28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 20171 |
| 3 | 20231107 | 183800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20231107 | 183700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20231107 | 183600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20231107 | 183500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20231107 | 183400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20231107 | 183300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20231107 | 183200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20231107 | 183100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20231107 | 183000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20231107 | 182900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20231107 | 182800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20231107 | 182700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20231107 | 182600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20231107 | 182500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20231107 | 182400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20231107 | 182300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20231107 | 182200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20231107 | 182100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20231107 | 182000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20231107 | 181900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20231107 | 181800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20231107 | 181700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20231107 | 181600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20231107 | 181500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20231107 | 181400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20231107 | 181300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20231107 | 181200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20231107 | 181100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20231107 | 181000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20231107 | 180900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 20171 |
| 33 | 20231107 | 180800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20231107 | 180700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20231107 | 180600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20231107 | 180500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20231107 | 180400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20231107 | 180300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20231107 | 180200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20231107 | 180100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20231107 | 180000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20231107 | 175900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20231107 | 175800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20231107 | 175700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20231107 | 175600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20231107 | 175500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20231107 | 175400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20231107 | 175300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20231107 | 175200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20231107 | 175100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20231107 | 175000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20231107 | 174900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20231107 | 174800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20231107 | 174700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20231107 | 174600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20231107 | 174500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20231107 | 174400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20231107 | 174300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20231107 | 174200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20231107 | 174100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20231107 | 174000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20231107 | 173900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 20171 |
| 63 | 20231107 | 173800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20231107 | 173700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20231107 | 173600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20231107 | 173500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20231107 | 173400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20231107 | 173300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20231107 | 173200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20231107 | 173100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20231107 | 173000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20231107 | 172900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20231107 | 172800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20231107 | 172700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20231107 | 172600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20231107 | 172500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20231107 | 172400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20231107 | 172300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20231107 | 172200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20231107 | 172100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20231107 | 172000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20231107 | 171900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20231107 | 171800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20231107 | 171700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20231107 | 171600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20231107 | 171500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20231107 | 171400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20231107 | 171300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20231107 | 171200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20231107 | 171100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20231107 | 171000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20231107 | 170900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 20171 |
| 93 | 20231107 | 170800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20231107 | 170700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20231107 | 170600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20231107 | 170500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20231107 | 170400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20231107 | 170300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20231107 | 170200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20231107 | 170100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20231107 | 170000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20231107 | 165900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20231107 | 165800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20231107 | 165700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20231107 | 165600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20231107 | 165500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20231107 | 165400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20231107 | 165300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20231107 | 165200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20231107 | 165100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20231107 | 165000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20231107 | 164900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20231107 | 164800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20231107 | 164700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20231107 | 164600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20231107 | 164500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20231107 | 164400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20231107 | 164300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20231107 | 164200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20231107 | 164100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20231107 | 164000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20231107 | 163900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 20171 |
| 123 | 20231107 | 163800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20231107 | 163700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20231107 | 163600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20231107 | 163500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20231107 | 163400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20231107 | 163300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20231107 | 163200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20231107 | 163100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20231107 | 163000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20231107 | 162900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20231107 | 162800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20231107 | 162700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20231107 | 162600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20231107 | 162500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20231107 | 162400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20231107 | 162300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20231107 | 162200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20231107 | 162100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20231107 | 162000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20231107 | 161900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20231107 | 161800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20231107 | 161700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20231107 | 161600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20231107 | 161500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20231107 | 161400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20231107 | 161300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20231107 | 161200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20231107 | 161100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20231107 | 161000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20231107 | 160900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 20171 |
| 153 | 20231107 | 160800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20231107 | 160700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20231107 | 160600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20231107 | 160500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20231107 | 160400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20231107 | 160300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20231107 | 160200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20231107 | 160100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20231107 | 160000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20231107 | 155900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20231107 | 155800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20231107 | 155700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20231107 | 155600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20231107 | 155500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20231107 | 155400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20231107 | 155300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20231107 | 155200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20231107 | 155100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20231107 | 155000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20231107 | 154900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20231107 | 154800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20231107 | 154700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20231107 | 154600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20231107 | 154500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20231107 | 154400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20231107 | 154300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20231107 | 154200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20231107 | 154100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20231107 | 154000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20231107 | 153900 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 20171 |
| 183 | 20231107 | 153800 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20231107 | 153700 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20231107 | 153600 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20231107 | 153500 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20231107 | 153400 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20231107 | 153300 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20231107 | 153200 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20231107 | 153100 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20231107 | 153000 | 1752505290 | 5720 | 5720 | 5720 | 5720 | 20171 |
| 192 | 20231107 | 152900 | 1637127170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20231107 | 152800 | 1637127170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20231107 | 152700 | 1637127170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20231107 | 152600 | 1637127170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20231107 | 152500 | 1637127170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20231107 | 152400 | 1637127170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 198 | 20231107 | 152300 | 1637127170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 199 | 20231107 | 152200 | 1637127170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 200 | 20231107 | 152100 | 1637127170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 201 | 20231107 | 152000 | 1637127170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 202 | 20231107 | 151900 | 1637127170 | 5720 | 5720 | 5720 | 5710 | 2423 |
| 203 | 20231107 | 151800 | 1623277300 | 5720 | 5710 | 5720 | 5710 | 855 |
| 204 | 20231107 | 151700 | 1618387650 | 5720 | 5720 | 5720 | 5710 | 569 |
| 205 | 20231107 | 151600 | 1615133100 | 5720 | 5720 | 5720 | 5710 | 444 |
| 206 | 20231107 | 151500 | 1612593560 | 5710 | 5720 | 5720 | 5710 | 715 |
| 207 | 20231107 | 151400 | 1608504030 | 5720 | 5720 | 5720 | 5710 | 3021 |
| 208 | 20231107 | 151300 | 1591225700 | 5720 | 5720 | 5720 | 5710 | 730 |
| 209 | 20231107 | 151200 | 1587051280 | 5720 | 5710 | 5720 | 5710 | 400 |
| 210 | 20231107 | 151100 | 1584763460 | 5720 | 5720 | 5720 | 5710 | 2425 |
| 211 | 20231107 | 151000 | 1570892610 | 5720 | 5720 | 5720 | 5710 | 2387 |
| 212 | 20231107 | 150900 | 1557239130 | 5710 | 5720 | 5720 | 5710 | 297 |
| 213 | 20231107 | 150800 | 1555542410 | 5710 | 5710 | 5720 | 5710 | 84 |
| 214 | 20231107 | 150700 | 1555062200 | 5720 | 5710 | 5720 | 5710 | 1548 |
| 215 | 20231107 | 150600 | 1546221130 | 5720 | 5720 | 5720 | 5710 | 84 |
| 216 | 20231107 | 150500 | 1545740790 | 5710 | 5720 | 5720 | 5710 | 3693 |
| 217 | 20231107 | 150400 | 1524653110 | 5720 | 5720 | 5720 | 5710 | 144 |
| 218 | 20231107 | 150300 | 1523830160 | 5720 | 5710 | 5720 | 5710 | 2027 |
| 219 | 20231107 | 150200 | 1512255870 | 5720 | 5710 | 5720 | 5710 | 215 |
| 220 | 20231107 | 150100 | 1511026210 | 5710 | 5720 | 5720 | 5710 | 228 |
| 221 | 20231107 | 150000 | 1509722460 | 5710 | 5700 | 5720 | 5700 | 1235 |
| 222 | 20231107 | 145900 | 1502670060 | 5700 | 5710 | 5720 | 5700 | 161 |
| 223 | 20231107 | 145800 | 1501749590 | 5720 | 5700 | 5720 | 5700 | 1989 |
| 224 | 20231107 | 145700 | 1490409130 | 5700 | 5700 | 5720 | 5700 | 432 |
| 225 | 20231107 | 145600 | 1487941990 | 5710 | 5700 | 5720 | 5700 | 653 |
| 226 | 20231107 | 145500 | 1484212940 | 5700 | 5710 | 5720 | 5700 | 2323 |
| 227 | 20231107 | 145400 | 1470955440 | 5710 | 5710 | 5720 | 5710 | 665 |
| 228 | 20231107 | 145300 | 1467154830 | 5720 | 5720 | 5720 | 5700 | 173 |
| 229 | 20231107 | 145200 | 1466165680 | 5720 | 5710 | 5720 | 5700 | 3082 |
| 230 | 20231107 | 145100 | 1448547020 | 5710 | 5710 | 5710 | 5700 | 994 |
| 231 | 20231107 | 145000 | 1442871410 | 5700 | 5710 | 5710 | 5700 | 1156 |
| 232 | 20231107 | 144900 | 1436271560 | 5710 | 5710 | 5710 | 5700 | 1199 |
| 233 | 20231107 | 144800 | 1429425400 | 5700 | 5710 | 5710 | 5700 | 1115 |
| 234 | 20231107 | 144700 | 1423058920 | 5700 | 5700 | 5710 | 5700 | 3490 |
| 235 | 20231107 | 144600 | 1403131260 | 5710 | 5710 | 5720 | 5700 | 3345 |
| 236 | 20231107 | 144500 | 1384030250 | 5720 | 5710 | 5720 | 5700 | 2728 |
| 237 | 20231107 | 144400 | 1368451680 | 5720 | 5710 | 5720 | 5710 | 545 |
| 238 | 20231107 | 144300 | 1365338210 | 5720 | 5720 | 5720 | 5710 | 382 |
| 239 | 20231107 | 144200 | 1363153310 | 5720 | 5720 | 5720 | 5710 | 396 |
| 240 | 20231107 | 144100 | 1360889960 | 5710 | 5710 | 5720 | 5710 | 3036 |
| 241 | 20231107 | 144000 | 1343552650 | 5710 | 5710 | 5720 | 5710 | 5662 |
| 242 | 20231107 | 143900 | 1311221390 | 5720 | 5710 | 5720 | 5710 | 399 |
| 243 | 20231107 | 143800 | 1308939930 | 5710 | 5710 | 5720 | 5710 | 477 |
| 244 | 20231107 | 143700 | 1306211820 | 5710 | 5710 | 5720 | 5700 | 5461 |
| 245 | 20231107 | 143600 | 1275026990 | 5720 | 5710 | 5720 | 5710 | 76 |
| 246 | 20231107 | 143500 | 1274592450 | 5720 | 5720 | 5720 | 5710 | 487 |
| 247 | 20231107 | 143400 | 1271808950 | 5720 | 5720 | 5720 | 5710 | 188 |
| 248 | 20231107 | 143300 | 1270733730 | 5710 | 5720 | 5720 | 5710 | 86 |
| 249 | 20231107 | 143200 | 1270241940 | 5720 | 5720 | 5720 | 5710 | 47 |
| 250 | 20231107 | 143100 | 1269973240 | 5720 | 5710 | 5720 | 5710 | 843 |
| 251 | 20231107 | 143000 | 1265157110 | 5710 | 5720 | 5720 | 5710 | 1219 |
| 252 | 20231107 | 142900 | 1258193350 | 5710 | 5720 | 5720 | 5710 | 114 |
| 253 | 20231107 | 142800 | 1257541410 | 5710 | 5720 | 5720 | 5710 | 453 |
| 254 | 20231107 | 142700 | 1254950610 | 5710 | 5720 | 5720 | 5710 | 316 |
| 255 | 20231107 | 142600 | 1253143340 | 5720 | 5720 | 5720 | 5710 | 103 |
| 256 | 20231107 | 142500 | 1252554310 | 5720 | 5710 | 5720 | 5710 | 305 |
| 257 | 20231107 | 142400 | 1250809840 | 5720 | 5720 | 5720 | 5710 | 781 |
| 258 | 20231107 | 142300 | 1246348590 | 5720 | 5720 | 5720 | 5710 | 526 |
| 259 | 20231107 | 142200 | 1243343260 | 5710 | 5720 | 5720 | 5710 | 705 |
| 260 | 20231107 | 142100 | 1239315720 | 5720 | 5720 | 5720 | 5710 | 203 |
| 261 | 20231107 | 142000 | 1238154700 | 5720 | 5720 | 5720 | 5710 | 1282 |
| 262 | 20231107 | 141900 | 1230831640 | 5710 | 5710 | 5720 | 5710 | 241 |
| 263 | 20231107 | 141800 | 1229453290 | 5710 | 5710 | 5720 | 5710 | 532 |
| 264 | 20231107 | 141700 | 1226413640 | 5710 | 5710 | 5720 | 5710 | 382 |
| 265 | 20231107 | 141600 | 1224230490 | 5720 | 5720 | 5720 | 5710 | 314 |
| 266 | 20231107 | 141500 | 1222434540 | 5720 | 5720 | 5720 | 5710 | 92 |
| 267 | 20231107 | 141400 | 1221908430 | 5710 | 5720 | 5720 | 5710 | 118 |
| 268 | 20231107 | 141300 | 1221233610 | 5720 | 5720 | 5720 | 5710 | 280 |
| 269 | 20231107 | 141200 | 1219632140 | 5720 | 5720 | 5720 | 5710 | 402 |
| 270 | 20231107 | 141100 | 1217332830 | 5710 | 5720 | 5720 | 5710 | 395 |
| 271 | 20231107 | 141000 | 1215074570 | 5720 | 5720 | 5720 | 5710 | 284 |
| 272 | 20231107 | 140900 | 1213450220 | 5700 | 5700 | 5720 | 5700 | 172 |
| 273 | 20231107 | 140800 | 1212467660 | 5710 | 5720 | 5720 | 5710 | 897 |
| 274 | 20231107 | 140700 | 1207341620 | 5710 | 5710 | 5720 | 5700 | 1099 |
| 275 | 20231107 | 140600 | 1201075440 | 5720 | 5720 | 5720 | 5710 | 1697 |
| 276 | 20231107 | 140500 | 1191375230 | 5720 | 5720 | 5720 | 5710 | 287 |
| 277 | 20231107 | 140400 | 1189733720 | 5720 | 5720 | 5720 | 5710 | 147 |
| 278 | 20231107 | 140300 | 1188893010 | 5710 | 5720 | 5720 | 5710 | 752 |
| 279 | 20231107 | 140200 | 1184595740 | 5720 | 5720 | 5720 | 5710 | 409 |
| 280 | 20231107 | 140100 | 1182258070 | 5720 | 5720 | 5720 | 5710 | 663 |
| 281 | 20231107 | 140000 | 1178469120 | 5710 | 5720 | 5720 | 5710 | 1766 |
| 282 | 20231107 | 135900 | 1168371190 | 5710 | 5710 | 5720 | 5710 | 1051 |
| 283 | 20231107 | 135800 | 1162359650 | 5720 | 5710 | 5720 | 5710 | 360 |
| 284 | 20231107 | 135700 | 1160300580 | 5710 | 5710 | 5720 | 5710 | 472 |
| 285 | 20231107 | 135600 | 1157601750 | 5720 | 5710 | 5720 | 5710 | 241 |
| 286 | 20231107 | 135500 | 1156223390 | 5720 | 5710 | 5720 | 5710 | 521 |
| 287 | 20231107 | 135400 | 1153245640 | 5720 | 5720 | 5720 | 5710 | 7672 |
| 288 | 20231107 | 135300 | 1109434130 | 5720 | 5720 | 5720 | 5710 | 541 |
| 289 | 20231107 | 135200 | 1106340550 | 5710 | 5720 | 5720 | 5710 | 1287 |
| 290 | 20231107 | 135100 | 1098979540 | 5720 | 5720 | 5720 | 5710 | 188 |
| 291 | 20231107 | 135000 | 1097904320 | 5710 | 5720 | 5720 | 5710 | 268 |
| 292 | 20231107 | 134900 | 1096371500 | 5710 | 5720 | 5720 | 5710 | 955 |
| 293 | 20231107 | 134800 | 1090915580 | 5710 | 5720 | 5720 | 5710 | 747 |
| 294 | 20231107 | 134700 | 1086647160 | 5710 | 5720 | 5720 | 5710 | 756 |
| 295 | 20231107 | 134600 | 1082327460 | 5720 | 5720 | 5720 | 5710 | 832 |
| 296 | 20231107 | 134500 | 1077574140 | 5720 | 5720 | 5720 | 5720 | 159 |
| 297 | 20231107 | 134400 | 1076664660 | 5720 | 5720 | 5720 | 5720 | 356 |
| 298 | 20231107 | 134300 | 1074628340 | 5720 | 5720 | 5720 | 5700 | 648 |
| 299 | 20231107 | 134200 | 1070928580 | 5720 | 5720 | 5720 | 5720 | 425 |
| 300 | 20231107 | 134100 | 1068497580 | 5720 | 5710 | 5720 | 5710 | 220 |
| 301 | 20231107 | 134000 | 1067240460 | 5720 | 5720 | 5720 | 5710 | 8663 |
| 302 | 20231107 | 133900 | 1017771670 | 5720 | 5710 | 5720 | 5710 | 439 |
| 303 | 20231107 | 133800 | 1015260690 | 5720 | 5720 | 5720 | 5710 | 545 |
| 304 | 20231107 | 133700 | 1012144940 | 5720 | 5720 | 5720 | 5710 | 501 |
| 305 | 20231107 | 133600 | 1009279650 | 5720 | 5720 | 5720 | 5720 | 693 |
| 306 | 20231107 | 133500 | 1005315690 | 5720 | 5720 | 5720 | 5710 | 297 |
| 307 | 20231107 | 133400 | 1003616880 | 5720 | 5710 | 5720 | 5710 | 316 |
| 308 | 20231107 | 133300 | 1001809370 | 5720 | 5720 | 5720 | 5710 | 884 |
| 309 | 20231107 | 133200 | 996757890 | 5710 | 5720 | 5720 | 5710 | 874 |
| 310 | 20231107 | 133100 | 991763610 | 5720 | 5720 | 5720 | 5710 | 703 |
| 311 | 20231107 | 133000 | 987744780 | 5720 | 5720 | 5720 | 5720 | 563 |
| 312 | 20231107 | 132900 | 984524420 | 5720 | 5710 | 5720 | 5710 | 1141 |
| 313 | 20231107 | 132800 | 978005500 | 5720 | 5720 | 5720 | 5710 | 386 |
| 314 | 20231107 | 132700 | 975798080 | 5720 | 5720 | 5720 | 5710 | 510 |
| 315 | 20231107 | 132600 | 972882610 | 5720 | 5710 | 5720 | 5710 | 417 |
| 316 | 20231107 | 132500 | 970498440 | 5720 | 5720 | 5720 | 5720 | 467 |
| 317 | 20231107 | 132400 | 967827200 | 5720 | 5710 | 5720 | 5710 | 482 |
| 318 | 20231107 | 132300 | 965071110 | 5720 | 5720 | 5720 | 5720 | 265 |
| 319 | 20231107 | 132200 | 963555310 | 5720 | 5720 | 5720 | 5720 | 425 |
| 320 | 20231107 | 132100 | 961124310 | 5720 | 5710 | 5720 | 5710 | 493 |
| 321 | 20231107 | 132000 | 958304380 | 5720 | 5720 | 5720 | 5720 | 272 |
| 322 | 20231107 | 131900 | 956748540 | 5720 | 5720 | 5720 | 5720 | 296 |
| 323 | 20231107 | 131800 | 955055420 | 5720 | 5720 | 5720 | 5710 | 348 |
| 324 | 20231107 | 131700 | 953065260 | 5720 | 5720 | 5720 | 5710 | 273 |
| 325 | 20231107 | 131600 | 951503710 | 5720 | 5720 | 5720 | 5710 | 400 |
| 326 | 20231107 | 131500 | 949216500 | 5710 | 5720 | 5720 | 5710 | 369 |
| 327 | 20231107 | 131400 | 947107860 | 5720 | 5720 | 5720 | 5720 | 525 |
| 328 | 20231107 | 131300 | 944104860 | 5720 | 5720 | 5720 | 5720 | 253 |
| 329 | 20231107 | 131200 | 942657700 | 5710 | 5720 | 5720 | 5710 | 1062 |
| 330 | 20231107 | 131100 | 936590430 | 5720 | 5720 | 5720 | 5720 | 526 |
| 331 | 20231107 | 131000 | 933581710 | 5720 | 5720 | 5720 | 5710 | 482 |
| 332 | 20231107 | 130900 | 930824780 | 5720 | 5720 | 5720 | 5710 | 398 |
| 333 | 20231107 | 130800 | 928548370 | 5720 | 5720 | 5720 | 5710 | 740 |
| 334 | 20231107 | 130700 | 924319050 | 5710 | 5720 | 5720 | 5710 | 311 |
| 335 | 20231107 | 130600 | 922540140 | 5720 | 5720 | 5720 | 5710 | 524 |
| 336 | 20231107 | 130500 | 919544460 | 5720 | 5720 | 5720 | 5710 | 641 |
| 337 | 20231107 | 130400 | 915880940 | 5720 | 5720 | 5720 | 5720 | 250 |
| 338 | 20231107 | 130300 | 914450940 | 5720 | 5720 | 5720 | 5710 | 317 |
| 339 | 20231107 | 130200 | 912637710 | 5720 | 5720 | 5720 | 5710 | 296 |
| 340 | 20231107 | 130100 | 910944600 | 5720 | 5710 | 5720 | 5710 | 385 |
| 341 | 20231107 | 130000 | 908744250 | 5720 | 5720 | 5720 | 5710 | 1900 |
| 342 | 20231107 | 125900 | 897892140 | 5720 | 5720 | 5720 | 5710 | 813 |
| 343 | 20231107 | 125800 | 893242620 | 5710 | 5720 | 5720 | 5710 | 892 |
| 344 | 20231107 | 125700 | 888143520 | 5720 | 5720 | 5720 | 5720 | 353 |
| 345 | 20231107 | 125600 | 886124360 | 5720 | 5710 | 5720 | 5710 | 999 |
| 346 | 20231107 | 125500 | 880414840 | 5720 | 5720 | 5720 | 5710 | 780 |
| 347 | 20231107 | 125400 | 875953750 | 5720 | 5720 | 5720 | 5710 | 862 |
| 348 | 20231107 | 125300 | 871027860 | 5720 | 5720 | 5720 | 5710 | 73 |
| 349 | 20231107 | 125200 | 870610340 | 5710 | 5710 | 5710 | 5710 | 441 |
| 350 | 20231107 | 125100 | 868092230 | 5710 | 5710 | 5710 | 5700 | 404 |
| 351 | 20231107 | 125000 | 865787290 | 5710 | 5710 | 5710 | 5710 | 145 |
| 352 | 20231107 | 124900 | 864959340 | 5710 | 5710 | 5710 | 5710 | 144 |
| 353 | 20231107 | 124800 | 864137100 | 5700 | 5700 | 5710 | 5700 | 366 |
| 354 | 20231107 | 124700 | 862047790 | 5700 | 5710 | 5710 | 5700 | 186 |
| 355 | 20231107 | 124600 | 860986180 | 5710 | 5710 | 5710 | 5700 | 946 |
| 356 | 20231107 | 124500 | 855591240 | 5710 | 5710 | 5710 | 5710 | 136 |
| 357 | 20231107 | 124400 | 854814680 | 5710 | 5700 | 5710 | 5700 | 234 |
| 358 | 20231107 | 124300 | 853479730 | 5700 | 5710 | 5710 | 5700 | 418 |
| 359 | 20231107 | 124200 | 851096660 | 5710 | 5720 | 5720 | 5700 | 1783 |
| 360 | 20231107 | 124100 | 840922190 | 5720 | 5700 | 5720 | 5700 | 394 |
| 361 | 20231107 | 124000 | 838671790 | 5700 | 5700 | 5720 | 5700 | 466 |
| 362 | 20231107 | 123900 | 836012850 | 5720 | 5720 | 5720 | 5700 | 466 |
| 363 | 20231107 | 123800 | 833353860 | 5720 | 5720 | 5720 | 5720 | 179 |
| 364 | 20231107 | 123700 | 832329980 | 5710 | 5710 | 5710 | 5700 | 1186 |
| 365 | 20231107 | 123600 | 825562890 | 5710 | 5710 | 5710 | 5700 | 406 |
| 366 | 20231107 | 123500 | 823246270 | 5710 | 5700 | 5710 | 5700 | 1981 |
| 367 | 20231107 | 123400 | 811936420 | 5710 | 5720 | 5720 | 5710 | 2392 |
| 368 | 20231107 | 123300 | 798276190 | 5720 | 5720 | 5720 | 5710 | 2737 |
| 369 | 20231107 | 123200 | 782645860 | 5710 | 5710 | 5710 | 5700 | 9873 |
| 370 | 20231107 | 123100 | 726296170 | 5700 | 5710 | 5710 | 5700 | 5610 |
| 371 | 20231107 | 123000 | 694313200 | 5710 | 5700 | 5710 | 5700 | 3209 |
| 372 | 20231107 | 122900 | 676019900 | 5710 | 5710 | 5710 | 5700 | 2379 |
| 373 | 20231107 | 122800 | 662456830 | 5710 | 5710 | 5710 | 5700 | 191 |
| 374 | 20231107 | 122700 | 661366390 | 5710 | 5700 | 5710 | 5700 | 213 |
| 375 | 20231107 | 122600 | 660150170 | 5710 | 5710 | 5710 | 5700 | 1916 |
| 376 | 20231107 | 122500 | 649226450 | 5710 | 5710 | 5710 | 5710 | 538 |
| 377 | 20231107 | 122400 | 646154470 | 5710 | 5710 | 5710 | 5710 | 572 |
| 378 | 20231107 | 122300 | 642888350 | 5710 | 5710 | 5710 | 5710 | 295 |
| 379 | 20231107 | 122200 | 641203900 | 5710 | 5710 | 5710 | 5710 | 1259 |
| 380 | 20231107 | 122100 | 634015010 | 5700 | 5700 | 5710 | 5700 | 231 |
| 381 | 20231107 | 122000 | 632696820 | 5700 | 5710 | 5710 | 5700 | 214 |
| 382 | 20231107 | 121900 | 631474900 | 5700 | 5700 | 5710 | 5700 | 2278 |
| 383 | 20231107 | 121800 | 618489740 | 5700 | 5700 | 5700 | 5690 | 270 |
| 384 | 20231107 | 121700 | 616951440 | 5700 | 5690 | 5700 | 5690 | 2390 |
| 385 | 20231107 | 121600 | 603333550 | 5700 | 5690 | 5700 | 5690 | 287 |
| 386 | 20231107 | 121500 | 601698940 | 5700 | 5700 | 5700 | 5690 | 180 |
| 387 | 20231107 | 121400 | 600673040 | 5700 | 5700 | 5700 | 5690 | 238 |
| 388 | 20231107 | 121300 | 599316560 | 5700 | 5700 | 5700 | 5700 | 153 |
| 389 | 20231107 | 121200 | 598444460 | 5700 | 5700 | 5700 | 5690 | 213 |
| 390 | 20231107 | 121100 | 597230410 | 5700 | 5700 | 5700 | 5690 | 447 |
| 391 | 20231107 | 121000 | 594684460 | 5700 | 5700 | 5700 | 5690 | 334 |
| 392 | 20231107 | 120900 | 592782660 | 5700 | 5700 | 5700 | 5690 | 961 |
| 393 | 20231107 | 120800 | 587305670 | 5700 | 5700 | 5700 | 5690 | 121 |
| 394 | 20231107 | 120700 | 586615980 | 5700 | 5700 | 5700 | 5700 | 212 |
| 395 | 20231107 | 120600 | 585407580 | 5690 | 5700 | 5700 | 5690 | 215 |
| 396 | 20231107 | 120500 | 584182290 | 5700 | 5700 | 5700 | 5690 | 327 |
| 397 | 20231107 | 120400 | 582319590 | 5700 | 5700 | 5700 | 5700 | 209 |
| 398 | 20231107 | 120300 | 581128290 | 5700 | 5700 | 5700 | 5690 | 143 |
| 399 | 20231107 | 120200 | 580313390 | 5700 | 5700 | 5700 | 5700 | 201 |
| 400 | 20231107 | 120100 | 579167690 | 5700 | 5700 | 5700 | 5700 | 228 |
| 401 | 20231107 | 120000 | 577868090 | 5700 | 5700 | 5700 | 5690 | 207 |
| 402 | 20231107 | 115900 | 576689040 | 5700 | 5700 | 5700 | 5690 | 254 |
| 403 | 20231107 | 115800 | 575241290 | 5700 | 5700 | 5700 | 5690 | 224 |
| 404 | 20231107 | 115700 | 573964690 | 5700 | 5700 | 5700 | 5690 | 194 |
| 405 | 20231107 | 115600 | 572858900 | 5700 | 5700 | 5700 | 5700 | 144 |
| 406 | 20231107 | 115500 | 572038100 | 5700 | 5690 | 5700 | 5690 | 175 |
| 407 | 20231107 | 115400 | 571040710 | 5700 | 5700 | 5700 | 5700 | 989 |
| 408 | 20231107 | 115300 | 565403410 | 5700 | 5710 | 5710 | 5690 | 968 |
| 409 | 20231107 | 115200 | 559888090 | 5710 | 5700 | 5710 | 5700 | 658 |
| 410 | 20231107 | 115100 | 556136200 | 5700 | 5710 | 5710 | 5700 | 636 |
| 411 | 20231107 | 115000 | 552509980 | 5710 | 5710 | 5710 | 5710 | 203 |
| 412 | 20231107 | 114900 | 551350850 | 5710 | 5710 | 5710 | 5700 | 162 |
| 413 | 20231107 | 114800 | 550425850 | 5710 | 5710 | 5710 | 5710 | 198 |
| 414 | 20231107 | 114700 | 549295270 | 5690 | 5710 | 5710 | 5690 | 393 |
| 415 | 20231107 | 114600 | 547055240 | 5710 | 5700 | 5710 | 5690 | 326 |
| 416 | 20231107 | 114500 | 545195420 | 5710 | 5710 | 5710 | 5710 | 228 |
| 417 | 20231107 | 114400 | 543893540 | 5710 | 5710 | 5710 | 5700 | 818 |
| 418 | 20231107 | 114300 | 539227690 | 5710 | 5710 | 5710 | 5700 | 216 |
| 419 | 20231107 | 114200 | 537994840 | 5710 | 5700 | 5710 | 5700 | 125 |
| 420 | 20231107 | 114100 | 537281130 | 5710 | 5710 | 5710 | 5700 | 334 |
| 421 | 20231107 | 114000 | 535375630 | 5710 | 5700 | 5710 | 5700 | 690 |
| 422 | 20231107 | 113900 | 531440630 | 5700 | 5700 | 5710 | 5700 | 503 |
| 423 | 20231107 | 113800 | 528571860 | 5700 | 5710 | 5710 | 5700 | 693 |
| 424 | 20231107 | 113700 | 524620120 | 5700 | 5710 | 5710 | 5700 | 101 |
| 425 | 20231107 | 113600 | 524043460 | 5710 | 5710 | 5710 | 5700 | 198 |
| 426 | 20231107 | 113500 | 522912890 | 5710 | 5710 | 5710 | 5710 | 156 |
| 427 | 20231107 | 113400 | 522022130 | 5710 | 5710 | 5710 | 5700 | 612 |
| 428 | 20231107 | 113300 | 518531790 | 5710 | 5710 | 5710 | 5710 | 72 |
| 429 | 20231107 | 113200 | 518120670 | 5710 | 5710 | 5710 | 5710 | 1077 |
| 430 | 20231107 | 113100 | 511971000 | 5710 | 5710 | 5710 | 5700 | 549 |
| 431 | 20231107 | 113000 | 508839490 | 5710 | 5710 | 5710 | 5700 | 185 |
| 432 | 20231107 | 112900 | 507783150 | 5710 | 5710 | 5710 | 5700 | 1324 |
| 433 | 20231107 | 112800 | 500235110 | 5710 | 5710 | 5710 | 5710 | 72 |
| 434 | 20231107 | 112700 | 499823990 | 5710 | 5710 | 5710 | 5700 | 1325 |
| 435 | 20231107 | 112600 | 492269880 | 5710 | 5710 | 5710 | 5700 | 819 |
| 436 | 20231107 | 112500 | 487593560 | 5710 | 5710 | 5710 | 5710 | 203 |
| 437 | 20231107 | 112400 | 486434430 | 5710 | 5710 | 5710 | 5710 | 97 |
| 438 | 20231107 | 112300 | 485880560 | 5710 | 5710 | 5710 | 5710 | 288 |
| 439 | 20231107 | 112200 | 484236080 | 5710 | 5710 | 5710 | 5700 | 1347 |
| 440 | 20231107 | 112100 | 476555000 | 5710 | 5710 | 5710 | 5710 | 163 |
| 441 | 20231107 | 112000 | 475624270 | 5710 | 5710 | 5710 | 5700 | 352 |
| 442 | 20231107 | 111900 | 473616170 | 5710 | 5710 | 5710 | 5700 | 187 |
| 443 | 20231107 | 111800 | 472548900 | 5710 | 5710 | 5710 | 5710 | 186 |
| 444 | 20231107 | 111700 | 471486840 | 5710 | 5710 | 5710 | 5700 | 696 |
| 445 | 20231107 | 111600 | 467517690 | 5710 | 5710 | 5710 | 5700 | 494 |
| 446 | 20231107 | 111500 | 464699150 | 5710 | 5710 | 5710 | 5700 | 347 |
| 447 | 20231107 | 111400 | 462717960 | 5700 | 5700 | 5710 | 5700 | 5728 |
| 448 | 20231107 | 111300 | 430067770 | 5700 | 5700 | 5700 | 5700 | 206 |
| 449 | 20231107 | 111200 | 428893570 | 5700 | 5700 | 5700 | 5700 | 166 |
| 450 | 20231107 | 111100 | 427947370 | 5690 | 5690 | 5700 | 5690 | 344 |
| 451 | 20231107 | 111000 | 425988910 | 5700 | 5700 | 5700 | 5700 | 149 |
| 452 | 20231107 | 110900 | 425139610 | 5700 | 5700 | 5700 | 5690 | 186 |
| 453 | 20231107 | 110800 | 424079910 | 5700 | 5700 | 5700 | 5700 | 231 |
| 454 | 20231107 | 110700 | 422763210 | 5700 | 5700 | 5700 | 5700 | 134 |
| 455 | 20231107 | 110600 | 421999410 | 5700 | 5700 | 5700 | 5690 | 1126 |
| 456 | 20231107 | 110500 | 415591410 | 5700 | 5700 | 5700 | 5690 | 126 |
| 457 | 20231107 | 110400 | 414873490 | 5700 | 5700 | 5700 | 5690 | 149 |
| 458 | 20231107 | 110300 | 414024370 | 5690 | 5700 | 5700 | 5690 | 261 |
| 459 | 20231107 | 110200 | 412538030 | 5700 | 5700 | 5700 | 5700 | 174 |
| 460 | 20231107 | 110100 | 411546230 | 5700 | 5700 | 5700 | 5700 | 159 |
| 461 | 20231107 | 110000 | 410639930 | 5700 | 5690 | 5700 | 5680 | 2680 |
| 462 | 20231107 | 105900 | 395389320 | 5690 | 5690 | 5690 | 5690 | 125 |
| 463 | 20231107 | 105800 | 394678070 | 5690 | 5690 | 5690 | 5690 | 100 |
| 464 | 20231107 | 105700 | 394109070 | 5680 | 5690 | 5690 | 5680 | 91 |
| 465 | 20231107 | 105600 | 393591550 | 5690 | 5690 | 5690 | 5680 | 59 |
| 466 | 20231107 | 105500 | 393255900 | 5690 | 5690 | 5690 | 5690 | 99 |
| 467 | 20231107 | 105400 | 392692590 | 5690 | 5690 | 5690 | 5680 | 148 |
| 468 | 20231107 | 105300 | 391850670 | 5690 | 5690 | 5690 | 5690 | 105 |
| 469 | 20231107 | 105200 | 391253220 | 5680 | 5690 | 5690 | 5680 | 3261 |
| 470 | 20231107 | 105100 | 372700050 | 5700 | 5700 | 5700 | 5690 | 32 |
| 471 | 20231107 | 105000 | 372517680 | 5700 | 5690 | 5700 | 5690 | 1438 |
| 472 | 20231107 | 104900 | 364335180 | 5700 | 5700 | 5700 | 5700 | 93 |
| 473 | 20231107 | 104800 | 363805080 | 5700 | 5700 | 5700 | 5700 | 169 |
| 474 | 20231107 | 104700 | 362841780 | 5700 | 5700 | 5700 | 5700 | 84 |
| 475 | 20231107 | 104600 | 362362980 | 5690 | 5690 | 5700 | 5690 | 724 |
| 476 | 20231107 | 104500 | 358242880 | 5690 | 5690 | 5700 | 5690 | 838 |
| 477 | 20231107 | 104400 | 353470260 | 5700 | 5700 | 5700 | 5690 | 872 |
| 478 | 20231107 | 104300 | 348499950 | 5700 | 5700 | 5700 | 5700 | 1283 |
| 479 | 20231107 | 104200 | 341186850 | 5700 | 5700 | 5700 | 5700 | 144 |
| 480 | 20231107 | 104100 | 340366050 | 5700 | 5700 | 5700 | 5700 | 161 |
| 481 | 20231107 | 104000 | 339448350 | 5700 | 5700 | 5700 | 5690 | 168 |
| 482 | 20231107 | 103900 | 338491570 | 5700 | 5700 | 5700 | 5700 | 80 |
| 483 | 20231107 | 103800 | 338035570 | 5690 | 5700 | 5700 | 5690 | 336 |
| 484 | 20231107 | 103700 | 336122740 | 5700 | 5700 | 5700 | 5690 | 75 |
| 485 | 20231107 | 103600 | 335695250 | 5700 | 5700 | 5700 | 5690 | 405 |
| 486 | 20231107 | 103500 | 333386780 | 5700 | 5700 | 5700 | 5700 | 55 |
| 487 | 20231107 | 103400 | 333073280 | 5700 | 5700 | 5700 | 5700 | 65 |
| 488 | 20231107 | 103300 | 332702780 | 5700 | 5700 | 5700 | 5690 | 188 |
| 489 | 20231107 | 103200 | 331632190 | 5700 | 5690 | 5700 | 5690 | 784 |
| 490 | 20231107 | 103100 | 327170900 | 5680 | 5690 | 5690 | 5680 | 86 |
| 491 | 20231107 | 103000 | 326681760 | 5690 | 5680 | 5690 | 5680 | 373 |
| 492 | 20231107 | 102900 | 324562370 | 5680 | 5680 | 5690 | 5680 | 87 |
| 493 | 20231107 | 102800 | 324067940 | 5680 | 5680 | 5690 | 5680 | 879 |
| 494 | 20231107 | 102700 | 319075050 | 5670 | 5680 | 5690 | 5670 | 322 |
| 495 | 20231107 | 102600 | 317246020 | 5680 | 5690 | 5690 | 5670 | 1445 |
| 496 | 20231107 | 102500 | 309037670 | 5690 | 5690 | 5690 | 5680 | 256 |
| 497 | 20231107 | 102400 | 307582740 | 5690 | 5690 | 5690 | 5690 | 78 |
| 498 | 20231107 | 102300 | 307138920 | 5690 | 5690 | 5690 | 5690 | 285 |
| 499 | 20231107 | 102200 | 305517270 | 5690 | 5690 | 5690 | 5680 | 117 |
| 500 | 20231107 | 102100 | 304851840 | 5690 | 5690 | 5690 | 5690 | 159 |
| 501 | 20231107 | 102000 | 303947130 | 5690 | 5690 | 5690 | 5690 | 202 |
| 502 | 20231107 | 101900 | 302797750 | 5690 | 5690 | 5690 | 5690 | 107 |
| 503 | 20231107 | 101800 | 302188920 | 5690 | 5690 | 5690 | 5680 | 167 |
| 504 | 20231107 | 101700 | 301238720 | 5680 | 5690 | 5690 | 5680 | 81 |
| 505 | 20231107 | 101600 | 300777850 | 5690 | 5680 | 5690 | 5680 | 161 |
| 506 | 20231107 | 101500 | 299862130 | 5690 | 5690 | 5690 | 5690 | 73 |
| 507 | 20231107 | 101400 | 299446760 | 5690 | 5690 | 5690 | 5690 | 121 |
| 508 | 20231107 | 101300 | 298758270 | 5690 | 5690 | 5690 | 5690 | 118 |
| 509 | 20231107 | 101200 | 298086850 | 5680 | 5690 | 5690 | 5680 | 74 |
| 510 | 20231107 | 101100 | 297665800 | 5690 | 5690 | 5690 | 5690 | 75 |
| 511 | 20231107 | 101000 | 297239050 | 5690 | 5690 | 5690 | 5690 | 60 |
| 512 | 20231107 | 100900 | 296897650 | 5690 | 5690 | 5690 | 5690 | 95 |
| 513 | 20231107 | 100800 | 296357100 | 5690 | 5690 | 5690 | 5690 | 59 |
| 514 | 20231107 | 100700 | 296021390 | 5670 | 5690 | 5690 | 5670 | 1008 |
| 515 | 20231107 | 100600 | 290291040 | 5690 | 5690 | 5690 | 5690 | 91 |
| 516 | 20231107 | 100500 | 289773250 | 5690 | 5680 | 5690 | 5680 | 76 |
| 517 | 20231107 | 100400 | 289341540 | 5680 | 5670 | 5680 | 5670 | 192 |
| 518 | 20231107 | 100300 | 288251290 | 5670 | 5680 | 5680 | 5670 | 270 |
| 519 | 20231107 | 100200 | 286717770 | 5690 | 5690 | 5690 | 5670 | 2098 |
| 520 | 20231107 | 100100 | 274810680 | 5680 | 5680 | 5680 | 5680 | 555 |
| 521 | 20231107 | 100000 | 271658280 | 5690 | 5690 | 5690 | 5680 | 159 |
| 522 | 20231107 | 095900 | 270753580 | 5690 | 5680 | 5690 | 5680 | 121 |
| 523 | 20231107 | 095800 | 270065100 | 5680 | 5680 | 5680 | 5680 | 3577 |
| 524 | 20231107 | 095700 | 249747740 | 5680 | 5670 | 5680 | 5670 | 57 |
| 525 | 20231107 | 095600 | 249424080 | 5670 | 5670 | 5670 | 5670 | 35 |
| 526 | 20231107 | 095500 | 249225630 | 5670 | 5680 | 5680 | 5670 | 264 |
| 527 | 20231107 | 095400 | 247728280 | 5680 | 5690 | 5690 | 5680 | 850 |
| 528 | 20231107 | 095300 | 242899120 | 5690 | 5680 | 5690 | 5680 | 306 |
| 529 | 20231107 | 095200 | 241160120 | 5680 | 5680 | 5680 | 5680 | 833 |
| 530 | 20231107 | 095100 | 236428680 | 5680 | 5680 | 5680 | 5680 | 1083 |
| 531 | 20231107 | 095000 | 230277240 | 5680 | 5680 | 5690 | 5680 | 163 |
| 532 | 20231107 | 094900 | 229350880 | 5680 | 5670 | 5680 | 5670 | 1660 |
| 533 | 20231107 | 094800 | 219922580 | 5670 | 5690 | 5690 | 5670 | 1741 |
| 534 | 20231107 | 094700 | 210032750 | 5690 | 5690 | 5690 | 5680 | 261 |
| 535 | 20231107 | 094600 | 208549650 | 5690 | 5690 | 5690 | 5690 | 115 |
| 536 | 20231107 | 094500 | 207895300 | 5690 | 5690 | 5690 | 5680 | 71 |
| 537 | 20231107 | 094400 | 207491360 | 5690 | 5690 | 5690 | 5680 | 122 |
| 538 | 20231107 | 094300 | 206797240 | 5690 | 5690 | 5690 | 5680 | 431 |
| 539 | 20231107 | 094200 | 204347850 | 5690 | 5690 | 5690 | 5690 | 105 |
| 540 | 20231107 | 094100 | 203750400 | 5690 | 5690 | 5690 | 5690 | 610 |
| 541 | 20231107 | 094000 | 200279500 | 5690 | 5690 | 5690 | 5690 | 91 |
| 542 | 20231107 | 093900 | 199761710 | 5690 | 5690 | 5690 | 5690 | 170 |
| 543 | 20231107 | 093800 | 198794410 | 5690 | 5690 | 5690 | 5680 | 171 |
| 544 | 20231107 | 093700 | 197821860 | 5690 | 5690 | 5690 | 5690 | 152 |
| 545 | 20231107 | 093600 | 196956980 | 5690 | 5670 | 5690 | 5670 | 1648 |
| 546 | 20231107 | 093500 | 187594710 | 5690 | 5690 | 5690 | 5670 | 1888 |
| 547 | 20231107 | 093400 | 176875070 | 5690 | 5700 | 5700 | 5690 | 143 |
| 548 | 20231107 | 093300 | 176060880 | 5700 | 5700 | 5700 | 5680 | 741 |
| 549 | 20231107 | 093200 | 171848160 | 5700 | 5690 | 5700 | 5680 | 638 |
| 550 | 20231107 | 093100 | 168216800 | 5690 | 5700 | 5700 | 5690 | 447 |
| 551 | 20231107 | 093000 | 165671880 | 5700 | 5700 | 5700 | 5690 | 576 |
| 552 | 20231107 | 092900 | 162394080 | 5690 | 5690 | 5700 | 5690 | 525 |
| 553 | 20231107 | 092800 | 159405960 | 5690 | 5690 | 5700 | 5690 | 1197 |
| 554 | 20231107 | 092700 | 152590080 | 5690 | 5690 | 5700 | 5690 | 1389 |
| 555 | 20231107 | 092600 | 144686270 | 5700 | 5690 | 5700 | 5690 | 696 |
| 556 | 20231107 | 092500 | 140723040 | 5680 | 5680 | 5680 | 5670 | 637 |
| 557 | 20231107 | 092400 | 137107860 | 5670 | 5680 | 5690 | 5660 | 5171 |
| 558 | 20231107 | 092300 | 107764500 | 5690 | 5690 | 5690 | 5680 | 25 |
| 559 | 20231107 | 092200 | 107622260 | 5690 | 5690 | 5690 | 5680 | 107 |
| 560 | 20231107 | 092100 | 107013440 | 5680 | 5690 | 5690 | 5680 | 73 |
| 561 | 20231107 | 092000 | 106598370 | 5690 | 5680 | 5690 | 5680 | 206 |
| 562 | 20231107 | 091900 | 105427950 | 5680 | 5690 | 5690 | 5680 | 112 |
| 563 | 20231107 | 091800 | 104790680 | 5690 | 5690 | 5690 | 5680 | 81 |
| 564 | 20231107 | 091700 | 104329940 | 5690 | 5680 | 5690 | 5680 | 200 |
| 565 | 20231107 | 091600 | 103191950 | 5680 | 5690 | 5690 | 5680 | 545 |
| 566 | 20231107 | 091500 | 100095850 | 5680 | 5700 | 5700 | 5680 | 379 |
| 567 | 20231107 | 091400 | 97935970 | 5700 | 5680 | 5700 | 5670 | 424 |
| 568 | 20231107 | 091300 | 95526070 | 5680 | 5700 | 5700 | 5680 | 198 |
| 569 | 20231107 | 091200 | 94397940 | 5700 | 5680 | 5700 | 5670 | 890 |
| 570 | 20231107 | 091100 | 89348940 | 5680 | 5700 | 5700 | 5680 | 1070 |
| 571 | 20231107 | 091000 | 83261230 | 5700 | 5680 | 5700 | 5680 | 1671 |
| 572 | 20231107 | 090900 | 73766700 | 5680 | 5680 | 5700 | 5680 | 3276 |
| 573 | 20231107 | 090800 | 55131370 | 5680 | 5690 | 5690 | 5680 | 830 |
| 574 | 20231107 | 090700 | 50415950 | 5690 | 5680 | 5690 | 5680 | 837 |
| 575 | 20231107 | 090600 | 45659860 | 5680 | 5690 | 5690 | 5670 | 1217 |
| 576 | 20231107 | 090500 | 38747290 | 5690 | 5680 | 5690 | 5680 | 155 |
| 577 | 20231107 | 090400 | 37865890 | 5670 | 5670 | 5680 | 5660 | 1398 |
| 578 | 20231107 | 090300 | 29950610 | 5670 | 5660 | 5670 | 5660 | 223 |
| 579 | 20231107 | 090200 | 28686210 | 5670 | 5690 | 5690 | 5670 | 329 |
| 580 | 20231107 | 090100 | 26815800 | 5690 | 5670 | 5700 | 5660 | 697 |
| 581 | 20231107 | 090000 | 22867240 | 5670 | 5670 | 5690 | 5660 | 4034 |