29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 3982 |
| 3 | 20231106 | 185700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20231106 | 185600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20231106 | 185500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20231106 | 185400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20231106 | 185300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20231106 | 185200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20231106 | 185100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20231106 | 185000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20231106 | 184900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20231106 | 184800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20231106 | 184700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20231106 | 184600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20231106 | 184500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20231106 | 184400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20231106 | 184300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20231106 | 184200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20231106 | 184100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20231106 | 184000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20231106 | 183900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20231106 | 183800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20231106 | 183700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20231106 | 183600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20231106 | 183500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20231106 | 183400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20231106 | 183300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20231106 | 183200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20231106 | 183100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20231106 | 183000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20231106 | 182900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20231106 | 182800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 3982 |
| 33 | 20231106 | 182700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20231106 | 182600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20231106 | 182500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20231106 | 182400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20231106 | 182300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20231106 | 182200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20231106 | 182100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20231106 | 182000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20231106 | 181900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20231106 | 181800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20231106 | 181700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20231106 | 181600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20231106 | 181500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20231106 | 181400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20231106 | 181300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20231106 | 181200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20231106 | 181100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20231106 | 181000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20231106 | 180900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20231106 | 180800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20231106 | 180700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20231106 | 180600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20231106 | 180500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20231106 | 180400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20231106 | 180300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20231106 | 180200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20231106 | 180100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20231106 | 180000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20231106 | 175900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20231106 | 175800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 3982 |
| 63 | 20231106 | 175700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20231106 | 175600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20231106 | 175500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20231106 | 175400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20231106 | 175300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20231106 | 175200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20231106 | 175100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20231106 | 175000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20231106 | 174900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20231106 | 174800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20231106 | 174700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20231106 | 174600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20231106 | 174500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20231106 | 174400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20231106 | 174300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20231106 | 174200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20231106 | 174100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20231106 | 174000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20231106 | 173900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20231106 | 173800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20231106 | 173700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20231106 | 173600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20231106 | 173500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20231106 | 173400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20231106 | 173300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20231106 | 173200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20231106 | 173100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20231106 | 173000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20231106 | 172900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20231106 | 172800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 3982 |
| 93 | 20231106 | 172700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20231106 | 172600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20231106 | 172500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20231106 | 172400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20231106 | 172300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20231106 | 172200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20231106 | 172100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20231106 | 172000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20231106 | 171900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20231106 | 171800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20231106 | 171700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20231106 | 171600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20231106 | 171500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20231106 | 171400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20231106 | 171300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20231106 | 171200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20231106 | 171100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20231106 | 171000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20231106 | 170900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20231106 | 170800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20231106 | 170700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20231106 | 170600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20231106 | 170500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20231106 | 170400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20231106 | 170300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20231106 | 170200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20231106 | 170100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20231106 | 170000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20231106 | 165900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20231106 | 165800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 3982 |
| 123 | 20231106 | 165700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20231106 | 165600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20231106 | 165500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20231106 | 165400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20231106 | 165300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20231106 | 165200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20231106 | 165100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20231106 | 165000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20231106 | 164900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20231106 | 164800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20231106 | 164700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20231106 | 164600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20231106 | 164500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20231106 | 164400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20231106 | 164300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20231106 | 164200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20231106 | 164100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20231106 | 164000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20231106 | 163900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20231106 | 163800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20231106 | 163700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20231106 | 163600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20231106 | 163500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20231106 | 163400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20231106 | 163300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20231106 | 163200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20231106 | 163100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20231106 | 163000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20231106 | 162900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20231106 | 162800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 3982 |
| 153 | 20231106 | 162700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20231106 | 162600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20231106 | 162500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20231106 | 162400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20231106 | 162300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20231106 | 162200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20231106 | 162100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20231106 | 162000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20231106 | 161900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20231106 | 161800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20231106 | 161700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20231106 | 161600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20231106 | 161500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20231106 | 161400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20231106 | 161300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20231106 | 161200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20231106 | 161100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20231106 | 161000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20231106 | 160900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20231106 | 160800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20231106 | 160700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20231106 | 160600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20231106 | 160500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20231106 | 160400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20231106 | 160300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20231106 | 160200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20231106 | 160100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20231106 | 160000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20231106 | 155900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20231106 | 155800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 3982 |
| 183 | 20231106 | 155700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20231106 | 155600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20231106 | 155500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20231106 | 155400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20231106 | 155300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20231106 | 155200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20231106 | 155100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20231106 | 155000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20231106 | 154900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20231106 | 154800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20231106 | 154700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20231106 | 154600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20231106 | 154500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20231106 | 154400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20231106 | 154300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20231106 | 154200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20231106 | 154100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20231106 | 154000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20231106 | 153900 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20231106 | 153800 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20231106 | 153700 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20231106 | 153600 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20231106 | 153500 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20231106 | 153400 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20231106 | 153300 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20231106 | 153200 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20231106 | 153100 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20231106 | 153000 | 1466545600 | 5930 | 5930 | 5930 | 5930 | 3982 |
| 211 | 20231106 | 152900 | 1442932340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 212 | 20231106 | 152800 | 1442932340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 213 | 20231106 | 152700 | 1442932340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 214 | 20231106 | 152600 | 1442932340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 215 | 20231106 | 152500 | 1442932340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 216 | 20231106 | 152400 | 1442932340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 217 | 20231106 | 152300 | 1442932340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 218 | 20231106 | 152200 | 1442932340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 219 | 20231106 | 152100 | 1442932340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 220 | 20231106 | 152000 | 1442932340 | 5920 | 5920 | 5920 | 5920 | 0 |
| 221 | 20231106 | 151900 | 1442932340 | 5920 | 5930 | 5930 | 5920 | 1439 |
| 222 | 20231106 | 151800 | 1434400880 | 5920 | 5920 | 5920 | 5920 | 219 |
| 223 | 20231106 | 151700 | 1433104400 | 5920 | 5920 | 5920 | 5920 | 5 |
| 224 | 20231106 | 151600 | 1433074800 | 5920 | 5920 | 5920 | 5920 | 717 |
| 225 | 20231106 | 151500 | 1428830160 | 5920 | 5920 | 5930 | 5920 | 525 |
| 226 | 20231106 | 151400 | 1425719160 | 5930 | 5920 | 5930 | 5920 | 190 |
| 227 | 20231106 | 151300 | 1424594260 | 5930 | 5920 | 5930 | 5920 | 543 |
| 228 | 20231106 | 151200 | 1421379690 | 5930 | 5920 | 5930 | 5920 | 128 |
| 229 | 20231106 | 151100 | 1420621880 | 5920 | 5920 | 5920 | 5910 | 2622 |
| 230 | 20231106 | 151000 | 1405105320 | 5920 | 5920 | 5920 | 5920 | 910 |
| 231 | 20231106 | 150900 | 1399718120 | 5930 | 5920 | 5930 | 5920 | 530 |
| 232 | 20231106 | 150800 | 1396580500 | 5920 | 5920 | 5920 | 5920 | 237 |
| 233 | 20231106 | 150700 | 1395177460 | 5920 | 5930 | 5930 | 5920 | 812 |
| 234 | 20231106 | 150600 | 1390369730 | 5920 | 5920 | 5930 | 5920 | 2368 |
| 235 | 20231106 | 150500 | 1376346270 | 5930 | 5930 | 5930 | 5930 | 0 |
| 236 | 20231106 | 150400 | 1376346270 | 5930 | 5930 | 5940 | 5930 | 1410 |
| 237 | 20231106 | 150300 | 1367984570 | 5930 | 5930 | 5930 | 5930 | 436 |
| 238 | 20231106 | 150200 | 1365399090 | 5930 | 5930 | 5930 | 5930 | 0 |
| 239 | 20231106 | 150100 | 1365399090 | 5930 | 5930 | 5930 | 5930 | 169 |
| 240 | 20231106 | 150000 | 1364396920 | 5940 | 5940 | 5940 | 5940 | 12 |
| 241 | 20231106 | 145900 | 1364325640 | 5930 | 5940 | 5940 | 5930 | 240 |
| 242 | 20231106 | 145800 | 1362901440 | 5940 | 5940 | 5940 | 5940 | 21 |
| 243 | 20231106 | 145700 | 1362776700 | 5930 | 5940 | 5940 | 5930 | 2003 |
| 244 | 20231106 | 145600 | 1350898630 | 5950 | 5940 | 5950 | 5930 | 1524 |
| 245 | 20231106 | 145500 | 1341840410 | 5940 | 5940 | 5940 | 5940 | 0 |
| 246 | 20231106 | 145400 | 1341840410 | 5940 | 5940 | 5940 | 5940 | 0 |
| 247 | 20231106 | 145300 | 1341840410 | 5940 | 5940 | 5940 | 5940 | 201 |
| 248 | 20231106 | 145200 | 1340646470 | 5950 | 5930 | 5950 | 5930 | 3592 |
| 249 | 20231106 | 145100 | 1319318650 | 5940 | 5940 | 5940 | 5940 | 238 |
| 250 | 20231106 | 145000 | 1317904930 | 5930 | 5930 | 5930 | 5930 | 2879 |
| 251 | 20231106 | 144900 | 1300832460 | 5930 | 5930 | 5930 | 5930 | 1 |
| 252 | 20231106 | 144800 | 1300826530 | 5920 | 5920 | 5920 | 5920 | 5228 |
| 253 | 20231106 | 144700 | 1269876770 | 5920 | 5900 | 5920 | 5900 | 2817 |
| 254 | 20231106 | 144600 | 1253228930 | 5900 | 5900 | 5900 | 5900 | 10 |
| 255 | 20231106 | 144500 | 1253169930 | 5910 | 5900 | 5910 | 5900 | 42 |
| 256 | 20231106 | 144400 | 1252921780 | 5910 | 5910 | 5910 | 5910 | 1287 |
| 257 | 20231106 | 144300 | 1245315610 | 5910 | 5910 | 5910 | 5910 | 851 |
| 258 | 20231106 | 144200 | 1240286200 | 5910 | 5900 | 5910 | 5900 | 4300 |
| 259 | 20231106 | 144100 | 1214896200 | 5910 | 5910 | 5920 | 5910 | 913 |
| 260 | 20231106 | 144000 | 1209500360 | 5910 | 5920 | 5920 | 5910 | 2851 |
| 261 | 20231106 | 143900 | 1192650940 | 5910 | 5910 | 5910 | 5910 | 683 |
| 262 | 20231106 | 143800 | 1188614410 | 5910 | 5920 | 5920 | 5910 | 602 |
| 263 | 20231106 | 143700 | 1185056570 | 5910 | 5910 | 5910 | 5910 | 1185 |
| 264 | 20231106 | 143600 | 1178053220 | 5910 | 5910 | 5910 | 5910 | 0 |
| 265 | 20231106 | 143500 | 1178053220 | 5910 | 5910 | 5910 | 5910 | 5 |
| 266 | 20231106 | 143400 | 1178023670 | 5910 | 5910 | 5910 | 5910 | 1 |
| 267 | 20231106 | 143300 | 1178017760 | 5900 | 5890 | 5900 | 5890 | 3942 |
| 268 | 20231106 | 143200 | 1154784230 | 5890 | 5890 | 5890 | 5890 | 132 |
| 269 | 20231106 | 143100 | 1154006750 | 5880 | 5890 | 5890 | 5880 | 88 |
| 270 | 20231106 | 143000 | 1153488500 | 5890 | 5890 | 5890 | 5890 | 616 |
| 271 | 20231106 | 142900 | 1149860260 | 5900 | 5890 | 5900 | 5890 | 40 |
| 272 | 20231106 | 142800 | 1149624630 | 5890 | 5880 | 5900 | 5880 | 406 |
| 273 | 20231106 | 142700 | 1147237230 | 5880 | 5880 | 5880 | 5880 | 300 |
| 274 | 20231106 | 142600 | 1145473230 | 5900 | 5890 | 5900 | 5880 | 48 |
| 275 | 20231106 | 142500 | 1145190600 | 5890 | 5890 | 5890 | 5890 | 149 |
| 276 | 20231106 | 142400 | 1144312990 | 5880 | 5890 | 5890 | 5880 | 2698 |
| 277 | 20231106 | 142300 | 1128422290 | 5890 | 5900 | 5900 | 5890 | 123 |
| 278 | 20231106 | 142200 | 1127696780 | 5900 | 5900 | 5900 | 5900 | 17 |
| 279 | 20231106 | 142100 | 1127596480 | 5900 | 5900 | 5900 | 5900 | 0 |
| 280 | 20231106 | 142000 | 1127596480 | 5900 | 5900 | 5900 | 5900 | 3 |
| 281 | 20231106 | 141900 | 1127578780 | 5900 | 5900 | 5900 | 5900 | 11 |
| 282 | 20231106 | 141800 | 1127513880 | 5900 | 5900 | 5900 | 5900 | 0 |
| 283 | 20231106 | 141700 | 1127513880 | 5900 | 5900 | 5900 | 5900 | 8 |
| 284 | 20231106 | 141600 | 1127466680 | 5910 | 5910 | 5910 | 5910 | 0 |
| 285 | 20231106 | 141500 | 1127466680 | 5910 | 5910 | 5910 | 5910 | 1 |
| 286 | 20231106 | 141400 | 1127460770 | 5890 | 5900 | 5900 | 5890 | 170 |
| 287 | 20231106 | 141300 | 1126459210 | 5910 | 5900 | 5910 | 5900 | 104 |
| 288 | 20231106 | 141200 | 1125845590 | 5900 | 5900 | 5900 | 5900 | 330 |
| 289 | 20231106 | 141100 | 1123898590 | 5900 | 5900 | 5900 | 5900 | 74 |
| 290 | 20231106 | 141000 | 1123461990 | 5900 | 5900 | 5900 | 5900 | 10 |
| 291 | 20231106 | 140900 | 1123402990 | 5900 | 5900 | 5900 | 5900 | 290 |
| 292 | 20231106 | 140800 | 1121691990 | 5900 | 5900 | 5900 | 5900 | 162 |
| 293 | 20231106 | 140700 | 1120736190 | 5900 | 5900 | 5900 | 5900 | 326 |
| 294 | 20231106 | 140600 | 1118812790 | 5890 | 5890 | 5890 | 5890 | 2170 |
| 295 | 20231106 | 140500 | 1106031490 | 5890 | 5890 | 5890 | 5890 | 80 |
| 296 | 20231106 | 140400 | 1105560290 | 5890 | 5890 | 5890 | 5890 | 0 |
| 297 | 20231106 | 140300 | 1105560290 | 5890 | 5890 | 5890 | 5890 | 74 |
| 298 | 20231106 | 140200 | 1105124430 | 5890 | 5890 | 5890 | 5890 | 30 |
| 299 | 20231106 | 140100 | 1104947730 | 5890 | 5890 | 5890 | 5890 | 146 |
| 300 | 20231106 | 140000 | 1104087790 | 5900 | 5900 | 5900 | 5900 | 240 |
| 301 | 20231106 | 135900 | 1102671790 | 5900 | 5900 | 5900 | 5890 | 176 |
| 302 | 20231106 | 135800 | 1101634380 | 5890 | 5900 | 5900 | 5890 | 571 |
| 303 | 20231106 | 135700 | 1098269690 | 5900 | 5900 | 5900 | 5900 | 0 |
| 304 | 20231106 | 135600 | 1098269690 | 5900 | 5900 | 5900 | 5900 | 250 |
| 305 | 20231106 | 135500 | 1096794690 | 5900 | 5900 | 5900 | 5900 | 240 |
| 306 | 20231106 | 135400 | 1095378690 | 5890 | 5900 | 5900 | 5890 | 208 |
| 307 | 20231106 | 135300 | 1094152000 | 5900 | 5900 | 5900 | 5900 | 35 |
| 308 | 20231106 | 135200 | 1093945500 | 5900 | 5900 | 5900 | 5900 | 0 |
| 309 | 20231106 | 135100 | 1093945500 | 5900 | 5900 | 5900 | 5900 | 0 |
| 310 | 20231106 | 135000 | 1093945500 | 5900 | 5900 | 5900 | 5900 | 88 |
| 311 | 20231106 | 134900 | 1093426300 | 5900 | 5900 | 5900 | 5890 | 810 |
| 312 | 20231106 | 134800 | 1088654990 | 5900 | 5900 | 5900 | 5900 | 174 |
| 313 | 20231106 | 134700 | 1087628390 | 5900 | 5890 | 5900 | 5890 | 19 |
| 314 | 20231106 | 134600 | 1087516390 | 5900 | 5900 | 5900 | 5900 | 116 |
| 315 | 20231106 | 134500 | 1086831990 | 5900 | 5900 | 5900 | 5900 | 0 |
| 316 | 20231106 | 134400 | 1086831990 | 5900 | 5900 | 5900 | 5900 | 30 |
| 317 | 20231106 | 134300 | 1086654990 | 5900 | 5900 | 5900 | 5890 | 2694 |
| 318 | 20231106 | 134200 | 1070762920 | 5910 | 5910 | 5910 | 5900 | 80 |
| 319 | 20231106 | 134100 | 1070290890 | 5910 | 5910 | 5910 | 5910 | 0 |
| 320 | 20231106 | 134000 | 1070290890 | 5910 | 5910 | 5910 | 5910 | 0 |
| 321 | 20231106 | 133900 | 1070290890 | 5910 | 5910 | 5910 | 5910 | 0 |
| 322 | 20231106 | 133800 | 1070290890 | 5910 | 5900 | 5910 | 5900 | 450 |
| 323 | 20231106 | 133700 | 1067633290 | 5900 | 5900 | 5900 | 5900 | 0 |
| 324 | 20231106 | 133600 | 1067633290 | 5900 | 5910 | 5910 | 5900 | 216 |
| 325 | 20231106 | 133500 | 1066358860 | 5920 | 5920 | 5920 | 5920 | 0 |
| 326 | 20231106 | 133400 | 1066358860 | 5920 | 5920 | 5920 | 5920 | 0 |
| 327 | 20231106 | 133300 | 1066358860 | 5920 | 5920 | 5920 | 5920 | 1 |
| 328 | 20231106 | 133200 | 1066352940 | 5900 | 5900 | 5900 | 5900 | 102 |
| 329 | 20231106 | 133100 | 1065751140 | 5900 | 5900 | 5900 | 5900 | 0 |
| 330 | 20231106 | 133000 | 1065751140 | 5900 | 5910 | 5910 | 5900 | 296 |
| 331 | 20231106 | 132900 | 1064003010 | 5910 | 5910 | 5910 | 5910 | 50 |
| 332 | 20231106 | 132800 | 1063707510 | 5910 | 5910 | 5910 | 5910 | 405 |
| 333 | 20231106 | 132700 | 1061313960 | 5900 | 5910 | 5910 | 5900 | 406 |
| 334 | 20231106 | 132600 | 1058916430 | 5910 | 5910 | 5910 | 5910 | 0 |
| 335 | 20231106 | 132500 | 1058916430 | 5910 | 5910 | 5910 | 5910 | 278 |
| 336 | 20231106 | 132400 | 1057273450 | 5920 | 5920 | 5920 | 5920 | 99 |
| 337 | 20231106 | 132300 | 1056687370 | 5920 | 5920 | 5920 | 5920 | 0 |
| 338 | 20231106 | 132200 | 1056687370 | 5920 | 5920 | 5920 | 5920 | 10 |
| 339 | 20231106 | 132100 | 1056628170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 340 | 20231106 | 132000 | 1056628170 | 5920 | 5920 | 5920 | 5920 | 28 |
| 341 | 20231106 | 131900 | 1056462410 | 5920 | 5920 | 5920 | 5920 | 0 |
| 342 | 20231106 | 131800 | 1056462410 | 5920 | 5920 | 5920 | 5920 | 5 |
| 343 | 20231106 | 131700 | 1056432810 | 5920 | 5920 | 5920 | 5920 | 0 |
| 344 | 20231106 | 131600 | 1056432810 | 5920 | 5920 | 5920 | 5920 | 4 |
| 345 | 20231106 | 131500 | 1056409130 | 5910 | 5910 | 5910 | 5910 | 84 |
| 346 | 20231106 | 131400 | 1055912690 | 5910 | 5910 | 5910 | 5910 | 0 |
| 347 | 20231106 | 131300 | 1055912690 | 5910 | 5910 | 5910 | 5910 | 4 |
| 348 | 20231106 | 131200 | 1055889050 | 5910 | 5910 | 5910 | 5910 | 0 |
| 349 | 20231106 | 131100 | 1055889050 | 5910 | 5910 | 5910 | 5910 | 0 |
| 350 | 20231106 | 131000 | 1055889050 | 5910 | 5910 | 5910 | 5910 | 83 |
| 351 | 20231106 | 130900 | 1055398520 | 5900 | 5910 | 5910 | 5900 | 67 |
| 352 | 20231106 | 130800 | 1055003190 | 5910 | 5910 | 5910 | 5910 | 9 |
| 353 | 20231106 | 130700 | 1054950000 | 5920 | 5920 | 5920 | 5920 | 0 |
| 354 | 20231106 | 130600 | 1054950000 | 5920 | 5920 | 5920 | 5920 | 0 |
| 355 | 20231106 | 130500 | 1054950000 | 5920 | 5910 | 5920 | 5910 | 311 |
| 356 | 20231106 | 130400 | 1053111980 | 5910 | 5910 | 5910 | 5910 | 0 |
| 357 | 20231106 | 130300 | 1053111980 | 5910 | 5910 | 5910 | 5910 | 288 |
| 358 | 20231106 | 130200 | 1051409900 | 5910 | 5900 | 5910 | 5900 | 103 |
| 359 | 20231106 | 130100 | 1050802170 | 5900 | 5900 | 5900 | 5900 | 0 |
| 360 | 20231106 | 130000 | 1050802170 | 5900 | 5900 | 5900 | 5900 | 35 |
| 361 | 20231106 | 125900 | 1050595670 | 5890 | 5890 | 5890 | 5890 | 743 |
| 362 | 20231106 | 125800 | 1046219400 | 5910 | 5910 | 5910 | 5910 | 0 |
| 363 | 20231106 | 125700 | 1046219400 | 5910 | 5910 | 5910 | 5910 | 21 |
| 364 | 20231106 | 125600 | 1046095290 | 5900 | 5910 | 5910 | 5900 | 819 |
| 365 | 20231106 | 125500 | 1041259180 | 5910 | 5910 | 5910 | 5910 | 25 |
| 366 | 20231106 | 125400 | 1041111430 | 5910 | 5910 | 5910 | 5910 | 0 |
| 367 | 20231106 | 125300 | 1041111430 | 5910 | 5910 | 5910 | 5910 | 0 |
| 368 | 20231106 | 125200 | 1041111430 | 5910 | 5910 | 5910 | 5910 | 0 |
| 369 | 20231106 | 125100 | 1041111430 | 5910 | 5910 | 5910 | 5910 | 1 |
| 370 | 20231106 | 125000 | 1041105520 | 5900 | 5900 | 5900 | 5900 | 59 |
| 371 | 20231106 | 124900 | 1040757420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 372 | 20231106 | 124800 | 1040757420 | 5900 | 5900 | 5900 | 5900 | 1961 |
| 373 | 20231106 | 124700 | 1029187520 | 5910 | 5910 | 5910 | 5910 | 10 |
| 374 | 20231106 | 124600 | 1029128420 | 5910 | 5910 | 5910 | 5910 | 8 |
| 375 | 20231106 | 124500 | 1029081140 | 5910 | 5910 | 5910 | 5910 | 60 |
| 376 | 20231106 | 124400 | 1028726540 | 5910 | 5910 | 5910 | 5910 | 0 |
| 377 | 20231106 | 124300 | 1028726540 | 5910 | 5910 | 5910 | 5910 | 60 |
| 378 | 20231106 | 124200 | 1028371940 | 5910 | 5920 | 5920 | 5910 | 860 |
| 379 | 20231106 | 124100 | 1023289310 | 5920 | 5920 | 5920 | 5920 | 16 |
| 380 | 20231106 | 124000 | 1023194590 | 5920 | 5920 | 5920 | 5920 | 23 |
| 381 | 20231106 | 123900 | 1023058430 | 5910 | 5910 | 5910 | 5910 | 8 |
| 382 | 20231106 | 123800 | 1023011150 | 5920 | 5920 | 5920 | 5920 | 474 |
| 383 | 20231106 | 123700 | 1020205070 | 5910 | 5910 | 5910 | 5910 | 264 |
| 384 | 20231106 | 123600 | 1018644830 | 5910 | 5910 | 5910 | 5910 | 0 |
| 385 | 20231106 | 123500 | 1018644830 | 5910 | 5910 | 5910 | 5910 | 111 |
| 386 | 20231106 | 123400 | 1017988820 | 5910 | 5910 | 5910 | 5910 | 29 |
| 387 | 20231106 | 123300 | 1017817430 | 5920 | 5920 | 5920 | 5920 | 0 |
| 388 | 20231106 | 123200 | 1017817430 | 5920 | 5920 | 5920 | 5920 | 0 |
| 389 | 20231106 | 123100 | 1017817430 | 5920 | 5920 | 5920 | 5920 | 350 |
| 390 | 20231106 | 123000 | 1015745430 | 5930 | 5930 | 5930 | 5930 | 1 |
| 391 | 20231106 | 122900 | 1015739500 | 5920 | 5900 | 5920 | 5900 | 3357 |
| 392 | 20231106 | 122800 | 995894630 | 5900 | 5890 | 5900 | 5890 | 674 |
| 393 | 20231106 | 122700 | 991922770 | 5880 | 5890 | 5890 | 5880 | 126 |
| 394 | 20231106 | 122600 | 991180780 | 5890 | 5890 | 5890 | 5890 | 250 |
| 395 | 20231106 | 122500 | 989708280 | 5890 | 5890 | 5890 | 5890 | 0 |
| 396 | 20231106 | 122400 | 989708280 | 5890 | 5890 | 5890 | 5890 | 10 |
| 397 | 20231106 | 122300 | 989649380 | 5890 | 5890 | 5890 | 5890 | 0 |
| 398 | 20231106 | 122200 | 989649380 | 5890 | 5890 | 5890 | 5890 | 0 |
| 399 | 20231106 | 122100 | 989649380 | 5890 | 5880 | 5890 | 5880 | 680 |
| 400 | 20231106 | 122000 | 985644980 | 5880 | 5880 | 5880 | 5880 | 142 |
| 401 | 20231106 | 121900 | 984810020 | 5880 | 5880 | 5880 | 5880 | 35 |
| 402 | 20231106 | 121800 | 984604220 | 5870 | 5870 | 5870 | 5870 | 0 |
| 403 | 20231106 | 121700 | 984604220 | 5870 | 5870 | 5870 | 5870 | 7 |
| 404 | 20231106 | 121600 | 984563130 | 5890 | 5890 | 5890 | 5890 | 0 |
| 405 | 20231106 | 121500 | 984563130 | 5890 | 5890 | 5890 | 5890 | 1 |
| 406 | 20231106 | 121400 | 984557240 | 5880 | 5880 | 5880 | 5870 | 3814 |
| 407 | 20231106 | 121300 | 962131480 | 5890 | 5890 | 5890 | 5890 | 92 |
| 408 | 20231106 | 121200 | 961589600 | 5880 | 5890 | 5890 | 5880 | 171 |
| 409 | 20231106 | 121100 | 960582550 | 5900 | 5890 | 5900 | 5890 | 510 |
| 410 | 20231106 | 121000 | 957578600 | 5890 | 5900 | 5900 | 5890 | 300 |
| 411 | 20231106 | 120900 | 955811500 | 5900 | 5900 | 5900 | 5900 | 10 |
| 412 | 20231106 | 120800 | 955752500 | 5890 | 5890 | 5890 | 5890 | 0 |
| 413 | 20231106 | 120700 | 955752500 | 5890 | 5890 | 5890 | 5890 | 10 |
| 414 | 20231106 | 120600 | 955693600 | 5890 | 5890 | 5890 | 5890 | 2084 |
| 415 | 20231106 | 120500 | 943418840 | 5890 | 5890 | 5890 | 5890 | 0 |
| 416 | 20231106 | 120400 | 943418840 | 5890 | 5890 | 5890 | 5890 | 100 |
| 417 | 20231106 | 120300 | 942829840 | 5890 | 5900 | 5900 | 5890 | 1410 |
| 418 | 20231106 | 120200 | 934515410 | 5900 | 5900 | 5900 | 5900 | 0 |
| 419 | 20231106 | 120100 | 934515410 | 5900 | 5900 | 5900 | 5900 | 251 |
| 420 | 20231106 | 120000 | 933034510 | 5900 | 5890 | 5900 | 5890 | 301 |
| 421 | 20231106 | 115900 | 931261610 | 5890 | 5890 | 5890 | 5890 | 0 |
| 422 | 20231106 | 115800 | 931261610 | 5890 | 5890 | 5890 | 5890 | 463 |
| 423 | 20231106 | 115700 | 928534540 | 5900 | 5900 | 5900 | 5900 | 2177 |
| 424 | 20231106 | 115600 | 915690240 | 5910 | 5910 | 5910 | 5910 | 23 |
| 425 | 20231106 | 115500 | 915554310 | 5910 | 5900 | 5910 | 5900 | 55 |
| 426 | 20231106 | 115400 | 915229760 | 5900 | 5900 | 5900 | 5900 | 0 |
| 427 | 20231106 | 115300 | 915229760 | 5900 | 5900 | 5900 | 5900 | 0 |
| 428 | 20231106 | 115200 | 915229760 | 5900 | 5900 | 5900 | 5900 | 70 |
| 429 | 20231106 | 115100 | 914816760 | 5900 | 5900 | 5900 | 5900 | 359 |
| 430 | 20231106 | 115000 | 912698660 | 5890 | 5890 | 5890 | 5890 | 0 |
| 431 | 20231106 | 114900 | 912698660 | 5890 | 5900 | 5900 | 5890 | 1512 |
| 432 | 20231106 | 114800 | 903780010 | 5910 | 5900 | 5910 | 5900 | 158 |
| 433 | 20231106 | 114700 | 902846310 | 5910 | 5900 | 5910 | 5900 | 86 |
| 434 | 20231106 | 114600 | 902338200 | 5910 | 5910 | 5920 | 5910 | 259 |
| 435 | 20231106 | 114500 | 900807350 | 5910 | 5910 | 5910 | 5910 | 173 |
| 436 | 20231106 | 114400 | 899784920 | 5920 | 5920 | 5920 | 5920 | 312 |
| 437 | 20231106 | 114300 | 897937880 | 5920 | 5910 | 5920 | 5910 | 107 |
| 438 | 20231106 | 114200 | 897305090 | 5910 | 5910 | 5910 | 5910 | 480 |
| 439 | 20231106 | 114100 | 894468290 | 5900 | 5900 | 5900 | 5900 | 973 |
| 440 | 20231106 | 114000 | 888727590 | 5900 | 5890 | 5900 | 5890 | 139 |
| 441 | 20231106 | 113900 | 887908360 | 5900 | 5890 | 5900 | 5890 | 6 |
| 442 | 20231106 | 113800 | 887872980 | 5880 | 5890 | 5890 | 5880 | 51 |
| 443 | 20231106 | 113700 | 887572900 | 5890 | 5890 | 5890 | 5890 | 97 |
| 444 | 20231106 | 113600 | 887001570 | 5890 | 5890 | 5890 | 5890 | 50 |
| 445 | 20231106 | 113500 | 886707070 | 5880 | 5890 | 5890 | 5880 | 305 |
| 446 | 20231106 | 113400 | 884913620 | 5880 | 5880 | 5880 | 5880 | 5 |
| 447 | 20231106 | 113300 | 884884220 | 5880 | 5880 | 5880 | 5880 | 100 |
| 448 | 20231106 | 113200 | 884296220 | 5880 | 5880 | 5880 | 5880 | 1499 |
| 449 | 20231106 | 113100 | 875482100 | 5890 | 5890 | 5890 | 5890 | 371 |
| 450 | 20231106 | 113000 | 873296910 | 5890 | 5890 | 5890 | 5890 | 10 |
| 451 | 20231106 | 112900 | 873238010 | 5880 | 5880 | 5880 | 5880 | 101 |
| 452 | 20231106 | 112800 | 872644130 | 5880 | 5880 | 5880 | 5880 | 100 |
| 453 | 20231106 | 112700 | 872056130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 454 | 20231106 | 112600 | 872056130 | 5880 | 5880 | 5880 | 5880 | 173 |
| 455 | 20231106 | 112500 | 871038890 | 5880 | 5880 | 5880 | 5880 | 240 |
| 456 | 20231106 | 112400 | 869627690 | 5880 | 5900 | 5900 | 5880 | 123 |
| 457 | 20231106 | 112300 | 868903200 | 5890 | 5900 | 5900 | 5890 | 201 |
| 458 | 20231106 | 112200 | 867719300 | 5890 | 5900 | 5900 | 5890 | 386 |
| 459 | 20231106 | 112100 | 865441910 | 5910 | 5910 | 5910 | 5910 | 266 |
| 460 | 20231106 | 112000 | 863869850 | 5910 | 5900 | 5910 | 5900 | 208 |
| 461 | 20231106 | 111900 | 862642590 | 5900 | 5900 | 5900 | 5900 | 570 |
| 462 | 20231106 | 111800 | 859279590 | 5900 | 5900 | 5900 | 5900 | 10 |
| 463 | 20231106 | 111700 | 859220590 | 5880 | 5890 | 5890 | 5880 | 4279 |
| 464 | 20231106 | 111600 | 834057090 | 5890 | 5900 | 5900 | 5890 | 3176 |
| 465 | 20231106 | 111500 | 815340410 | 5900 | 5900 | 5900 | 5900 | 100 |
| 466 | 20231106 | 111400 | 814750410 | 5900 | 5900 | 5900 | 5900 | 59 |
| 467 | 20231106 | 111300 | 814402310 | 5900 | 5900 | 5900 | 5900 | 0 |
| 468 | 20231106 | 111200 | 814402310 | 5900 | 5910 | 5910 | 5900 | 458 |
| 469 | 20231106 | 111100 | 811699970 | 5900 | 5890 | 5900 | 5890 | 3405 |
| 470 | 20231106 | 111000 | 791622620 | 5900 | 5900 | 5900 | 5900 | 2722 |
| 471 | 20231106 | 110900 | 775562820 | 5910 | 5910 | 5910 | 5910 | 105 |
| 472 | 20231106 | 110800 | 774942270 | 5910 | 5910 | 5910 | 5910 | 380 |
| 473 | 20231106 | 110700 | 772696470 | 5910 | 5910 | 5910 | 5910 | 330 |
| 474 | 20231106 | 110600 | 770746170 | 5910 | 5910 | 5910 | 5910 | 156 |
| 475 | 20231106 | 110500 | 769824210 | 5910 | 5910 | 5910 | 5910 | 644 |
| 476 | 20231106 | 110400 | 766018170 | 5910 | 5910 | 5910 | 5910 | 730 |
| 477 | 20231106 | 110300 | 761703870 | 5920 | 5920 | 5920 | 5910 | 96 |
| 478 | 20231106 | 110200 | 761136070 | 5920 | 5920 | 5920 | 5920 | 508 |
| 479 | 20231106 | 110100 | 758128710 | 5920 | 5920 | 5920 | 5910 | 14 |
| 480 | 20231106 | 110000 | 758045850 | 5910 | 5910 | 5910 | 5910 | 280 |
| 481 | 20231106 | 105900 | 756391050 | 5920 | 5920 | 5920 | 5920 | 0 |
| 482 | 20231106 | 105800 | 756391050 | 5920 | 5920 | 5920 | 5920 | 10 |
| 483 | 20231106 | 105700 | 756331850 | 5920 | 5930 | 5930 | 5920 | 206 |
| 484 | 20231106 | 105600 | 755112300 | 5930 | 5930 | 5930 | 5930 | 6 |
| 485 | 20231106 | 105500 | 755076720 | 5920 | 5920 | 5920 | 5920 | 0 |
| 486 | 20231106 | 105400 | 755076720 | 5920 | 5920 | 5920 | 5920 | 1024 |
| 487 | 20231106 | 105300 | 749014640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 488 | 20231106 | 105200 | 749014640 | 5930 | 5920 | 5930 | 5920 | 381 |
| 489 | 20231106 | 105100 | 746759110 | 5920 | 5920 | 5920 | 5920 | 169 |
| 490 | 20231106 | 105000 | 745758630 | 5910 | 5910 | 5910 | 5910 | 1000 |
| 491 | 20231106 | 104900 | 739848630 | 5920 | 5920 | 5920 | 5920 | 250 |
| 492 | 20231106 | 104800 | 738368630 | 5920 | 5910 | 5920 | 5910 | 47 |
| 493 | 20231106 | 104700 | 738090770 | 5910 | 5920 | 5920 | 5910 | 147 |
| 494 | 20231106 | 104600 | 737220750 | 5910 | 5920 | 5920 | 5910 | 305 |
| 495 | 20231106 | 104500 | 735415290 | 5920 | 5920 | 5920 | 5920 | 66 |
| 496 | 20231106 | 104400 | 735024570 | 5920 | 5920 | 5920 | 5920 | 708 |
| 497 | 20231106 | 104300 | 730833210 | 5900 | 5910 | 5910 | 5900 | 63 |
| 498 | 20231106 | 104200 | 730461080 | 5910 | 5910 | 5910 | 5910 | 0 |
| 499 | 20231106 | 104100 | 730461080 | 5910 | 5910 | 5910 | 5910 | 101 |
| 500 | 20231106 | 104000 | 729864170 | 5910 | 5910 | 5910 | 5910 | 17 |
| 501 | 20231106 | 103900 | 729763700 | 5910 | 5920 | 5920 | 5910 | 159 |
| 502 | 20231106 | 103800 | 728823420 | 5920 | 5920 | 5930 | 5920 | 280 |
| 503 | 20231106 | 103700 | 727165800 | 5910 | 5920 | 5920 | 5910 | 734 |
| 504 | 20231106 | 103600 | 722821000 | 5920 | 5920 | 5920 | 5920 | 6 |
| 505 | 20231106 | 103500 | 722785480 | 5920 | 5910 | 5920 | 5910 | 6 |
| 506 | 20231106 | 103400 | 722750010 | 5910 | 5910 | 5910 | 5910 | 0 |
| 507 | 20231106 | 103300 | 722750010 | 5910 | 5910 | 5910 | 5910 | 773 |
| 508 | 20231106 | 103200 | 718181580 | 5910 | 5910 | 5910 | 5910 | 1 |
| 509 | 20231106 | 103100 | 718175670 | 5910 | 5900 | 5910 | 5900 | 215 |
| 510 | 20231106 | 103000 | 716905610 | 5900 | 5900 | 5900 | 5900 | 1494 |
| 511 | 20231106 | 102900 | 708091010 | 5890 | 5890 | 5890 | 5890 | 416 |
| 512 | 20231106 | 102800 | 705640770 | 5890 | 5890 | 5890 | 5890 | 0 |
| 513 | 20231106 | 102700 | 705640770 | 5890 | 5890 | 5890 | 5890 | 593 |
| 514 | 20231106 | 102600 | 702148000 | 5890 | 5890 | 5890 | 5890 | 0 |
| 515 | 20231106 | 102500 | 702148000 | 5890 | 5880 | 5890 | 5880 | 112 |
| 516 | 20231106 | 102400 | 701488890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 517 | 20231106 | 102300 | 701488890 | 5890 | 5880 | 5890 | 5880 | 3506 |
| 518 | 20231106 | 102200 | 680847260 | 5880 | 5880 | 5880 | 5880 | 1045 |
| 519 | 20231106 | 102100 | 674702660 | 5880 | 5880 | 5880 | 5880 | 20 |
| 520 | 20231106 | 102000 | 674585060 | 5870 | 5880 | 5890 | 5870 | 1389 |
| 521 | 20231106 | 101900 | 666411860 | 5880 | 5900 | 5900 | 5880 | 5862 |
| 522 | 20231106 | 101800 | 631884770 | 5880 | 5880 | 5890 | 5880 | 198 |
| 523 | 20231106 | 101700 | 630720490 | 5880 | 5880 | 5880 | 5880 | 1983 |
| 524 | 20231106 | 101600 | 619060450 | 5900 | 5900 | 5900 | 5900 | 1 |
| 525 | 20231106 | 101500 | 619054550 | 5900 | 5900 | 5900 | 5900 | 645 |
| 526 | 20231106 | 101400 | 615249050 | 5900 | 5900 | 5900 | 5900 | 359 |
| 527 | 20231106 | 101300 | 613130950 | 5890 | 5890 | 5890 | 5890 | 1749 |
| 528 | 20231106 | 101200 | 602829340 | 5890 | 5900 | 5910 | 5890 | 376 |
| 529 | 20231106 | 101100 | 600613370 | 5900 | 5900 | 5900 | 5900 | 0 |
| 530 | 20231106 | 101000 | 600613370 | 5900 | 5900 | 5900 | 5900 | 389 |
| 531 | 20231106 | 100900 | 598318270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 532 | 20231106 | 100800 | 598318270 | 5900 | 5900 | 5900 | 5890 | 860 |
| 533 | 20231106 | 100700 | 593251670 | 5870 | 5890 | 5890 | 5870 | 344 |
| 534 | 20231106 | 100600 | 591232330 | 5870 | 5890 | 5890 | 5870 | 4233 |
| 535 | 20231106 | 100500 | 566363720 | 5880 | 5880 | 5880 | 5880 | 0 |
| 536 | 20231106 | 100400 | 566363720 | 5880 | 5890 | 5890 | 5880 | 37 |
| 537 | 20231106 | 100300 | 566146050 | 5880 | 5890 | 5890 | 5880 | 781 |
| 538 | 20231106 | 100200 | 561546840 | 5880 | 5890 | 5890 | 5880 | 79 |
| 539 | 20231106 | 100100 | 561082030 | 5890 | 5880 | 5890 | 5880 | 337 |
| 540 | 20231106 | 100000 | 559100460 | 5880 | 5880 | 5880 | 5880 | 155 |
| 541 | 20231106 | 095900 | 558189060 | 5880 | 5880 | 5880 | 5880 | 395 |
| 542 | 20231106 | 095800 | 555866460 | 5880 | 5880 | 5890 | 5880 | 714 |
| 543 | 20231106 | 095700 | 551667140 | 5870 | 5870 | 5870 | 5870 | 0 |
| 544 | 20231106 | 095600 | 551667140 | 5870 | 5870 | 5890 | 5870 | 1768 |
| 545 | 20231106 | 095500 | 541288580 | 5890 | 5880 | 5890 | 5860 | 1422 |
| 546 | 20231106 | 095400 | 532941640 | 5880 | 5890 | 5890 | 5880 | 866 |
| 547 | 20231106 | 095300 | 527842900 | 5890 | 5890 | 5900 | 5890 | 673 |
| 548 | 20231106 | 095200 | 523876710 | 5890 | 5890 | 5890 | 5890 | 214 |
| 549 | 20231106 | 095100 | 522616250 | 5890 | 5890 | 5890 | 5890 | 330 |
| 550 | 20231106 | 095000 | 520672550 | 5890 | 5890 | 5890 | 5860 | 882 |
| 551 | 20231106 | 094900 | 515482330 | 5890 | 5890 | 5890 | 5890 | 12 |
| 552 | 20231106 | 094800 | 515411650 | 5880 | 5880 | 5880 | 5880 | 2 |
| 553 | 20231106 | 094700 | 515399890 | 5890 | 5890 | 5890 | 5890 | 0 |
| 554 | 20231106 | 094600 | 515399890 | 5890 | 5880 | 5890 | 5860 | 2669 |
| 555 | 20231106 | 094500 | 499739050 | 5890 | 5900 | 5900 | 5890 | 306 |
| 556 | 20231106 | 094400 | 497934850 | 5890 | 5870 | 5890 | 5870 | 129 |
| 557 | 20231106 | 094300 | 497175740 | 5870 | 5870 | 5870 | 5860 | 136 |
| 558 | 20231106 | 094200 | 496378060 | 5850 | 5890 | 5890 | 5850 | 10272 |
| 559 | 20231106 | 094100 | 436127140 | 5880 | 5900 | 5900 | 5880 | 448 |
| 560 | 20231106 | 094000 | 433488900 | 5880 | 5900 | 5900 | 5880 | 2284 |
| 561 | 20231106 | 093900 | 420034620 | 5900 | 5900 | 5910 | 5900 | 311 |
| 562 | 20231106 | 093800 | 418199610 | 5910 | 5910 | 5910 | 5900 | 233 |
| 563 | 20231106 | 093700 | 416823300 | 5900 | 5890 | 5910 | 5890 | 1226 |
| 564 | 20231106 | 093600 | 409588720 | 5890 | 5910 | 5910 | 5890 | 138 |
| 565 | 20231106 | 093500 | 408773680 | 5910 | 5910 | 5910 | 5910 | 0 |
| 566 | 20231106 | 093400 | 408773680 | 5910 | 5910 | 5910 | 5910 | 138 |
| 567 | 20231106 | 093300 | 407958100 | 5900 | 5920 | 5920 | 5890 | 862 |
| 568 | 20231106 | 093200 | 402869510 | 5930 | 5900 | 5930 | 5900 | 2057 |
| 569 | 20231106 | 093100 | 390711090 | 5890 | 5890 | 5900 | 5880 | 318 |
| 570 | 20231106 | 093000 | 388839990 | 5880 | 5900 | 5900 | 5880 | 1573 |
| 571 | 20231106 | 092900 | 379565460 | 5900 | 5900 | 5900 | 5900 | 102 |
| 572 | 20231106 | 092800 | 378963660 | 5900 | 5900 | 5900 | 5900 | 164 |
| 573 | 20231106 | 092700 | 377996060 | 5900 | 5890 | 5900 | 5890 | 160 |
| 574 | 20231106 | 092600 | 377053060 | 5890 | 5890 | 5890 | 5890 | 205 |
| 575 | 20231106 | 092500 | 375845610 | 5890 | 5880 | 5890 | 5880 | 393 |
| 576 | 20231106 | 092400 | 373531570 | 5880 | 5880 | 5880 | 5880 | 86 |
| 577 | 20231106 | 092300 | 373025890 | 5870 | 5870 | 5870 | 5870 | 256 |
| 578 | 20231106 | 092200 | 371523170 | 5870 | 5880 | 5890 | 5870 | 97 |
| 579 | 20231106 | 092100 | 370953600 | 5890 | 5900 | 5900 | 5890 | 699 |
| 580 | 20231106 | 092000 | 366831210 | 5900 | 5880 | 5900 | 5860 | 2114 |
| 581 | 20231106 | 091900 | 354376280 | 5860 | 5860 | 5860 | 5860 | 192 |
| 582 | 20231106 | 091800 | 353251160 | 5860 | 5870 | 5880 | 5850 | 512 |
| 583 | 20231106 | 091700 | 350249830 | 5870 | 5870 | 5870 | 5870 | 111 |
| 584 | 20231106 | 091600 | 349598260 | 5850 | 5850 | 5850 | 5850 | 500 |
| 585 | 20231106 | 091500 | 346673260 | 5890 | 5890 | 5890 | 5890 | 12 |
| 586 | 20231106 | 091400 | 346602580 | 5840 | 5890 | 5890 | 5840 | 476 |
| 587 | 20231106 | 091300 | 343822470 | 5890 | 5850 | 5890 | 5850 | 21 |
| 588 | 20231106 | 091200 | 343699580 | 5850 | 5890 | 5890 | 5850 | 2112 |
| 589 | 20231106 | 091100 | 331324150 | 5850 | 5850 | 5850 | 5850 | 0 |
| 590 | 20231106 | 091000 | 331324150 | 5850 | 5850 | 5860 | 5840 | 595 |
| 591 | 20231106 | 090900 | 327838170 | 5850 | 5870 | 5900 | 5850 | 12209 |
| 592 | 20231106 | 090800 | 256282600 | 5870 | 5870 | 5880 | 5870 | 1141 |
| 593 | 20231106 | 090700 | 249584920 | 5870 | 5880 | 5880 | 5870 | 6173 |
| 594 | 20231106 | 090600 | 213316010 | 5890 | 5880 | 5900 | 5880 | 492 |
| 595 | 20231106 | 090500 | 210419100 | 5880 | 5880 | 5880 | 5880 | 3339 |
| 596 | 20231106 | 090400 | 190785780 | 5880 | 5900 | 5900 | 5870 | 7494 |
| 597 | 20231106 | 090300 | 146754470 | 5900 | 5900 | 5930 | 5890 | 2927 |
| 598 | 20231106 | 090200 | 129486950 | 5890 | 5890 | 5930 | 5890 | 7487 |
| 599 | 20231106 | 090100 | 85175420 | 5880 | 5870 | 5880 | 5870 | 524 |
| 600 | 20231106 | 090000 | 82099530 | 5870 | 5980 | 5980 | 5870 | 13806 |