29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 42296 |
| 3 | 20231107 | 183900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20231107 | 183800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20231107 | 183700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20231107 | 183600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20231107 | 183500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20231107 | 183400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20231107 | 183300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20231107 | 183200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20231107 | 183100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20231107 | 183000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20231107 | 182900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20231107 | 182800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20231107 | 182700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20231107 | 182600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20231107 | 182500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20231107 | 182400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20231107 | 182300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20231107 | 182200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20231107 | 182100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20231107 | 182000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20231107 | 181900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20231107 | 181800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20231107 | 181700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20231107 | 181600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20231107 | 181500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20231107 | 181400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20231107 | 181300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20231107 | 181200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20231107 | 181100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20231107 | 181000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 42296 |
| 33 | 20231107 | 180900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20231107 | 180800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20231107 | 180700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20231107 | 180600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20231107 | 180500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20231107 | 180400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20231107 | 180300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20231107 | 180200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20231107 | 180100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20231107 | 180000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20231107 | 175900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20231107 | 175800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20231107 | 175700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20231107 | 175600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20231107 | 175500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20231107 | 175400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20231107 | 175300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20231107 | 175200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20231107 | 175100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20231107 | 175000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20231107 | 174900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20231107 | 174800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20231107 | 174700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20231107 | 174600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20231107 | 174500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20231107 | 174400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20231107 | 174300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20231107 | 174200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20231107 | 174100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20231107 | 174000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 42296 |
| 63 | 20231107 | 173900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20231107 | 173800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20231107 | 173700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20231107 | 173600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20231107 | 173500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20231107 | 173400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20231107 | 173300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20231107 | 173200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20231107 | 173100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20231107 | 173000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20231107 | 172900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20231107 | 172800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20231107 | 172700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20231107 | 172600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20231107 | 172500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20231107 | 172400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20231107 | 172300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20231107 | 172200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20231107 | 172100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20231107 | 172000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20231107 | 171900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20231107 | 171800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20231107 | 171700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20231107 | 171600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20231107 | 171500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20231107 | 171400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20231107 | 171300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20231107 | 171200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20231107 | 171100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20231107 | 171000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 42296 |
| 93 | 20231107 | 170900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20231107 | 170800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20231107 | 170700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20231107 | 170600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20231107 | 170500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20231107 | 170400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20231107 | 170300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20231107 | 170200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20231107 | 170100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20231107 | 170000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20231107 | 165900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20231107 | 165800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20231107 | 165700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20231107 | 165600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20231107 | 165500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20231107 | 165400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20231107 | 165300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20231107 | 165200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20231107 | 165100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20231107 | 165000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20231107 | 164900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20231107 | 164800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20231107 | 164700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20231107 | 164600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20231107 | 164500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20231107 | 164400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20231107 | 164300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20231107 | 164200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20231107 | 164100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20231107 | 164000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 42296 |
| 123 | 20231107 | 163900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20231107 | 163800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20231107 | 163700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20231107 | 163600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20231107 | 163500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20231107 | 163400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20231107 | 163300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20231107 | 163200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20231107 | 163100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20231107 | 163000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20231107 | 162900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20231107 | 162800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20231107 | 162700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20231107 | 162600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20231107 | 162500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20231107 | 162400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20231107 | 162300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20231107 | 162200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20231107 | 162100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20231107 | 162000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20231107 | 161900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20231107 | 161800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20231107 | 161700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20231107 | 161600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20231107 | 161500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20231107 | 161400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20231107 | 161300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20231107 | 161200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20231107 | 161100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20231107 | 161000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 42296 |
| 153 | 20231107 | 160900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20231107 | 160800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20231107 | 160700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20231107 | 160600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20231107 | 160500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20231107 | 160400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20231107 | 160300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20231107 | 160200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20231107 | 160100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20231107 | 160000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20231107 | 155900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20231107 | 155800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20231107 | 155700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20231107 | 155600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20231107 | 155500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20231107 | 155400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20231107 | 155300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20231107 | 155200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20231107 | 155100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20231107 | 155000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20231107 | 154900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20231107 | 154800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20231107 | 154700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20231107 | 154600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20231107 | 154500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20231107 | 154400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20231107 | 154300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20231107 | 154200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20231107 | 154100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20231107 | 154000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 42296 |
| 183 | 20231107 | 153900 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 184 | 20231107 | 153800 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 185 | 20231107 | 153700 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 186 | 20231107 | 153600 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 187 | 20231107 | 153500 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 188 | 20231107 | 153400 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 189 | 20231107 | 153300 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 190 | 20231107 | 153200 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 191 | 20231107 | 153100 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 192 | 20231107 | 153000 | 5696187940 | 5360 | 5360 | 5360 | 5360 | 42296 |
| 193 | 20231107 | 152900 | 5469481380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 194 | 20231107 | 152800 | 5469481380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 195 | 20231107 | 152700 | 5469481380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 196 | 20231107 | 152600 | 5469481380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 197 | 20231107 | 152500 | 5469481380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 198 | 20231107 | 152400 | 5469481380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 199 | 20231107 | 152300 | 5469481380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 200 | 20231107 | 152200 | 5469481380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 201 | 20231107 | 152100 | 5469481380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 202 | 20231107 | 152000 | 5469481380 | 5390 | 5390 | 5390 | 5390 | 0 |
| 203 | 20231107 | 151900 | 5469481380 | 5390 | 5380 | 5390 | 5370 | 4508 |
| 204 | 20231107 | 151800 | 5445242500 | 5400 | 5390 | 5400 | 5380 | 1541 |
| 205 | 20231107 | 151700 | 5436937680 | 5400 | 5400 | 5400 | 5390 | 639 |
| 206 | 20231107 | 151600 | 5433491780 | 5400 | 5390 | 5400 | 5380 | 795 |
| 207 | 20231107 | 151500 | 5429205220 | 5390 | 5410 | 5410 | 5380 | 2023 |
| 208 | 20231107 | 151400 | 5418287170 | 5410 | 5420 | 5420 | 5400 | 1834 |
| 209 | 20231107 | 151300 | 5408381140 | 5420 | 5430 | 5430 | 5400 | 4857 |
| 210 | 20231107 | 151200 | 5382089180 | 5430 | 5420 | 5430 | 5420 | 2390 |
| 211 | 20231107 | 151100 | 5369131660 | 5430 | 5430 | 5430 | 5430 | 10 |
| 212 | 20231107 | 151000 | 5369077360 | 5430 | 5430 | 5430 | 5430 | 0 |
| 213 | 20231107 | 150900 | 5369077360 | 5430 | 5430 | 5430 | 5420 | 2439 |
| 214 | 20231107 | 150800 | 5355856950 | 5440 | 5430 | 5440 | 5430 | 941 |
| 215 | 20231107 | 150700 | 5350747310 | 5440 | 5420 | 5440 | 5420 | 381 |
| 216 | 20231107 | 150600 | 5348682230 | 5440 | 5430 | 5440 | 5420 | 3244 |
| 217 | 20231107 | 150500 | 5331068190 | 5420 | 5420 | 5420 | 5420 | 51 |
| 218 | 20231107 | 150400 | 5330791770 | 5430 | 5430 | 5430 | 5420 | 1334 |
| 219 | 20231107 | 150300 | 5323551480 | 5430 | 5420 | 5430 | 5420 | 310 |
| 220 | 20231107 | 150200 | 5321869570 | 5430 | 5410 | 5430 | 5410 | 2 |
| 221 | 20231107 | 150100 | 5321858730 | 5430 | 5410 | 5430 | 5400 | 18 |
| 222 | 20231107 | 150000 | 5321761450 | 5440 | 5430 | 5440 | 5400 | 923 |
| 223 | 20231107 | 145900 | 5316774220 | 5430 | 5410 | 5430 | 5410 | 217 |
| 224 | 20231107 | 145800 | 5315600170 | 5430 | 5430 | 5430 | 5430 | 0 |
| 225 | 20231107 | 145700 | 5315600170 | 5430 | 5410 | 5430 | 5400 | 1539 |
| 226 | 20231107 | 145600 | 5307252450 | 5420 | 5410 | 5420 | 5400 | 2261 |
| 227 | 20231107 | 145500 | 5295023030 | 5420 | 5420 | 5420 | 5410 | 476 |
| 228 | 20231107 | 145400 | 5292443200 | 5420 | 5410 | 5420 | 5390 | 3665 |
| 229 | 20231107 | 145300 | 5272583720 | 5410 | 5380 | 5410 | 5380 | 1582 |
| 230 | 20231107 | 145200 | 5264043880 | 5390 | 5390 | 5390 | 5370 | 1465 |
| 231 | 20231107 | 145100 | 5256156320 | 5400 | 5370 | 5400 | 5370 | 561 |
| 232 | 20231107 | 145000 | 5253141520 | 5390 | 5400 | 5400 | 5370 | 1044 |
| 233 | 20231107 | 144900 | 5247533710 | 5400 | 5400 | 5400 | 5400 | 0 |
| 234 | 20231107 | 144800 | 5247533710 | 5400 | 5400 | 5400 | 5400 | 0 |
| 235 | 20231107 | 144700 | 5247533710 | 5400 | 5400 | 5400 | 5400 | 0 |
| 236 | 20231107 | 144600 | 5247533710 | 5400 | 5400 | 5400 | 5400 | 43 |
| 237 | 20231107 | 144500 | 5247301510 | 5400 | 5400 | 5400 | 5360 | 7564 |
| 238 | 20231107 | 144400 | 5206670820 | 5410 | 5390 | 5410 | 5380 | 159 |
| 239 | 20231107 | 144300 | 5205813840 | 5410 | 5400 | 5410 | 5400 | 217 |
| 240 | 20231107 | 144200 | 5204642020 | 5400 | 5410 | 5410 | 5400 | 281 |
| 241 | 20231107 | 144100 | 5203124610 | 5400 | 5410 | 5410 | 5400 | 1055 |
| 242 | 20231107 | 144000 | 5197427060 | 5420 | 5410 | 5420 | 5410 | 559 |
| 243 | 20231107 | 143900 | 5194397380 | 5420 | 5390 | 5420 | 5390 | 7237 |
| 244 | 20231107 | 143800 | 5155317660 | 5380 | 5380 | 5380 | 5380 | 1 |
| 245 | 20231107 | 143700 | 5155312280 | 5390 | 5390 | 5400 | 5390 | 340 |
| 246 | 20231107 | 143600 | 5153479660 | 5390 | 5390 | 5390 | 5390 | 844 |
| 247 | 20231107 | 143500 | 5148930500 | 5380 | 5390 | 5390 | 5380 | 208 |
| 248 | 20231107 | 143400 | 5147809880 | 5390 | 5380 | 5390 | 5380 | 363 |
| 249 | 20231107 | 143300 | 5145856930 | 5380 | 5370 | 5390 | 5370 | 2091 |
| 250 | 20231107 | 143200 | 5134628140 | 5370 | 5370 | 5370 | 5370 | 1071 |
| 251 | 20231107 | 143100 | 5128876870 | 5370 | 5370 | 5390 | 5370 | 370 |
| 252 | 20231107 | 143000 | 5126889950 | 5390 | 5380 | 5390 | 5380 | 2865 |
| 253 | 20231107 | 142900 | 5111457870 | 5390 | 5390 | 5390 | 5380 | 27 |
| 254 | 20231107 | 142800 | 5111312520 | 5390 | 5370 | 5390 | 5370 | 231 |
| 255 | 20231107 | 142700 | 5110071280 | 5380 | 5390 | 5390 | 5380 | 3723 |
| 256 | 20231107 | 142600 | 5090041530 | 5380 | 5390 | 5390 | 5380 | 1834 |
| 257 | 20231107 | 142500 | 5080174550 | 5390 | 5390 | 5390 | 5390 | 28 |
| 258 | 20231107 | 142400 | 5080023630 | 5390 | 5390 | 5390 | 5380 | 2101 |
| 259 | 20231107 | 142300 | 5068719240 | 5390 | 5390 | 5390 | 5380 | 262 |
| 260 | 20231107 | 142200 | 5067307850 | 5390 | 5390 | 5390 | 5370 | 463 |
| 261 | 20231107 | 142100 | 5064820100 | 5390 | 5390 | 5390 | 5390 | 28 |
| 262 | 20231107 | 142000 | 5064669180 | 5390 | 5370 | 5390 | 5370 | 1015 |
| 263 | 20231107 | 141900 | 5059217990 | 5380 | 5380 | 5400 | 5370 | 8061 |
| 264 | 20231107 | 141800 | 5015867410 | 5390 | 5400 | 5400 | 5390 | 1554 |
| 265 | 20231107 | 141700 | 5007486340 | 5400 | 5400 | 5400 | 5400 | 30 |
| 266 | 20231107 | 141600 | 5007324340 | 5400 | 5400 | 5400 | 5400 | 3 |
| 267 | 20231107 | 141500 | 5007308140 | 5400 | 5400 | 5400 | 5400 | 3178 |
| 268 | 20231107 | 141400 | 4990146940 | 5390 | 5400 | 5410 | 5390 | 649 |
| 269 | 20231107 | 141300 | 4986643100 | 5400 | 5400 | 5400 | 5400 | 2 |
| 270 | 20231107 | 141200 | 4986632300 | 5420 | 5390 | 5420 | 5390 | 211 |
| 271 | 20231107 | 141100 | 4985492920 | 5400 | 5400 | 5400 | 5380 | 1674 |
| 272 | 20231107 | 141000 | 4976470760 | 5420 | 5410 | 5420 | 5400 | 673 |
| 273 | 20231107 | 140900 | 4972835460 | 5420 | 5400 | 5420 | 5400 | 536 |
| 274 | 20231107 | 140800 | 4969940700 | 5420 | 5400 | 5420 | 5400 | 707 |
| 275 | 20231107 | 140700 | 4966122540 | 5410 | 5420 | 5430 | 5410 | 98 |
| 276 | 20231107 | 140600 | 4965592240 | 5430 | 5430 | 5430 | 5430 | 60 |
| 277 | 20231107 | 140500 | 4965266440 | 5430 | 5430 | 5430 | 5430 | 205 |
| 278 | 20231107 | 140400 | 4964153290 | 5430 | 5430 | 5430 | 5430 | 6 |
| 279 | 20231107 | 140300 | 4964120710 | 5440 | 5410 | 5440 | 5410 | 265 |
| 280 | 20231107 | 140200 | 4962686500 | 5430 | 5430 | 5430 | 5430 | 1 |
| 281 | 20231107 | 140100 | 4962681070 | 5400 | 5440 | 5440 | 5400 | 3479 |
| 282 | 20231107 | 140000 | 4943881270 | 5420 | 5440 | 5440 | 5420 | 52 |
| 283 | 20231107 | 135900 | 4943598410 | 5440 | 5440 | 5440 | 5420 | 71 |
| 284 | 20231107 | 135800 | 4943212550 | 5420 | 5420 | 5440 | 5420 | 320 |
| 285 | 20231107 | 135700 | 4941476550 | 5440 | 5430 | 5440 | 5430 | 471 |
| 286 | 20231107 | 135600 | 4938919010 | 5430 | 5430 | 5430 | 5410 | 13 |
| 287 | 20231107 | 135500 | 4938848600 | 5430 | 5410 | 5440 | 5400 | 462 |
| 288 | 20231107 | 135400 | 4936342520 | 5410 | 5430 | 5440 | 5390 | 16291 |
| 289 | 20231107 | 135300 | 4848270540 | 5430 | 5420 | 5430 | 5420 | 2288 |
| 290 | 20231107 | 135200 | 4835869570 | 5420 | 5420 | 5420 | 5410 | 575 |
| 291 | 20231107 | 135100 | 4832758760 | 5410 | 5430 | 5430 | 5410 | 505 |
| 292 | 20231107 | 135000 | 4830026620 | 5430 | 5420 | 5430 | 5420 | 402 |
| 293 | 20231107 | 134900 | 4827847760 | 5440 | 5440 | 5440 | 5410 | 504 |
| 294 | 20231107 | 134800 | 4825114060 | 5440 | 5430 | 5440 | 5430 | 163 |
| 295 | 20231107 | 134700 | 4824228210 | 5430 | 5420 | 5430 | 5420 | 1201 |
| 296 | 20231107 | 134600 | 4817713250 | 5420 | 5420 | 5430 | 5380 | 2741 |
| 297 | 20231107 | 134500 | 4802894250 | 5420 | 5410 | 5420 | 5410 | 1741 |
| 298 | 20231107 | 134400 | 4793470300 | 5410 | 5410 | 5410 | 5410 | 472 |
| 299 | 20231107 | 134300 | 4790916780 | 5400 | 5400 | 5400 | 5400 | 100 |
| 300 | 20231107 | 134200 | 4790376780 | 5410 | 5410 | 5410 | 5410 | 0 |
| 301 | 20231107 | 134100 | 4790376780 | 5410 | 5410 | 5410 | 5410 | 6 |
| 302 | 20231107 | 134000 | 4790344320 | 5410 | 5410 | 5410 | 5390 | 7 |
| 303 | 20231107 | 133900 | 4790306470 | 5420 | 5400 | 5420 | 5400 | 1288 |
| 304 | 20231107 | 133800 | 4783351250 | 5420 | 5410 | 5420 | 5400 | 210 |
| 305 | 20231107 | 133700 | 4782215010 | 5410 | 5400 | 5420 | 5400 | 1328 |
| 306 | 20231107 | 133600 | 4775041440 | 5400 | 5390 | 5400 | 5390 | 580 |
| 307 | 20231107 | 133500 | 4771915230 | 5390 | 5390 | 5390 | 5390 | 418 |
| 308 | 20231107 | 133400 | 4769662210 | 5390 | 5390 | 5390 | 5390 | 302 |
| 309 | 20231107 | 133300 | 4768034430 | 5390 | 5380 | 5400 | 5360 | 2620 |
| 310 | 20231107 | 133200 | 4753965410 | 5400 | 5400 | 5400 | 5380 | 74 |
| 311 | 20231107 | 133100 | 4753566680 | 5390 | 5400 | 5400 | 5390 | 22 |
| 312 | 20231107 | 133000 | 4753447980 | 5400 | 5380 | 5400 | 5380 | 1501 |
| 313 | 20231107 | 132900 | 4745372580 | 5400 | 5400 | 5400 | 5400 | 0 |
| 314 | 20231107 | 132800 | 4745372580 | 5400 | 5400 | 5400 | 5400 | 1 |
| 315 | 20231107 | 132700 | 4745367180 | 5390 | 5410 | 5410 | 5390 | 3014 |
| 316 | 20231107 | 132600 | 4729121700 | 5410 | 5410 | 5410 | 5400 | 11 |
| 317 | 20231107 | 132500 | 4729062200 | 5410 | 5410 | 5410 | 5410 | 0 |
| 318 | 20231107 | 132400 | 4729062200 | 5410 | 5400 | 5410 | 5400 | 1344 |
| 319 | 20231107 | 132300 | 4721804590 | 5400 | 5410 | 5410 | 5400 | 34 |
| 320 | 20231107 | 132200 | 4721620980 | 5400 | 5400 | 5410 | 5400 | 144 |
| 321 | 20231107 | 132100 | 4720843170 | 5400 | 5390 | 5400 | 5390 | 1033 |
| 322 | 20231107 | 132000 | 4715275270 | 5390 | 5370 | 5390 | 5370 | 1537 |
| 323 | 20231107 | 131900 | 4707016870 | 5380 | 5370 | 5380 | 5370 | 1612 |
| 324 | 20231107 | 131800 | 4698360420 | 5370 | 5370 | 5380 | 5370 | 482 |
| 325 | 20231107 | 131700 | 4695771580 | 5380 | 5370 | 5380 | 5360 | 4994 |
| 326 | 20231107 | 131600 | 4669001710 | 5360 | 5360 | 5380 | 5360 | 335 |
| 327 | 20231107 | 131500 | 4667204080 | 5360 | 5390 | 5390 | 5360 | 11145 |
| 328 | 20231107 | 131400 | 4607350740 | 5380 | 5390 | 5390 | 5380 | 1247 |
| 329 | 20231107 | 131300 | 4600639550 | 5390 | 5400 | 5400 | 5390 | 1831 |
| 330 | 20231107 | 131200 | 4590770130 | 5410 | 5390 | 5410 | 5390 | 694 |
| 331 | 20231107 | 131100 | 4587027450 | 5410 | 5410 | 5410 | 5410 | 1 |
| 332 | 20231107 | 131000 | 4587022040 | 5410 | 5410 | 5410 | 5400 | 1510 |
| 333 | 20231107 | 130900 | 4578866160 | 5410 | 5400 | 5410 | 5400 | 835 |
| 334 | 20231107 | 130800 | 4574357150 | 5400 | 5400 | 5400 | 5390 | 416 |
| 335 | 20231107 | 130700 | 4572113250 | 5390 | 5420 | 5420 | 5390 | 454 |
| 336 | 20231107 | 130600 | 4569666160 | 5420 | 5420 | 5420 | 5390 | 1059 |
| 337 | 20231107 | 130500 | 4563952380 | 5420 | 5420 | 5420 | 5390 | 942 |
| 338 | 20231107 | 130400 | 4558870140 | 5400 | 5420 | 5420 | 5400 | 1111 |
| 339 | 20231107 | 130300 | 4552870520 | 5410 | 5420 | 5420 | 5400 | 4327 |
| 340 | 20231107 | 130200 | 4529467630 | 5430 | 5410 | 5430 | 5410 | 794 |
| 341 | 20231107 | 130100 | 4525162230 | 5420 | 5430 | 5430 | 5420 | 201 |
| 342 | 20231107 | 130000 | 4524072800 | 5410 | 5410 | 5430 | 5410 | 1901 |
| 343 | 20231107 | 125900 | 4513779190 | 5410 | 5420 | 5430 | 5410 | 2005 |
| 344 | 20231107 | 125800 | 4502930740 | 5430 | 5420 | 5430 | 5420 | 165 |
| 345 | 20231107 | 125700 | 4502036350 | 5430 | 5430 | 5430 | 5430 | 1 |
| 346 | 20231107 | 125600 | 4502030920 | 5410 | 5430 | 5430 | 5410 | 651 |
| 347 | 20231107 | 125500 | 4498506390 | 5420 | 5420 | 5420 | 5420 | 606 |
| 348 | 20231107 | 125400 | 4495221870 | 5420 | 5420 | 5420 | 5420 | 395 |
| 349 | 20231107 | 125300 | 4493080970 | 5420 | 5420 | 5420 | 5420 | 42 |
| 350 | 20231107 | 125200 | 4492853330 | 5420 | 5420 | 5420 | 5420 | 113 |
| 351 | 20231107 | 125100 | 4492240870 | 5430 | 5400 | 5430 | 5400 | 699 |
| 352 | 20231107 | 125000 | 4488463280 | 5400 | 5400 | 5400 | 5400 | 204 |
| 353 | 20231107 | 124900 | 4487361680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 354 | 20231107 | 124800 | 4487361680 | 5400 | 5400 | 5400 | 5390 | 166 |
| 355 | 20231107 | 124700 | 4486466910 | 5400 | 5380 | 5400 | 5380 | 81 |
| 356 | 20231107 | 124600 | 4486031110 | 5400 | 5400 | 5400 | 5400 | 2 |
| 357 | 20231107 | 124500 | 4486020310 | 5390 | 5400 | 5400 | 5390 | 313 |
| 358 | 20231107 | 124400 | 4484333230 | 5390 | 5390 | 5390 | 5380 | 543 |
| 359 | 20231107 | 124300 | 4481410890 | 5380 | 5380 | 5380 | 5380 | 1 |
| 360 | 20231107 | 124200 | 4481405510 | 5400 | 5400 | 5400 | 5400 | 10 |
| 361 | 20231107 | 124100 | 4481351510 | 5400 | 5400 | 5400 | 5390 | 664 |
| 362 | 20231107 | 124000 | 4477772430 | 5400 | 5400 | 5400 | 5400 | 0 |
| 363 | 20231107 | 123900 | 4477772430 | 5400 | 5390 | 5400 | 5390 | 262 |
| 364 | 20231107 | 123800 | 4476358660 | 5400 | 5400 | 5400 | 5400 | 1 |
| 365 | 20231107 | 123700 | 4476353260 | 5400 | 5410 | 5410 | 5400 | 160 |
| 366 | 20231107 | 123600 | 4475489250 | 5400 | 5410 | 5410 | 5400 | 899 |
| 367 | 20231107 | 123500 | 4470627840 | 5410 | 5400 | 5410 | 5400 | 50 |
| 368 | 20231107 | 123400 | 4470357830 | 5400 | 5400 | 5400 | 5380 | 694 |
| 369 | 20231107 | 123300 | 4466611430 | 5400 | 5390 | 5400 | 5390 | 2291 |
| 370 | 20231107 | 123200 | 4454262930 | 5390 | 5380 | 5390 | 5380 | 18 |
| 371 | 20231107 | 123100 | 4454166080 | 5390 | 5390 | 5390 | 5390 | 0 |
| 372 | 20231107 | 123000 | 4454166080 | 5390 | 5390 | 5390 | 5390 | 1 |
| 373 | 20231107 | 122900 | 4454160690 | 5390 | 5390 | 5390 | 5390 | 21 |
| 374 | 20231107 | 122800 | 4454047500 | 5390 | 5390 | 5390 | 5390 | 0 |
| 375 | 20231107 | 122700 | 4454047500 | 5390 | 5390 | 5390 | 5390 | 1 |
| 376 | 20231107 | 122600 | 4454042110 | 5380 | 5390 | 5390 | 5380 | 127 |
| 377 | 20231107 | 122500 | 4453357630 | 5390 | 5370 | 5390 | 5370 | 110 |
| 378 | 20231107 | 122400 | 4452764910 | 5390 | 5390 | 5390 | 5390 | 0 |
| 379 | 20231107 | 122300 | 4452764910 | 5390 | 5380 | 5390 | 5370 | 2205 |
| 380 | 20231107 | 122200 | 4440916910 | 5390 | 5390 | 5390 | 5380 | 416 |
| 381 | 20231107 | 122100 | 4438674680 | 5400 | 5400 | 5400 | 5390 | 2672 |
| 382 | 20231107 | 122000 | 4424248540 | 5400 | 5400 | 5400 | 5380 | 307 |
| 383 | 20231107 | 121900 | 4422591740 | 5380 | 5400 | 5400 | 5380 | 1019 |
| 384 | 20231107 | 121800 | 4417089520 | 5400 | 5370 | 5400 | 5370 | 760 |
| 385 | 20231107 | 121700 | 4412993830 | 5370 | 5390 | 5390 | 5370 | 389 |
| 386 | 20231107 | 121600 | 4410898420 | 5390 | 5360 | 5390 | 5360 | 542 |
| 387 | 20231107 | 121500 | 4407988850 | 5360 | 5370 | 5370 | 5360 | 830 |
| 388 | 20231107 | 121400 | 4403538950 | 5370 | 5360 | 5370 | 5360 | 483 |
| 389 | 20231107 | 121300 | 4400950060 | 5370 | 5360 | 5370 | 5360 | 3978 |
| 390 | 20231107 | 121200 | 4379627950 | 5370 | 5370 | 5390 | 5370 | 1144 |
| 391 | 20231107 | 121100 | 4373484490 | 5390 | 5390 | 5390 | 5390 | 232 |
| 392 | 20231107 | 121000 | 4372234010 | 5390 | 5370 | 5390 | 5370 | 2270 |
| 393 | 20231107 | 120900 | 4360031750 | 5370 | 5380 | 5380 | 5370 | 26 |
| 394 | 20231107 | 120800 | 4359892020 | 5380 | 5360 | 5380 | 5360 | 2415 |
| 395 | 20231107 | 120700 | 4346947540 | 5380 | 5370 | 5380 | 5360 | 390 |
| 396 | 20231107 | 120600 | 4344855040 | 5360 | 5370 | 5380 | 5360 | 3135 |
| 397 | 20231107 | 120500 | 4328034890 | 5390 | 5370 | 5390 | 5370 | 505 |
| 398 | 20231107 | 120400 | 4325323000 | 5400 | 5390 | 5400 | 5370 | 9795 |
| 399 | 20231107 | 120300 | 4272675230 | 5390 | 5390 | 5400 | 5380 | 2585 |
| 400 | 20231107 | 120200 | 4258743070 | 5400 | 5400 | 5410 | 5390 | 1233 |
| 401 | 20231107 | 120100 | 4252086370 | 5410 | 5390 | 5410 | 5390 | 525 |
| 402 | 20231107 | 120000 | 4249256350 | 5410 | 5400 | 5410 | 5390 | 1898 |
| 403 | 20231107 | 115900 | 4239014620 | 5400 | 5400 | 5400 | 5390 | 523 |
| 404 | 20231107 | 115800 | 4236195610 | 5390 | 5390 | 5400 | 5390 | 7179 |
| 405 | 20231107 | 115700 | 4197500780 | 5400 | 5410 | 5410 | 5390 | 453 |
| 406 | 20231107 | 115600 | 4195057990 | 5390 | 5400 | 5410 | 5390 | 10292 |
| 407 | 20231107 | 115500 | 4139481020 | 5410 | 5400 | 5410 | 5400 | 936 |
| 408 | 20231107 | 115400 | 4134423330 | 5400 | 5430 | 5430 | 5400 | 2242 |
| 409 | 20231107 | 115300 | 4122293540 | 5430 | 5410 | 5430 | 5410 | 1852 |
| 410 | 20231107 | 115200 | 4112273940 | 5410 | 5410 | 5430 | 5410 | 1095 |
| 411 | 20231107 | 115100 | 4106349590 | 5430 | 5430 | 5430 | 5410 | 592 |
| 412 | 20231107 | 115000 | 4103136770 | 5430 | 5410 | 5440 | 5410 | 6 |
| 413 | 20231107 | 114900 | 4103104220 | 5420 | 5420 | 5420 | 5420 | 22 |
| 414 | 20231107 | 114800 | 4102984980 | 5440 | 5440 | 5440 | 5440 | 2 |
| 415 | 20231107 | 114700 | 4102974100 | 5440 | 5430 | 5440 | 5410 | 696 |
| 416 | 20231107 | 114600 | 4099208190 | 5440 | 5410 | 5440 | 5410 | 128 |
| 417 | 20231107 | 114500 | 4098514850 | 5430 | 5440 | 5440 | 5430 | 29 |
| 418 | 20231107 | 114400 | 4098357280 | 5440 | 5430 | 5440 | 5430 | 1751 |
| 419 | 20231107 | 114300 | 4088849340 | 5420 | 5420 | 5420 | 5420 | 130 |
| 420 | 20231107 | 114200 | 4088144740 | 5430 | 5420 | 5430 | 5410 | 675 |
| 421 | 20231107 | 114100 | 4084492860 | 5430 | 5430 | 5430 | 5430 | 2 |
| 422 | 20231107 | 114000 | 4084482000 | 5440 | 5440 | 5440 | 5440 | 2 |
| 423 | 20231107 | 113900 | 4084471120 | 5440 | 5430 | 5440 | 5430 | 695 |
| 424 | 20231107 | 113800 | 4080697250 | 5430 | 5410 | 5430 | 5410 | 27 |
| 425 | 20231107 | 113700 | 4080550660 | 5430 | 5430 | 5430 | 5410 | 1550 |
| 426 | 20231107 | 113600 | 4072165100 | 5420 | 5410 | 5420 | 5410 | 1053 |
| 427 | 20231107 | 113500 | 4066465970 | 5410 | 5430 | 5430 | 5410 | 340 |
| 428 | 20231107 | 113400 | 4064625730 | 5430 | 5430 | 5430 | 5430 | 21 |
| 429 | 20231107 | 113300 | 4064511700 | 5420 | 5440 | 5440 | 5420 | 292 |
| 430 | 20231107 | 113200 | 4062929020 | 5420 | 5420 | 5440 | 5410 | 853 |
| 431 | 20231107 | 113100 | 4058305290 | 5420 | 5440 | 5450 | 5420 | 305 |
| 432 | 20231107 | 113000 | 4056646100 | 5440 | 5420 | 5440 | 5420 | 2 |
| 433 | 20231107 | 112900 | 4056635240 | 5440 | 5430 | 5440 | 5430 | 134 |
| 434 | 20231107 | 112800 | 4055907600 | 5440 | 5440 | 5440 | 5440 | 7 |
| 435 | 20231107 | 112700 | 4055869520 | 5440 | 5450 | 5450 | 5420 | 790 |
| 436 | 20231107 | 112600 | 4051583270 | 5450 | 5440 | 5450 | 5420 | 261 |
| 437 | 20231107 | 112500 | 4050168170 | 5450 | 5450 | 5460 | 5420 | 111 |
| 438 | 20231107 | 112400 | 4049566270 | 5420 | 5450 | 5460 | 5420 | 819 |
| 439 | 20231107 | 112300 | 4045120310 | 5460 | 5460 | 5460 | 5430 | 658 |
| 440 | 20231107 | 112200 | 4041540740 | 5440 | 5470 | 5470 | 5440 | 2188 |
| 441 | 20231107 | 112100 | 4029637310 | 5440 | 5410 | 5470 | 5410 | 2434 |
| 442 | 20231107 | 112000 | 4016382190 | 5440 | 5430 | 5440 | 5410 | 2946 |
| 443 | 20231107 | 111900 | 4000393150 | 5430 | 5420 | 5430 | 5410 | 1918 |
| 444 | 20231107 | 111800 | 3989999130 | 5410 | 5410 | 5420 | 5400 | 588 |
| 445 | 20231107 | 111700 | 3986818060 | 5420 | 5400 | 5420 | 5400 | 2015 |
| 446 | 20231107 | 111600 | 3975925290 | 5410 | 5400 | 5420 | 5400 | 2236 |
| 447 | 20231107 | 111500 | 3963829830 | 5420 | 5410 | 5420 | 5400 | 306 |
| 448 | 20231107 | 111400 | 3962175830 | 5420 | 5400 | 5430 | 5400 | 548 |
| 449 | 20231107 | 111300 | 3959210670 | 5420 | 5400 | 5420 | 5400 | 1809 |
| 450 | 20231107 | 111200 | 3949436000 | 5400 | 5410 | 5420 | 5400 | 756 |
| 451 | 20231107 | 111100 | 3945353070 | 5410 | 5420 | 5420 | 5400 | 2254 |
| 452 | 20231107 | 111000 | 3933160070 | 5430 | 5400 | 5430 | 5400 | 953 |
| 453 | 20231107 | 110900 | 3928010810 | 5430 | 5420 | 5430 | 5410 | 283 |
| 454 | 20231107 | 110800 | 3926479130 | 5410 | 5430 | 5430 | 5400 | 7884 |
| 455 | 20231107 | 110700 | 3883905190 | 5410 | 5410 | 5410 | 5410 | 2633 |
| 456 | 20231107 | 110600 | 3869660660 | 5410 | 5410 | 5430 | 5410 | 6671 |
| 457 | 20231107 | 110500 | 3833561540 | 5420 | 5410 | 5430 | 5410 | 2435 |
| 458 | 20231107 | 110400 | 3820381140 | 5410 | 5420 | 5420 | 5410 | 1550 |
| 459 | 20231107 | 110300 | 3811995000 | 5420 | 5450 | 5450 | 5420 | 1681 |
| 460 | 20231107 | 110200 | 3802878750 | 5440 | 5440 | 5440 | 5410 | 16999 |
| 461 | 20231107 | 110100 | 3710720280 | 5440 | 5440 | 5440 | 5430 | 1114 |
| 462 | 20231107 | 110000 | 3704660580 | 5450 | 5440 | 5450 | 5430 | 1985 |
| 463 | 20231107 | 105900 | 3693862150 | 5460 | 5450 | 5460 | 5440 | 596 |
| 464 | 20231107 | 105800 | 3690615600 | 5450 | 5460 | 5460 | 5450 | 1028 |
| 465 | 20231107 | 105700 | 3685002730 | 5460 | 5460 | 5460 | 5440 | 838 |
| 466 | 20231107 | 105600 | 3680439210 | 5450 | 5440 | 5450 | 5430 | 2051 |
| 467 | 20231107 | 105500 | 3669263770 | 5450 | 5440 | 5450 | 5440 | 8 |
| 468 | 20231107 | 105400 | 3669220200 | 5450 | 5450 | 5450 | 5450 | 201 |
| 469 | 20231107 | 105300 | 3668124750 | 5450 | 5440 | 5450 | 5440 | 193 |
| 470 | 20231107 | 105200 | 3667074120 | 5450 | 5430 | 5460 | 5430 | 1749 |
| 471 | 20231107 | 105100 | 3657573240 | 5430 | 5440 | 5460 | 5430 | 4565 |
| 472 | 20231107 | 105000 | 3632763460 | 5430 | 5450 | 5450 | 5430 | 2996 |
| 473 | 20231107 | 104900 | 3616465300 | 5460 | 5440 | 5460 | 5440 | 191 |
| 474 | 20231107 | 104800 | 3615426240 | 5460 | 5440 | 5460 | 5440 | 3992 |
| 475 | 20231107 | 104700 | 3593695480 | 5440 | 5460 | 5470 | 5440 | 5939 |
| 476 | 20231107 | 104600 | 3561305000 | 5470 | 5470 | 5470 | 5470 | 1352 |
| 477 | 20231107 | 104500 | 3553909560 | 5480 | 5480 | 5480 | 5470 | 667 |
| 478 | 20231107 | 104400 | 3550260440 | 5480 | 5480 | 5480 | 5480 | 44 |
| 479 | 20231107 | 104300 | 3550019320 | 5480 | 5470 | 5480 | 5460 | 1771 |
| 480 | 20231107 | 104200 | 3540338830 | 5470 | 5480 | 5480 | 5460 | 5800 |
| 481 | 20231107 | 104100 | 3508609810 | 5490 | 5490 | 5490 | 5480 | 292 |
| 482 | 20231107 | 104000 | 3507007200 | 5490 | 5510 | 5510 | 5480 | 4468 |
| 483 | 20231107 | 103900 | 3482475250 | 5510 | 5490 | 5520 | 5490 | 1765 |
| 484 | 20231107 | 103800 | 3472753850 | 5490 | 5510 | 5510 | 5490 | 41 |
| 485 | 20231107 | 103700 | 3472528310 | 5520 | 5500 | 5520 | 5490 | 1163 |
| 486 | 20231107 | 103600 | 3466131880 | 5520 | 5510 | 5520 | 5500 | 1685 |
| 487 | 20231107 | 103500 | 3456859800 | 5510 | 5530 | 5530 | 5510 | 627 |
| 488 | 20231107 | 103400 | 3453404990 | 5530 | 5540 | 5540 | 5510 | 8 |
| 489 | 20231107 | 103300 | 3453360790 | 5540 | 5540 | 5540 | 5540 | 6 |
| 490 | 20231107 | 103200 | 3453327550 | 5540 | 5530 | 5540 | 5500 | 690 |
| 491 | 20231107 | 103100 | 3449530300 | 5540 | 5530 | 5540 | 5510 | 406 |
| 492 | 20231107 | 103000 | 3447290350 | 5510 | 5540 | 5540 | 5510 | 1904 |
| 493 | 20231107 | 102900 | 3436792910 | 5540 | 5530 | 5550 | 5520 | 480 |
| 494 | 20231107 | 102800 | 3434138470 | 5550 | 5550 | 5550 | 5520 | 740 |
| 495 | 20231107 | 102700 | 3430049430 | 5550 | 5540 | 5550 | 5530 | 725 |
| 496 | 20231107 | 102600 | 3426039450 | 5550 | 5550 | 5560 | 5540 | 685 |
| 497 | 20231107 | 102500 | 3422241820 | 5550 | 5560 | 5570 | 5540 | 1861 |
| 498 | 20231107 | 102400 | 3411900180 | 5560 | 5530 | 5560 | 5520 | 1504 |
| 499 | 20231107 | 102300 | 3403555140 | 5520 | 5510 | 5550 | 5510 | 237 |
| 500 | 20231107 | 102200 | 3402247020 | 5500 | 5550 | 5560 | 5500 | 4408 |
| 501 | 20231107 | 102100 | 3377949630 | 5550 | 5540 | 5550 | 5540 | 160 |
| 502 | 20231107 | 102000 | 3377062920 | 5540 | 5570 | 5570 | 5510 | 5612 |
| 503 | 20231107 | 101900 | 3345981760 | 5560 | 5590 | 5590 | 5560 | 8101 |
| 504 | 20231107 | 101800 | 3300803420 | 5590 | 5590 | 5600 | 5580 | 1192 |
| 505 | 20231107 | 101700 | 3294135100 | 5590 | 5580 | 5620 | 5580 | 14697 |
| 506 | 20231107 | 101600 | 3211870480 | 5580 | 5570 | 5610 | 5570 | 12374 |
| 507 | 20231107 | 101500 | 3142672050 | 5580 | 5560 | 5580 | 5550 | 6353 |
| 508 | 20231107 | 101400 | 3107288740 | 5570 | 5520 | 5570 | 5520 | 6897 |
| 509 | 20231107 | 101300 | 3069040180 | 5520 | 5500 | 5520 | 5490 | 3832 |
| 510 | 20231107 | 101200 | 3047981380 | 5500 | 5500 | 5510 | 5490 | 1030 |
| 511 | 20231107 | 101100 | 3042316740 | 5500 | 5510 | 5520 | 5500 | 2555 |
| 512 | 20231107 | 101000 | 3028262990 | 5520 | 5510 | 5530 | 5510 | 632 |
| 513 | 20231107 | 100900 | 3024780620 | 5530 | 5520 | 5530 | 5510 | 332 |
| 514 | 20231107 | 100800 | 3022949430 | 5540 | 5530 | 5550 | 5530 | 1146 |
| 515 | 20231107 | 100700 | 3016604460 | 5500 | 5530 | 5530 | 5500 | 2322 |
| 516 | 20231107 | 100600 | 3003828150 | 5510 | 5520 | 5530 | 5510 | 1775 |
| 517 | 20231107 | 100500 | 2994028210 | 5530 | 5530 | 5550 | 5510 | 2291 |
| 518 | 20231107 | 100400 | 2981361390 | 5530 | 5550 | 5550 | 5530 | 1468 |
| 519 | 20231107 | 100300 | 2973226360 | 5550 | 5520 | 5550 | 5520 | 8040 |
| 520 | 20231107 | 100200 | 2928723980 | 5530 | 5520 | 5530 | 5510 | 1501 |
| 521 | 20231107 | 100100 | 2920447430 | 5530 | 5510 | 5530 | 5500 | 3988 |
| 522 | 20231107 | 100000 | 2898442940 | 5510 | 5500 | 5510 | 5490 | 606 |
| 523 | 20231107 | 095900 | 2895107200 | 5500 | 5490 | 5500 | 5490 | 2382 |
| 524 | 20231107 | 095800 | 2882013180 | 5490 | 5450 | 5490 | 5450 | 11789 |
| 525 | 20231107 | 095700 | 2817543170 | 5450 | 5460 | 5470 | 5450 | 6249 |
| 526 | 20231107 | 095600 | 2783439400 | 5460 | 5470 | 5470 | 5460 | 3942 |
| 527 | 20231107 | 095500 | 2761903260 | 5460 | 5490 | 5500 | 5460 | 10064 |
| 528 | 20231107 | 095400 | 2706805730 | 5490 | 5490 | 5500 | 5490 | 148 |
| 529 | 20231107 | 095300 | 2705993080 | 5490 | 5490 | 5500 | 5480 | 588 |
| 530 | 20231107 | 095200 | 2702769450 | 5480 | 5500 | 5500 | 5480 | 5899 |
| 531 | 20231107 | 095100 | 2670397870 | 5520 | 5520 | 5520 | 5500 | 579 |
| 532 | 20231107 | 095000 | 2667201810 | 5520 | 5500 | 5520 | 5500 | 3744 |
| 533 | 20231107 | 094900 | 2646557200 | 5500 | 5490 | 5510 | 5490 | 688 |
| 534 | 20231107 | 094800 | 2642775350 | 5490 | 5490 | 5510 | 5480 | 236 |
| 535 | 20231107 | 094700 | 2641481340 | 5500 | 5500 | 5510 | 5480 | 1394 |
| 536 | 20231107 | 094600 | 2633825600 | 5490 | 5480 | 5500 | 5470 | 5151 |
| 537 | 20231107 | 094500 | 2605523620 | 5480 | 5460 | 5490 | 5460 | 5296 |
| 538 | 20231107 | 094400 | 2576475650 | 5480 | 5490 | 5490 | 5460 | 952 |
| 539 | 20231107 | 094300 | 2571274550 | 5490 | 5470 | 5490 | 5460 | 418 |
| 540 | 20231107 | 094200 | 2568986310 | 5480 | 5470 | 5490 | 5460 | 2069 |
| 541 | 20231107 | 094100 | 2557678980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 542 | 20231107 | 094000 | 2557678980 | 5500 | 5500 | 5500 | 5460 | 2468 |
| 543 | 20231107 | 093900 | 2544161940 | 5490 | 5470 | 5500 | 5470 | 5129 |
| 544 | 20231107 | 093800 | 2516010520 | 5470 | 5500 | 5500 | 5470 | 1730 |
| 545 | 20231107 | 093700 | 2506528530 | 5500 | 5480 | 5500 | 5460 | 8180 |
| 546 | 20231107 | 093600 | 2461655840 | 5480 | 5500 | 5510 | 5480 | 3279 |
| 547 | 20231107 | 093500 | 2443634340 | 5500 | 5490 | 5510 | 5460 | 5981 |
| 548 | 20231107 | 093400 | 2410744830 | 5470 | 5490 | 5500 | 5470 | 3331 |
| 549 | 20231107 | 093300 | 2392470120 | 5480 | 5440 | 5500 | 5440 | 18831 |
| 550 | 20231107 | 093200 | 2289273140 | 5440 | 5440 | 5450 | 5420 | 2384 |
| 551 | 20231107 | 093100 | 2276308260 | 5420 | 5450 | 5450 | 5420 | 4355 |
| 552 | 20231107 | 093000 | 2252643990 | 5460 | 5440 | 5460 | 5430 | 2322 |
| 553 | 20231107 | 092900 | 2239985160 | 5430 | 5420 | 5440 | 5420 | 6030 |
| 554 | 20231107 | 092800 | 2207269730 | 5420 | 5430 | 5460 | 5420 | 9572 |
| 555 | 20231107 | 092700 | 2155220590 | 5430 | 5460 | 5470 | 5420 | 11626 |
| 556 | 20231107 | 092600 | 2092024310 | 5470 | 5480 | 5480 | 5450 | 5892 |
| 557 | 20231107 | 092500 | 2059855350 | 5480 | 5500 | 5500 | 5450 | 621 |
| 558 | 20231107 | 092400 | 2056458870 | 5500 | 5460 | 5530 | 5450 | 35795 |
| 559 | 20231107 | 092300 | 1859863720 | 5460 | 5470 | 5470 | 5440 | 4419 |
| 560 | 20231107 | 092200 | 1835796050 | 5470 | 5460 | 5470 | 5430 | 2656 |
| 561 | 20231107 | 092100 | 1821320410 | 5440 | 5440 | 5480 | 5440 | 6035 |
| 562 | 20231107 | 092000 | 1788411520 | 5440 | 5460 | 5460 | 5420 | 4642 |
| 563 | 20231107 | 091900 | 1763188260 | 5460 | 5440 | 5460 | 5430 | 4817 |
| 564 | 20231107 | 091800 | 1736977720 | 5430 | 5420 | 5440 | 5410 | 4410 |
| 565 | 20231107 | 091700 | 1713051380 | 5420 | 5410 | 5430 | 5400 | 7581 |
| 566 | 20231107 | 091600 | 1671962600 | 5390 | 5390 | 5410 | 5380 | 4939 |
| 567 | 20231107 | 091500 | 1645336650 | 5400 | 5420 | 5430 | 5390 | 9728 |
| 568 | 20231107 | 091400 | 1592695150 | 5420 | 5410 | 5430 | 5400 | 5602 |
| 569 | 20231107 | 091300 | 1562341940 | 5410 | 5390 | 5420 | 5380 | 7886 |
| 570 | 20231107 | 091200 | 1519791960 | 5390 | 5390 | 5400 | 5370 | 5925 |
| 571 | 20231107 | 091100 | 1487900600 | 5390 | 5390 | 5400 | 5370 | 9121 |
| 572 | 20231107 | 091000 | 1438821370 | 5390 | 5400 | 5430 | 5390 | 10939 |
| 573 | 20231107 | 090900 | 1379689390 | 5410 | 5430 | 5440 | 5400 | 8771 |
| 574 | 20231107 | 090800 | 1332198610 | 5440 | 5430 | 5440 | 5420 | 14794 |
| 575 | 20231107 | 090700 | 1251801730 | 5440 | 5450 | 5460 | 5430 | 3581 |
| 576 | 20231107 | 090600 | 1232309940 | 5460 | 5350 | 5490 | 5350 | 26369 |
| 577 | 20231107 | 090500 | 1089036810 | 5390 | 5340 | 5390 | 5320 | 19757 |
| 578 | 20231107 | 090400 | 983485870 | 5330 | 5380 | 5380 | 5320 | 22423 |
| 579 | 20231107 | 090300 | 863646380 | 5380 | 5430 | 5430 | 5380 | 32522 |
| 580 | 20231107 | 090200 | 687785480 | 5430 | 5450 | 5450 | 5410 | 19018 |
| 581 | 20231107 | 090100 | 584746990 | 5450 | 5440 | 5490 | 5420 | 23335 |
| 582 | 20231107 | 090000 | 457535680 | 5430 | 5550 | 5600 | 5370 | 82820 |