240 | 2360 |
| 481 | 20231101 | 105500 | 1428324310 | 7240 | 7220 | 7240 | 7220 | 747 |
| 482 | 20231101 | 105400 | 1422918890 | 7230 | 7230 | 7230 | 7210 | 812 |
| 483 | 20231101 | 105300 | 1417048230 | 7230 | 7230 | 7240 | 7230 | 204 |
| 484 | 20231101 | 105200 | 1415573000 | 7210 | 7200 | 7240 | 7190 | 7488 |
| 485 | 20231101 | 105100 | 1361381390 | 7200 | 7190 | 7200 | 7190 | 319 |
| 486 | 20231101 | 105000 | 1359086960 | 7200 | 7200 | 7200 | 7200 | 1229 |
| 487 | 20231101 | 104900 | 1350238160 | 7200 | 7190 | 7200 | 7190 | 1276 |
| 488 | 20231101 | 104800 | 1341051540 | 7180 | 7180 | 7180 | 7180 | 8 |
| 489 | 20231101 | 104700 | 1340994100 | 7180 | 7190 | 7190 | 7180 | 867 |
| 490 | 20231101 | 104600 | 1334769030 | 7180 | 7190 | 7200 | 7180 | 1776 |
| 491 | 20231101 | 104500 | 1322004670 | 7180 | 7170 | 7190 | 7170 | 143 |
| 492 | 20231101 | 104400 | 1320977820 | 7160 | 7160 | 7160 | 7160 | 0 |
| 493 | 20231101 | 104300 | 1320977820 | 7160 | 7160 | 7160 | 7160 | 42 |
| 494 | 20231101 | 104200 | 1320677100 | 7160 | 7160 | 7160 | 7160 | 1 |
| 495 | 20231101 | 104100 | 1320669940 | 7150 | 7160 | 7160 | 7150 | 50 |
| 496 | 20231101 | 104000 | 1320312040 | 7190 | 7190 | 7190 | 7190 | 0 |
| 497 | 20231101 | 103900 | 1320312040 | 7190 | 7190 | 7190 | 7190 | 0 |
| 498 | 20231101 | 103800 | 1320312040 | 7190 | 7150 | 7190 | 7130 | 932 |
| 499 | 20231101 | 103700 | 1313661480 | 7170 | 7170 | 7170 | 7170 | 307 |
| 500 | 20231101 | 103600 | 1311460290 | 7190 | 7190 | 7190 | 7190 | 411 |
| 501 | 20231101 | 103500 | 1308505200 | 7190 | 7190 | 7190 | 7190 | 38 |
| 502 | 20231101 | 103400 | 1308231980 | 7200 | 7240 | 7240 | 7190 | 488 |
| 503 | 20231101 | 103300 | 1304713960 | 7240 | 7140 | 7240 | 7120 | 6989 |
| 504 | 20231101 | 103200 | 1254483220 | 7120 | 7140 | 7170 | 7120 | 1041 |
| 505 | 20231101 | 103100 | 1247051580 | 7140 | 7180 | 7180 | 7140 | 2215 |
| 506 | 20231101 | 103000 | 1231209190 | 7180 | 7180 | 7200 | 7180 | 91 |
| 507 | 20231101 | 102900 | 1230555670 | 7180 | 7200 | 7200 | 7170 | 1156 |
| 508 | 20231101 | 102800 | 1222243700 | 7220 | 7180 | 7220 | 7180 | 203 |
| 509 | 20231101 | 102700 | 1220786120 | 7170 | 7180 | 7180 | 7170 | 727 |
| 510 | 20231101 | 102600 | 1215569930 | 7170 | 7190 | 7190 | 7170 | 5566 |
| 511 | 20231101 | 102500 | 1175654710 | 7200 | 7230 | 7230 | 7200 | 1883 |
| 512 | 20231101 | 102400 | 1162062360 | 7220 | 7210 | 7220 | 7210 | 458 |
| 513 | 20231101 | 102300 | 1158758580 | 7210 | 7210 | 7210 | 7210 | 177 |
| 514 | 20231101 | 102200 | 1157482410 | 7210 | 7210 | 7210 | 7210 | 52 |
| 515 | 20231101 | 102100 | 1157107490 | 7210 | 7220 | 7220 | 7190 | 1012 |
| 516 | 20231101 | 102000 | 1149822170 | 7200 | 7200 | 7200 | 7200 | 817 |
| 517 | 20231101 | 101900 | 1143939770 | 7240 | 7230 | 7250 | 7200 | 8078 |
| 518 | 20231101 | 101800 | 1085693900 | 7230 | 7240 | 7260 | 7230 | 2516 |
| 519 | 20231101 | 101700 | 1067459910 | 7250 | 7200 | 7250 | 7190 | 2977 |
| 520 | 20231101 | 101600 | 1045942910 | 7190 | 7200 | 7200 | 7190 | 89 |
| 521 | 20231101 | 101500 | 1045302250 | 7200 | 7200 | 7200 | 7200 | 40 |
| 522 | 20231101 | 101400 | 1045014250 | 7210 | 7210 | 7210 | 7210 | 235 |
| 523 | 20231101 | 101300 | 1043319900 | 7210 | 7180 | 7230 | 7170 | 2513 |
| 524 | 20231101 | 101200 | 1025221110 | 7180 | 7180 | 7180 | 7180 | 181 |
| 525 | 20231101 | 101100 | 1023921530 | 7190 | 7190 | 7190 | 7180 | 117 |
| 526 | 20231101 | 101000 | 1023080310 | 7190 | 7200 | 7200 | 7190 | 173 |
| 527 | 20231101 | 100900 | 1021836020 | 7200 | 7170 | 7200 | 7170 | 342 |
| 528 | 20231101 | 100800 | 1019375600 | 7170 | 7180 | 7190 | 7170 | 589 |
| 529 | 20231101 | 100700 | 1015147100 | 7180 | 7200 | 7200 | 7180 | 631 |
| 530 | 20231101 | 100600 | 1010614520 | 7190 | 7210 | 7210 | 7180 | 557 |
| 531 | 20231101 | 100500 | 1006610460 | 7210 | 7200 | 7210 | 7200 | 211 |
| 532 | 20231101 | 100400 | 1005089680 | 7200 | 7200 | 7200 | 7200 | 419 |
| 533 | 20231101 | 100300 | 1002072880 | 7230 | 7210 | 7230 | 7200 | 829 |
| 534 | 20231101 | 100200 | 996093650 | 7180 | 7220 | 7230 | 7170 | 729 |
| 535 | 20231101 | 100100 | 990845710 | 7210 | 7190 | 7210 | 7170 | 3232 |
| 536 | 20231101 | 100000 | 967629640 | 7190 | 7210 | 7220 | 7190 | 945 |
| 537 | 20231101 | 095900 | 960820570 | 7210 | 7230 | 7230 | 7210 | 757 |
| 538 | 20231101 | 095800 | 955347680 | 7230 | 7220 | 7230 | 7200 | 1304 |
| 539 | 20231101 | 095700 | 945934260 | 7230 | 7210 | 7230 | 7180 | 436 |
| 540 | 20231101 | 095600 | 942791570 | 7180 | 7150 | 7230 | 7150 | 2236 |
| 541 | 20231101 | 095500 | 926683160 | 7150 | 7160 | 7210 | 7140 | 371 |
| 542 | 20231101 | 095400 | 924020360 | 7150 | 7190 | 7190 | 7150 | 3870 |
| 543 | 20231101 | 095300 | 896325290 | 7190 | 7190 | 7230 | 7190 | 1212 |
| 544 | 20231101 | 095200 | 887600320 | 7200 | 7160 | 7240 | 7160 | 6537 |
| 545 | 20231101 | 095100 | 840467040 | 7160 | 7150 | 7210 | 7150 | 2135 |
| 546 | 20231101 | 095000 | 825116840 | 7140 | 7210 | 7240 | 7140 | 2997 |
| 547 | 20231101 | 094900 | 803590610 | 7240 | 7210 | 7250 | 7210 | 3163 |
| 548 | 20231101 | 094800 | 780693890 | 7250 | 7290 | 7370 | 7140 | 10075 |
| 549 | 20231101 | 094700 | 707712010 | 7290 | 7120 | 7300 | 7120 | 12968 |
| 550 | 20231101 | 094600 | 614312720 | 7120 | 7080 | 7120 | 7060 | 7967 |
| 551 | 20231101 | 094500 | 557802300 | 7080 | 7090 | 7090 | 7080 | 1270 |
| 552 | 20231101 | 094400 | 548798580 | 7090 | 7060 | 7090 | 7060 | 753 |
| 553 | 20231101 | 094300 | 543471930 | 7060 | 7060 | 7070 | 7050 | 453 |
| 554 | 20231101 | 094200 | 540273500 | 7040 | 7050 | 7060 | 7040 | 246 |
| 555 | 20231101 | 094100 | 538538710 | 7040 | 7000 | 7040 | 7000 | 3279 |
| 556 | 20231101 | 094000 | 515541240 | 6950 | 6980 | 7010 | 6950 | 1813 |
| 557 | 20231101 | 093900 | 502907050 | 7000 | 6990 | 7010 | 6980 | 707 |
| 558 | 20231101 | 093800 | 497968080 | 6990 | 7030 | 7030 | 6990 | 523 |
| 559 | 20231101 | 093700 | 494296690 | 7030 | 6980 | 7030 | 6980 | 1929 |
| 560 | 20231101 | 093600 | 480784950 | 7000 | 7040 | 7040 | 6970 | 1241 |
| 561 | 20231101 | 093500 | 472103520 | 7040 | 7060 | 7070 | 7000 | 2785 |
| 562 | 20231101 | 093400 | 452461960 | 7060 | 7000 | 7070 | 7000 | 2826 |
| 563 | 20231101 | 093300 | 432603180 | 6970 | 7000 | 7030 | 6970 | 5504 |
| 564 | 20231101 | 093200 | 394041850 | 7010 | 6970 | 7020 | 6970 | 2987 |
| 565 | 20231101 | 093100 | 373132290 | 6920 | 6970 | 7020 | 6920 | 14633 |
| 566 | 20231101 | 093000 | 270751700 | 6970 | 6910 | 6970 | 6900 | 4504 |
| 567 | 20231101 | 092900 | 239558400 | 6920 | 6870 | 6920 | 6860 | 4019 |
| 568 | 20231101 | 092800 | 211912600 | 6860 | 6860 | 6860 | 6860 | 297 |
| 569 | 20231101 | 092700 | 209875180 | 6860 | 6850 | 6860 | 6850 | 30 |
| 570 | 20231101 | 092600 | 209669660 | 6830 | 6870 | 6870 | 6830 | 4794 |
| 571 | 20231101 | 092500 | 176926400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 572 | 20231101 | 092400 | 176926400 | 6880 | 6830 | 6880 | 6830 | 590 |
| 573 | 20231101 | 092300 | 172882750 | 6880 | 6830 | 6880 | 6830 | 6806 |
| 574 | 20231101 | 092200 | 126077770 | 6880 | 6850 | 6880 | 6840 | 1042 |
| 575 | 20231101 | 092100 | 118926740 | 6850 | 6850 | 6850 | 6850 | 5 |
| 576 | 20231101 | 092000 | 118892490 | 6850 | 6850 | 6850 | 6800 | 5422 |
| 577 | 20231101 | 091900 | 81768710 | 6850 | 6850 | 6850 | 6850 | 1 |
| 578 | 20231101 | 091800 | 81761860 | 6850 | 6850 | 6850 | 6850 | 5 |
| 579 | 20231101 | 091700 | 81727610 | 6870 | 6850 | 6870 | 6850 | 363 |
| 580 | 20231101 | 091600 | 79235340 | 6860 | 6840 | 6860 | 6840 | 399 |
| 581 | 20231101 | 091500 | 76499060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 582 | 20231101 | 091400 | 76499060 | 6860 | 6860 | 6860 | 6860 | 115 |
| 583 | 20231101 | 091300 | 75710160 | 6860 | 6850 | 6860 | 6850 | 579 |
| 584 | 20231101 | 091200 | 71739010 | 6850 | 6840 | 6880 | 6840 | 449 |
| 585 | 20231101 | 091100 | 68653760 | 6830 | 6780 | 6830 | 6780 | 334 |
| 586 | 20231101 | 091000 | 66377680 | 6740 | 6780 | 6780 | 6740 | 275 |
| 587 | 20231101 | 090900 | 64522820 | 6780 | 6820 | 6820 | 6780 | 947 |
| 588 | 20231101 | 090800 | 58084760 | 6810 | 6810 | 6810 | 6810 | 0 |
| 589 | 20231101 | 090700 | 58084760 | 6810 | 6830 | 6830 | 6810 | 360 |
| 590 | 20231101 | 090600 | 55628500 | 6830 | 6830 | 6830 | 6830 | 298 |
| 591 | 20231101 | 090500 | 53593160 | 6850 | 6830 | 6850 | 6830 | 419 |
| 592 | 20231101 | 090400 | 50729350 | 6860 | 6870 | 6880 | 6860 | 1128 |
| 593 | 20231101 | 090300 | 42990630 | 6870 | 6860 | 6870 | 6850 | 872 |
| 594 | 20231101 | 090200 | 37009410 | 6870 | 6830 | 6870 | 6830 | 142 |
| 595 | 20231101 | 090100 | 36039430 | 6870 | 6860 | 6870 | 6830 | 3738 |
| 596 | 20231101 | 090000 | 10478330 | 6850 | 6830 | 6890 | 6830 | 1531 |