28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 184100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 2330 |
| 3 | 20231101 | 184000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20231101 | 183900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20231101 | 183800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20231101 | 183700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20231101 | 183600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20231101 | 183500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20231101 | 183400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20231101 | 183300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20231101 | 183200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20231101 | 183100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20231101 | 183000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20231101 | 182900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20231101 | 182800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20231101 | 182700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20231101 | 182600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20231101 | 182500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20231101 | 182400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20231101 | 182300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20231101 | 182200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20231101 | 182100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20231101 | 182000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20231101 | 181900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20231101 | 181800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20231101 | 181700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20231101 | 181600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20231101 | 181500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20231101 | 181400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20231101 | 181300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20231101 | 181200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20231101 | 181100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 2330 |
| 33 | 20231101 | 181000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20231101 | 180900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20231101 | 180800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20231101 | 180700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20231101 | 180600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20231101 | 180500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20231101 | 180400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20231101 | 180300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20231101 | 180200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20231101 | 180100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20231101 | 180000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20231101 | 175900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20231101 | 175800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20231101 | 175700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20231101 | 175600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20231101 | 175500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20231101 | 175400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20231101 | 175300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20231101 | 175200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20231101 | 175100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20231101 | 175000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20231101 | 174900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20231101 | 174800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20231101 | 174700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20231101 | 174600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20231101 | 174500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20231101 | 174400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20231101 | 174300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20231101 | 174200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20231101 | 174100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 2330 |
| 63 | 20231101 | 174000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20231101 | 173900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20231101 | 173800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20231101 | 173700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20231101 | 173600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20231101 | 173500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20231101 | 173400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20231101 | 173300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20231101 | 173200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20231101 | 173100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20231101 | 173000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20231101 | 172900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20231101 | 172800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20231101 | 172700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20231101 | 172600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20231101 | 172500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20231101 | 172400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20231101 | 172300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20231101 | 172200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20231101 | 172100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20231101 | 172000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20231101 | 171900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20231101 | 171800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20231101 | 171700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20231101 | 171600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20231101 | 171500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20231101 | 171400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20231101 | 171300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20231101 | 171200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20231101 | 171100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 2330 |
| 93 | 20231101 | 171000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20231101 | 170900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20231101 | 170800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20231101 | 170700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20231101 | 170600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20231101 | 170500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20231101 | 170400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20231101 | 170300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20231101 | 170200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20231101 | 170100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20231101 | 170000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20231101 | 165900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20231101 | 165800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20231101 | 165700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20231101 | 165600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20231101 | 165500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20231101 | 165400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20231101 | 165300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20231101 | 165200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20231101 | 165100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20231101 | 165000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20231101 | 164900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20231101 | 164800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20231101 | 164700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20231101 | 164600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20231101 | 164500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20231101 | 164400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20231101 | 164300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20231101 | 164200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20231101 | 164100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 2330 |
| 123 | 20231101 | 164000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20231101 | 163900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20231101 | 163800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20231101 | 163700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20231101 | 163600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20231101 | 163500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20231101 | 163400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20231101 | 163300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20231101 | 163200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20231101 | 163100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20231101 | 163000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20231101 | 162900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20231101 | 162800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20231101 | 162700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20231101 | 162600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20231101 | 162500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20231101 | 162400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20231101 | 162300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20231101 | 162200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20231101 | 162100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20231101 | 162000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20231101 | 161900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20231101 | 161800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20231101 | 161700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20231101 | 161600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20231101 | 161500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20231101 | 161400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20231101 | 161300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20231101 | 161200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20231101 | 161100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 2330 |
| 153 | 20231101 | 161000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20231101 | 160900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20231101 | 160800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20231101 | 160700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20231101 | 160600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20231101 | 160500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20231101 | 160400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20231101 | 160300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20231101 | 160200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20231101 | 160100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20231101 | 160000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20231101 | 155900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20231101 | 155800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20231101 | 155700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20231101 | 155600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20231101 | 155500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20231101 | 155400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20231101 | 155300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20231101 | 155200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20231101 | 155100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20231101 | 155000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20231101 | 154900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20231101 | 154800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20231101 | 154700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20231101 | 154600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20231101 | 154500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20231101 | 154400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20231101 | 154300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20231101 | 154200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20231101 | 154100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 2330 |
| 183 | 20231101 | 154000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20231101 | 153900 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20231101 | 153800 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20231101 | 153700 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20231101 | 153600 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20231101 | 153500 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20231101 | 153400 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20231101 | 153300 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20231101 | 153200 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20231101 | 153100 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20231101 | 153000 | 1437895030 | 7580 | 7580 | 7580 | 7580 | 2330 |
| 194 | 20231101 | 152900 | 1420233630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20231101 | 152800 | 1420233630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20231101 | 152700 | 1420233630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20231101 | 152600 | 1420233630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20231101 | 152500 | 1420233630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20231101 | 152400 | 1420233630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20231101 | 152300 | 1420233630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20231101 | 152200 | 1420233630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20231101 | 152100 | 1420233630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20231101 | 152000 | 1420233630 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20231101 | 151900 | 1420233630 | 7580 | 7580 | 7590 | 7570 | 2063 |
| 205 | 20231101 | 151800 | 1404591130 | 7570 | 7570 | 7580 | 7570 | 339 |
| 206 | 20231101 | 151700 | 1402021670 | 7560 | 7570 | 7570 | 7560 | 960 |
| 207 | 20231101 | 151600 | 1394754480 | 7570 | 7570 | 7570 | 7570 | 276 |
| 208 | 20231101 | 151500 | 1392665160 | 7580 | 7540 | 7580 | 7540 | 77 |
| 209 | 20231101 | 151400 | 1392081700 | 7580 | 7530 | 7580 | 7530 | 156 |
| 210 | 20231101 | 151300 | 1390899760 | 7530 | 7580 | 7590 | 7520 | 434 |
| 211 | 20231101 | 151200 | 1387626620 | 7570 | 7530 | 7570 | 7520 | 1383 |
| 212 | 20231101 | 151100 | 1377195480 | 7520 | 7520 | 7540 | 7520 | 817 |
| 213 | 20231101 | 151000 | 1371048560 | 7550 | 7550 | 7550 | 7520 | 1256 |
| 214 | 20231101 | 150900 | 1361583140 | 7550 | 7520 | 7550 | 7520 | 336 |
| 215 | 20231101 | 150800 | 1359048150 | 7520 | 7520 | 7550 | 7520 | 686 |
| 216 | 20231101 | 150700 | 1353882800 | 7520 | 7520 | 7550 | 7520 | 607 |
| 217 | 20231101 | 150600 | 1349306390 | 7530 | 7540 | 7540 | 7530 | 1099 |
| 218 | 20231101 | 150500 | 1341027690 | 7540 | 7550 | 7550 | 7540 | 295 |
| 219 | 20231101 | 150400 | 1338801890 | 7550 | 7570 | 7570 | 7530 | 424 |
| 220 | 20231101 | 150300 | 1335599560 | 7540 | 7540 | 7570 | 7540 | 442 |
| 221 | 20231101 | 150200 | 1332262370 | 7530 | 7550 | 7570 | 7530 | 911 |
| 222 | 20231101 | 150100 | 1325384730 | 7550 | 7570 | 7570 | 7550 | 702 |
| 223 | 20231101 | 150000 | 1320071100 | 7570 | 7580 | 7600 | 7570 | 679 |
| 224 | 20231101 | 145900 | 1314922550 | 7590 | 7600 | 7600 | 7590 | 72 |
| 225 | 20231101 | 145800 | 1314375370 | 7580 | 7590 | 7600 | 7580 | 1650 |
| 226 | 20231101 | 145700 | 1301865470 | 7600 | 7600 | 7600 | 7590 | 2186 |
| 227 | 20231101 | 145600 | 1285272100 | 7600 | 7600 | 7600 | 7590 | 268 |
| 228 | 20231101 | 145500 | 1283235810 | 7600 | 7590 | 7600 | 7590 | 791 |
| 229 | 20231101 | 145400 | 1277225880 | 7590 | 7600 | 7600 | 7590 | 112 |
| 230 | 20231101 | 145300 | 1276375700 | 7600 | 7600 | 7610 | 7590 | 1883 |
| 231 | 20231101 | 145200 | 1262070180 | 7610 | 7610 | 7610 | 7600 | 405 |
| 232 | 20231101 | 145100 | 1258988630 | 7610 | 7620 | 7630 | 7610 | 4012 |
| 233 | 20231101 | 145000 | 1228435590 | 7620 | 7580 | 7620 | 7570 | 366 |
| 234 | 20231101 | 144900 | 1225656130 | 7570 | 7550 | 7580 | 7550 | 1482 |
| 235 | 20231101 | 144800 | 1214437570 | 7580 | 7540 | 7620 | 7540 | 11608 |
| 236 | 20231101 | 144700 | 1126482600 | 7540 | 7550 | 7550 | 7540 | 171 |
| 237 | 20231101 | 144600 | 1125191740 | 7550 | 7530 | 7550 | 7530 | 970 |
| 238 | 20231101 | 144500 | 1117870240 | 7550 | 7550 | 7550 | 7550 | 221 |
| 239 | 20231101 | 144400 | 1116201690 | 7540 | 7530 | 7540 | 7530 | 911 |
| 240 | 20231101 | 144300 | 1109334510 | 7540 | 7530 | 7540 | 7530 | 271 |
| 241 | 20231101 | 144200 | 1107291190 | 7540 | 7540 | 7540 | 7540 | 207 |
| 242 | 20231101 | 144100 | 1105730410 | 7540 | 7540 | 7540 | 7540 | 287 |
| 243 | 20231101 | 144000 | 1103566430 | 7540 | 7530 | 7540 | 7530 | 379 |
| 244 | 20231101 | 143900 | 1100710780 | 7530 | 7530 | 7530 | 7530 | 255 |
| 245 | 20231101 | 143800 | 1098790630 | 7530 | 7520 | 7530 | 7520 | 121 |
| 246 | 20231101 | 143700 | 1097879980 | 7520 | 7540 | 7540 | 7520 | 448 |
| 247 | 20231101 | 143600 | 1094509050 | 7530 | 7540 | 7540 | 7530 | 437 |
| 248 | 20231101 | 143500 | 1091216440 | 7530 | 7540 | 7540 | 7530 | 333 |
| 249 | 20231101 | 143400 | 1088705920 | 7540 | 7530 | 7540 | 7530 | 229 |
| 250 | 20231101 | 143300 | 1086979760 | 7530 | 7530 | 7530 | 7530 | 397 |
| 251 | 20231101 | 143200 | 1083990350 | 7540 | 7540 | 7540 | 7540 | 270 |
| 252 | 20231101 | 143100 | 1081954550 | 7540 | 7540 | 7540 | 7530 | 395 |
| 253 | 20231101 | 143000 | 1078979360 | 7540 | 7540 | 7540 | 7540 | 154 |
| 254 | 20231101 | 142900 | 1077818200 | 7540 | 7540 | 7540 | 7520 | 899 |
| 255 | 20231101 | 142800 | 1071044340 | 7540 | 7540 | 7540 | 7540 | 273 |
| 256 | 20231101 | 142700 | 1068985920 | 7530 | 7530 | 7530 | 7520 | 212 |
| 257 | 20231101 | 142600 | 1067389570 | 7530 | 7530 | 7530 | 7520 | 436 |
| 258 | 20231101 | 142500 | 1064109060 | 7530 | 7530 | 7530 | 7520 | 428 |
| 259 | 20231101 | 142400 | 1060888510 | 7520 | 7530 | 7530 | 7520 | 190 |
| 260 | 20231101 | 142300 | 1059457900 | 7530 | 7530 | 7530 | 7520 | 220 |
| 261 | 20231101 | 142200 | 1057801320 | 7530 | 7530 | 7530 | 7530 | 272 |
| 262 | 20231101 | 142100 | 1055753160 | 7520 | 7530 | 7530 | 7520 | 196 |
| 263 | 20231101 | 142000 | 1054277390 | 7520 | 7520 | 7530 | 7520 | 216 |
| 264 | 20231101 | 141900 | 1052652370 | 7520 | 7520 | 7520 | 7520 | 179 |
| 265 | 20231101 | 141800 | 1051306290 | 7510 | 7530 | 7530 | 7510 | 663 |
| 266 | 20231101 | 141700 | 1046323900 | 7530 | 7530 | 7530 | 7530 | 176 |
| 267 | 20231101 | 141600 | 1044998620 | 7530 | 7530 | 7530 | 7530 | 70 |
| 268 | 20231101 | 141500 | 1044471520 | 7530 | 7530 | 7530 | 7530 | 139 |
| 269 | 20231101 | 141400 | 1043424850 | 7520 | 7530 | 7530 | 7520 | 364 |
| 270 | 20231101 | 141300 | 1040686610 | 7530 | 7540 | 7540 | 7480 | 3515 |
| 271 | 20231101 | 141200 | 1014300490 | 7540 | 7540 | 7540 | 7530 | 297 |
| 272 | 20231101 | 141100 | 1012061120 | 7540 | 7540 | 7540 | 7540 | 320 |
| 273 | 20231101 | 141000 | 1009648320 | 7540 | 7540 | 7540 | 7530 | 259 |
| 274 | 20231101 | 140900 | 1007695860 | 7540 | 7530 | 7540 | 7530 | 73 |
| 275 | 20231101 | 140800 | 1007145470 | 7530 | 7530 | 7540 | 7530 | 468 |
| 276 | 20231101 | 140700 | 1003620040 | 7530 | 7520 | 7540 | 7520 | 1467 |
| 277 | 20231101 | 140600 | 992568380 | 7520 | 7530 | 7530 | 7520 | 289 |
| 278 | 20231101 | 140500 | 990393060 | 7530 | 7530 | 7530 | 7520 | 330 |
| 279 | 20231101 | 140400 | 987909240 | 7530 | 7530 | 7530 | 7530 | 258 |
| 280 | 20231101 | 140300 | 985966500 | 7530 | 7520 | 7530 | 7520 | 289 |
| 281 | 20231101 | 140200 | 983790500 | 7530 | 7530 | 7530 | 7530 | 177 |
| 282 | 20231101 | 140100 | 982457690 | 7530 | 7530 | 7530 | 7520 | 270 |
| 283 | 20231101 | 140000 | 980424740 | 7530 | 7530 | 7530 | 7530 | 338 |
| 284 | 20231101 | 135900 | 977879600 | 7530 | 7530 | 7530 | 7530 | 169 |
| 285 | 20231101 | 135800 | 976607030 | 7530 | 7520 | 7530 | 7520 | 270 |
| 286 | 20231101 | 135700 | 974575370 | 7510 | 7520 | 7520 | 7510 | 393 |
| 287 | 20231101 | 135600 | 971620220 | 7520 | 7520 | 7520 | 7520 | 131 |
| 288 | 20231101 | 135500 | 970635100 | 7520 | 7520 | 7520 | 7520 | 508 |
| 289 | 20231101 | 135400 | 966814940 | 7520 | 7520 | 7520 | 7510 | 222 |
| 290 | 20231101 | 135300 | 965145520 | 7520 | 7530 | 7530 | 7520 | 887 |
| 291 | 20231101 | 135200 | 958471920 | 7520 | 7510 | 7520 | 7510 | 1063 |
| 292 | 20231101 | 135100 | 950478360 | 7510 | 7510 | 7520 | 7510 | 383 |
| 293 | 20231101 | 135000 | 947601830 | 7510 | 7510 | 7510 | 7510 | 32 |
| 294 | 20231101 | 134900 | 947361510 | 7510 | 7510 | 7510 | 7510 | 42 |
| 295 | 20231101 | 134800 | 947046090 | 7500 | 7510 | 7510 | 7500 | 7 |
| 296 | 20231101 | 134700 | 946993580 | 7510 | 7510 | 7510 | 7500 | 100 |
| 297 | 20231101 | 134600 | 946242590 | 7510 | 7510 | 7510 | 7510 | 0 |
| 298 | 20231101 | 134500 | 946242590 | 7510 | 7520 | 7530 | 7510 | 1079 |
| 299 | 20231101 | 134400 | 938130570 | 7530 | 7530 | 7530 | 7530 | 362 |
| 300 | 20231101 | 134300 | 935404710 | 7530 | 7530 | 7530 | 7530 | 299 |
| 301 | 20231101 | 134200 | 933153240 | 7530 | 7520 | 7530 | 7520 | 637 |
| 302 | 20231101 | 134100 | 928358470 | 7510 | 7500 | 7510 | 7500 | 2629 |
| 303 | 20231101 | 134000 | 908638850 | 7500 | 7500 | 7500 | 7490 | 1390 |
| 304 | 20231101 | 133900 | 898213870 | 7500 | 7490 | 7500 | 7490 | 106 |
| 305 | 20231101 | 133800 | 897419140 | 7490 | 7500 | 7500 | 7490 | 68 |
| 306 | 20231101 | 133700 | 896909150 | 7500 | 7490 | 7500 | 7490 | 66 |
| 307 | 20231101 | 133600 | 896414650 | 7490 | 7490 | 7500 | 7490 | 489 |
| 308 | 20231101 | 133500 | 892749290 | 7490 | 7490 | 7500 | 7490 | 601 |
| 309 | 20231101 | 133400 | 888247080 | 7490 | 7490 | 7490 | 7490 | 173 |
| 310 | 20231101 | 133300 | 886951310 | 7500 | 7500 | 7500 | 7490 | 603 |
| 311 | 20231101 | 133200 | 882433940 | 7490 | 7490 | 7500 | 7490 | 287 |
| 312 | 20231101 | 133100 | 880283790 | 7490 | 7490 | 7500 | 7490 | 2285 |
| 313 | 20231101 | 133000 | 863164710 | 7490 | 7480 | 7490 | 7480 | 6475 |
| 314 | 20231101 | 132900 | 814731040 | 7480 | 7470 | 7480 | 7470 | 206 |
| 315 | 20231101 | 132800 | 813191620 | 7470 | 7470 | 7470 | 7470 | 140 |
| 316 | 20231101 | 132700 | 812145820 | 7470 | 7470 | 7470 | 7460 | 327 |
| 317 | 20231101 | 132600 | 809703140 | 7470 | 7460 | 7470 | 7460 | 91 |
| 318 | 20231101 | 132500 | 809023390 | 7470 | 7460 | 7470 | 7460 | 105 |
| 319 | 20231101 | 132400 | 808239050 | 7460 | 7450 | 7460 | 7450 | 206 |
| 320 | 20231101 | 132300 | 806704340 | 7470 | 7460 | 7470 | 7450 | 264 |
| 321 | 20231101 | 132200 | 804734140 | 7460 | 7460 | 7460 | 7460 | 85 |
| 322 | 20231101 | 132100 | 804100040 | 7450 | 7450 | 7450 | 7450 | 358 |
| 323 | 20231101 | 132000 | 801432940 | 7450 | 7450 | 7450 | 7450 | 38 |
| 324 | 20231101 | 131900 | 801149840 | 7450 | 7460 | 7460 | 7450 | 609 |
| 325 | 20231101 | 131800 | 796608790 | 7460 | 7470 | 7470 | 7460 | 590 |
| 326 | 20231101 | 131700 | 792206730 | 7460 | 7460 | 7470 | 7460 | 460 |
| 327 | 20231101 | 131600 | 788771940 | 7460 | 7450 | 7460 | 7450 | 204 |
| 328 | 20231101 | 131500 | 787251030 | 7450 | 7450 | 7450 | 7450 | 4 |
| 329 | 20231101 | 131400 | 787221230 | 7450 | 7450 | 7450 | 7450 | 6 |
| 330 | 20231101 | 131300 | 787176530 | 7440 | 7470 | 7480 | 7440 | 1070 |
| 331 | 20231101 | 131200 | 779183840 | 7470 | 7480 | 7480 | 7440 | 715 |
| 332 | 20231101 | 131100 | 773837440 | 7480 | 7440 | 7480 | 7440 | 11873 |
| 333 | 20231101 | 131000 | 685187650 | 7450 | 7450 | 7450 | 7450 | 111 |
| 334 | 20231101 | 130900 | 684360700 | 7450 | 7450 | 7450 | 7450 | 237 |
| 335 | 20231101 | 130800 | 682595050 | 7450 | 7440 | 7450 | 7440 | 254 |
| 336 | 20231101 | 130700 | 680704750 | 7440 | 7440 | 7440 | 7440 | 220 |
| 337 | 20231101 | 130600 | 679067950 | 7440 | 7440 | 7440 | 7440 | 104 |
| 338 | 20231101 | 130500 | 678294190 | 7440 | 7440 | 7440 | 7440 | 269 |
| 339 | 20231101 | 130400 | 676292830 | 7440 | 7440 | 7440 | 7440 | 195 |
| 340 | 20231101 | 130300 | 674842030 | 7440 | 7440 | 7440 | 7440 | 134 |
| 341 | 20231101 | 130200 | 673845070 | 7440 | 7430 | 7440 | 7430 | 373 |
| 342 | 20231101 | 130100 | 671072860 | 7430 | 7430 | 7430 | 7430 | 107 |
| 343 | 20231101 | 130000 | 670277850 | 7430 | 7430 | 7430 | 7430 | 178 |
| 344 | 20231101 | 125900 | 668955310 | 7430 | 7430 | 7430 | 7430 | 125 |
| 345 | 20231101 | 125800 | 668026560 | 7430 | 7430 | 7430 | 7430 | 107 |
| 346 | 20231101 | 125700 | 667231550 | 7430 | 7430 | 7430 | 7430 | 34 |
| 347 | 20231101 | 125600 | 666978930 | 7420 | 7420 | 7420 | 7420 | 1 |
| 348 | 20231101 | 125500 | 666971510 | 7420 | 7420 | 7420 | 7420 | 62 |
| 349 | 20231101 | 125400 | 666511470 | 7420 | 7430 | 7430 | 7420 | 795 |
| 350 | 20231101 | 125300 | 660605460 | 7430 | 7430 | 7430 | 7430 | 353 |
| 351 | 20231101 | 125200 | 657982670 | 7430 | 7430 | 7430 | 7430 | 11 |
| 352 | 20231101 | 125100 | 657900940 | 7440 | 7440 | 7440 | 7440 | 166 |
| 353 | 20231101 | 125000 | 656665900 | 7430 | 7430 | 7430 | 7430 | 21 |
| 354 | 20231101 | 124900 | 656509870 | 7430 | 7430 | 7430 | 7430 | 0 |
| 355 | 20231101 | 124800 | 656509870 | 7430 | 7430 | 7430 | 7430 | 103 |
| 356 | 20231101 | 124700 | 655744580 | 7430 | 7430 | 7430 | 7430 | 1605 |
| 357 | 20231101 | 124600 | 643819430 | 7440 | 7440 | 7440 | 7440 | 180 |
| 358 | 20231101 | 124500 | 642480230 | 7430 | 7430 | 7430 | 7430 | 0 |
| 359 | 20231101 | 124400 | 642480230 | 7430 | 7440 | 7440 | 7430 | 94 |
| 360 | 20231101 | 124300 | 641780970 | 7440 | 7440 | 7440 | 7440 | 33 |
| 361 | 20231101 | 124200 | 641535450 | 7440 | 7430 | 7440 | 7430 | 127 |
| 362 | 20231101 | 124100 | 640590880 | 7430 | 7430 | 7430 | 7430 | 124 |
| 363 | 20231101 | 124000 | 639669560 | 7420 | 7430 | 7430 | 7420 | 31 |
| 364 | 20231101 | 123900 | 639439240 | 7430 | 7440 | 7440 | 7430 | 38 |
| 365 | 20231101 | 123800 | 639156800 | 7440 | 7440 | 7440 | 7440 | 110 |
| 366 | 20231101 | 123700 | 638338400 | 7440 | 7430 | 7440 | 7430 | 410 |
| 367 | 20231101 | 123600 | 635288210 | 7430 | 7430 | 7430 | 7430 | 24 |
| 368 | 20231101 | 123500 | 635109890 | 7400 | 7400 | 7400 | 7400 | 4 |
| 369 | 20231101 | 123400 | 635080290 | 7430 | 7410 | 7430 | 7410 | 107 |
| 370 | 20231101 | 123300 | 634285420 | 7410 | 7420 | 7420 | 7410 | 41 |
| 371 | 20231101 | 123200 | 633981570 | 7430 | 7430 | 7430 | 7430 | 683 |
| 372 | 20231101 | 123100 | 628906880 | 7430 | 7430 | 7430 | 7430 | 0 |
| 373 | 20231101 | 123000 | 628906880 | 7430 | 7430 | 7430 | 7430 | 132 |
| 374 | 20231101 | 122900 | 627926120 | 7430 | 7410 | 7430 | 7410 | 36 |
| 375 | 20231101 | 122800 | 627659300 | 7410 | 7400 | 7410 | 7400 | 19 |
| 376 | 20231101 | 122700 | 627518600 | 7400 | 7400 | 7400 | 7400 | 10 |
| 377 | 20231101 | 122600 | 627444600 | 7400 | 7400 | 7400 | 7400 | 216 |
| 378 | 20231101 | 122500 | 625846200 | 7400 | 7410 | 7410 | 7400 | 70 |
| 379 | 20231101 | 122400 | 625327550 | 7400 | 7390 | 7400 | 7390 | 28 |
| 380 | 20231101 | 122300 | 625120390 | 7400 | 7400 | 7400 | 7400 | 1 |
| 381 | 20231101 | 122200 | 625112990 | 7400 | 7400 | 7410 | 7400 | 289 |
| 382 | 20231101 | 122100 | 622974380 | 7410 | 7410 | 7410 | 7410 | 33 |
| 383 | 20231101 | 122000 | 622729850 | 7400 | 7400 | 7400 | 7400 | 0 |
| 384 | 20231101 | 121900 | 622729850 | 7400 | 7400 | 7400 | 7400 | 0 |
| 385 | 20231101 | 121800 | 622729850 | 7400 | 7400 | 7400 | 7400 | 0 |
| 386 | 20231101 | 121700 | 622729850 | 7400 | 7400 | 7400 | 7400 | 0 |
| 387 | 20231101 | 121600 | 622729850 | 7400 | 7400 | 7400 | 7400 | 0 |
| 388 | 20231101 | 121500 | 622729850 | 7400 | 7400 | 7400 | 7400 | 0 |
| 389 | 20231101 | 121400 | 622729850 | 7400 | 7400 | 7400 | 7400 | 312 |
| 390 | 20231101 | 121300 | 620421050 | 7410 | 7440 | 7440 | 7410 | 249 |
| 391 | 20231101 | 121200 | 618575930 | 7410 | 7430 | 7430 | 7410 | 52 |
| 392 | 20231101 | 121100 | 618190590 | 7440 | 7440 | 7440 | 7440 | 0 |
| 393 | 20231101 | 121000 | 618190590 | 7440 | 7440 | 7440 | 7440 | 1 |
| 394 | 20231101 | 120900 | 618183150 | 7430 | 7420 | 7430 | 7420 | 568 |
| 395 | 20231101 | 120800 | 613967590 | 7430 | 7430 | 7430 | 7430 | 134 |
| 396 | 20231101 | 120700 | 612971970 | 7430 | 7430 | 7430 | 7430 | 26 |
| 397 | 20231101 | 120600 | 612778790 | 7420 | 7430 | 7430 | 7420 | 51 |
| 398 | 20231101 | 120500 | 612400050 | 7440 | 7440 | 7440 | 7440 | 0 |
| 399 | 20231101 | 120400 | 612400050 | 7440 | 7430 | 7440 | 7430 | 126 |
| 400 | 20231101 | 120300 | 611462790 | 7430 | 7430 | 7430 | 7430 | 2 |
| 401 | 20231101 | 120200 | 611447930 | 7430 | 7430 | 7430 | 7430 | 1 |
| 402 | 20231101 | 120100 | 611440500 | 7440 | 7420 | 7440 | 7420 | 93 |
| 403 | 20231101 | 120000 | 610748800 | 7420 | 7420 | 7420 | 7420 | 29 |
| 404 | 20231101 | 115900 | 610533620 | 7420 | 7440 | 7440 | 7420 | 84 |
| 405 | 20231101 | 115800 | 609909400 | 7440 | 7430 | 7440 | 7430 | 305 |
| 406 | 20231101 | 115700 | 607643240 | 7430 | 7430 | 7430 | 7420 | 111 |
| 407 | 20231101 | 115600 | 606818540 | 7430 | 7430 | 7430 | 7430 | 100 |
| 408 | 20231101 | 115500 | 606075540 | 7430 | 7430 | 7430 | 7430 | 11 |
| 409 | 20231101 | 115400 | 605993810 | 7430 | 7430 | 7430 | 7430 | 184 |
| 410 | 20231101 | 115300 | 604626690 | 7420 | 7420 | 7420 | 7420 | 0 |
| 411 | 20231101 | 115200 | 604626690 | 7420 | 7420 | 7420 | 7420 | 0 |
| 412 | 20231101 | 115100 | 604626690 | 7420 | 7420 | 7420 | 7420 | 0 |
| 413 | 20231101 | 115000 | 604626690 | 7420 | 7420 | 7420 | 7420 | 100 |
| 414 | 20231101 | 114900 | 603884690 | 7420 | 7420 | 7420 | 7420 | 0 |
| 415 | 20231101 | 114800 | 603884690 | 7420 | 7430 | 7430 | 7420 | 143 |
| 416 | 20231101 | 114700 | 602823520 | 7440 | 7440 | 7440 | 7440 | 86 |
| 417 | 20231101 | 114600 | 602183680 | 7430 | 7440 | 7440 | 7430 | 950 |
| 418 | 20231101 | 114500 | 595118050 | 7440 | 7430 | 7440 | 7430 | 135 |
| 419 | 20231101 | 114400 | 594113670 | 7440 | 7440 | 7440 | 7440 | 109 |
| 420 | 20231101 | 114300 | 593302710 | 7430 | 7430 | 7430 | 7430 | 742 |
| 421 | 20231101 | 114200 | 587789650 | 7430 | 7430 | 7430 | 7430 | 5 |
| 422 | 20231101 | 114100 | 587752500 | 7430 | 7430 | 7430 | 7430 | 102 |
| 423 | 20231101 | 114000 | 586994640 | 7420 | 7420 | 7420 | 7420 | 0 |
| 424 | 20231101 | 113900 | 586994640 | 7420 | 7430 | 7430 | 7420 | 56 |
| 425 | 20231101 | 113800 | 586579070 | 7430 | 7430 | 7430 | 7430 | 28 |
| 426 | 20231101 | 113700 | 586371030 | 7420 | 7420 | 7420 | 7420 | 767 |
| 427 | 20231101 | 113600 | 580679890 | 7420 | 7420 | 7420 | 7420 | 19 |
| 428 | 20231101 | 113500 | 580538910 | 7410 | 7420 | 7420 | 7410 | 80 |
| 429 | 20231101 | 113400 | 579946090 | 7420 | 7420 | 7420 | 7420 | 82 |
| 430 | 20231101 | 113300 | 579337650 | 7420 | 7420 | 7420 | 7420 | 1 |
| 431 | 20231101 | 113200 | 579330230 | 7380 | 7390 | 7390 | 7380 | 68 |
| 432 | 20231101 | 113100 | 578828250 | 7380 | 7420 | 7420 | 7380 | 350 |
| 433 | 20231101 | 113000 | 576238190 | 7420 | 7420 | 7420 | 7420 | 48 |
| 434 | 20231101 | 112900 | 575882030 | 7400 | 7410 | 7410 | 7400 | 6 |
| 435 | 20231101 | 112800 | 575837620 | 7410 | 7410 | 7410 | 7410 | 21 |
| 436 | 20231101 | 112700 | 575682010 | 7410 | 7400 | 7410 | 7400 | 163 |
| 437 | 20231101 | 112600 | 574474280 | 7400 | 7400 | 7400 | 7400 | 50 |
| 438 | 20231101 | 112500 | 574104280 | 7400 | 7400 | 7400 | 7400 | 5 |
| 439 | 20231101 | 112400 | 574067280 | 7400 | 7400 | 7400 | 7400 | 27 |
| 440 | 20231101 | 112300 | 573867480 | 7400 | 7400 | 7400 | 7400 | 69 |
| 441 | 20231101 | 112200 | 573356880 | 7380 | 7400 | 7400 | 7380 | 804 |
| 442 | 20231101 | 112100 | 567411250 | 7400 | 7410 | 7420 | 7400 | 213 |
| 443 | 20231101 | 112000 | 565832830 | 7410 | 7420 | 7420 | 7410 | 144 |
| 444 | 20231101 | 111900 | 564764890 | 7420 | 7420 | 7420 | 7420 | 81 |
| 445 | 20231101 | 111800 | 564163870 | 7420 | 7420 | 7420 | 7420 | 683 |
| 446 | 20231101 | 111700 | 559096010 | 7420 | 7400 | 7420 | 7400 | 2092 |
| 447 | 20231101 | 111600 | 543589020 | 7400 | 7400 | 7400 | 7400 | 129 |
| 448 | 20231101 | 111500 | 542634420 | 7400 | 7400 | 7400 | 7400 | 126 |
| 449 | 20231101 | 111400 | 541702020 | 7400 | 7400 | 7400 | 7400 | 397 |
| 450 | 20231101 | 111300 | 538764220 | 7400 | 7400 | 7400 | 7400 | 1 |
| 451 | 20231101 | 111200 | 538756820 | 7390 | 7390 | 7390 | 7390 | 110 |
| 452 | 20231101 | 111100 | 537943920 | 7390 | 7390 | 7390 | 7390 | 47 |
| 453 | 20231101 | 111000 | 537596590 | 7390 | 7390 | 7390 | 7390 | 210 |
| 454 | 20231101 | 110900 | 536044690 | 7390 | 7380 | 7390 | 7380 | 91 |
| 455 | 20231101 | 110800 | 535372350 | 7380 | 7390 | 7390 | 7380 | 52 |
| 456 | 20231101 | 110700 | 534988100 | 7390 | 7390 | 7390 | 7390 | 123 |
| 457 | 20231101 | 110600 | 534079130 | 7390 | 7380 | 7390 | 7380 | 680 |
| 458 | 20231101 | 110500 | 529060630 | 7370 | 7370 | 7370 | 7370 | 5 |
| 459 | 20231101 | 110400 | 529023780 | 7370 | 7380 | 7380 | 7370 | 411 |
| 460 | 20231101 | 110300 | 525994640 | 7380 | 7380 | 7380 | 7380 | 58 |
| 461 | 20231101 | 110200 | 525566600 | 7380 | 7380 | 7380 | 7380 | 60 |
| 462 | 20231101 | 110100 | 525123800 | 7380 | 7380 | 7380 | 7380 | 212 |
| 463 | 20231101 | 110000 | 523559240 | 7380 | 7380 | 7380 | 7380 | 0 |
| 464 | 20231101 | 105900 | 523559240 | 7380 | 7350 | 7380 | 7350 | 162 |
| 465 | 20231101 | 105800 | 522365520 | 7350 | 7350 | 7350 | 7350 | 69 |
| 466 | 20231101 | 105700 | 521858370 | 7350 | 7350 | 7350 | 7350 | 3000 |
| 467 | 20231101 | 105600 | 499808370 | 7350 | 7360 | 7360 | 7350 | 590 |
| 468 | 20231101 | 105500 | 495467340 | 7370 | 7370 | 7370 | 7370 | 275 |
| 469 | 20231101 | 105400 | 493440590 | 7370 | 7380 | 7380 | 7370 | 207 |
| 470 | 20231101 | 105300 | 491914990 | 7360 | 7360 | 7360 | 7360 | 0 |
| 471 | 20231101 | 105200 | 491914990 | 7360 | 7350 | 7360 | 7350 | 202 |
| 472 | 20231101 | 105100 | 490428390 | 7340 | 7340 | 7340 | 7340 | 0 |
| 473 | 20231101 | 105000 | 490428390 | 7340 | 7410 | 7410 | 7340 | 5060 |
| 474 | 20231101 | 104900 | 453167450 | 7400 | 7410 | 7410 | 7400 | 181 |
| 475 | 20231101 | 104800 | 451827740 | 7400 | 7400 | 7400 | 7400 | 0 |
| 476 | 20231101 | 104700 | 451827740 | 7400 | 7400 | 7400 | 7400 | 200 |
| 477 | 20231101 | 104600 | 450347740 | 7410 | 7400 | 7410 | 7400 | 262 |
| 478 | 20231101 | 104500 | 448407680 | 7400 | 7400 | 7400 | 7400 | 86 |
| 479 | 20231101 | 104400 | 447771280 | 7400 | 7410 | 7410 | 7400 | 18 |
| 480 | 20231101 | 104300 | 447638030 | 7400 | 7410 | 7410 | 7400 | 197 |
| 481 | 20231101 | 104200 | 446180020 | 7400 | 7400 | 7400 | 7400 | 938 |
| 482 | 20231101 | 104100 | 439238820 | 7400 | 7400 | 7400 | 7400 | 214 |
| 483 | 20231101 | 104000 | 437655220 | 7400 | 7400 | 7400 | 7400 | 1034 |
| 484 | 20231101 | 103900 | 430003620 | 7410 | 7410 | 7410 | 7410 | 1 |
| 485 | 20231101 | 103800 | 429996210 | 7400 | 7410 | 7410 | 7400 | 528 |
| 486 | 20231101 | 103700 | 426084280 | 7410 | 7410 | 7410 | 7410 | 30 |
| 487 | 20231101 | 103600 | 425861980 | 7420 | 7420 | 7420 | 7410 | 240 |
| 488 | 20231101 | 103500 | 424081280 | 7420 | 7420 | 7420 | 7420 | 4 |
| 489 | 20231101 | 103400 | 424051600 | 7420 | 7420 | 7420 | 7420 | 0 |
| 490 | 20231101 | 103300 | 424051600 | 7420 | 7420 | 7420 | 7420 | 44 |
| 491 | 20231101 | 103200 | 423725120 | 7420 | 7420 | 7420 | 7410 | 303 |
| 492 | 20231101 | 103100 | 421479310 | 7420 | 7420 | 7420 | 7410 | 660 |
| 493 | 20231101 | 103000 | 416582680 | 7420 | 7420 | 7420 | 7420 | 195 |
| 494 | 20231101 | 102900 | 415135780 | 7420 | 7420 | 7420 | 7420 | 25 |
| 495 | 20231101 | 102800 | 414950280 | 7420 | 7430 | 7430 | 7420 | 12 |
| 496 | 20231101 | 102700 | 414861140 | 7430 | 7430 | 7430 | 7430 | 186 |
| 497 | 20231101 | 102600 | 413479160 | 7430 | 7430 | 7430 | 7430 | 0 |
| 498 | 20231101 | 102500 | 413479160 | 7430 | 7430 | 7430 | 7430 | 32 |
| 499 | 20231101 | 102400 | 413241400 | 7430 | 7430 | 7430 | 7430 | 1 |
| 500 | 20231101 | 102300 | 413233970 | 7430 | 7430 | 7430 | 7430 | 1 |
| 501 | 20231101 | 102200 | 413226540 | 7420 | 7430 | 7430 | 7420 | 1415 |
| 502 | 20231101 | 102100 | 402715870 | 7430 | 7430 | 7430 | 7430 | 92 |
| 503 | 20231101 | 102000 | 402032310 | 7430 | 7430 | 7440 | 7430 | 187 |
| 504 | 20231101 | 101900 | 400641260 | 7430 | 7430 | 7440 | 7430 | 18 |
| 505 | 20231101 | 101800 | 400507470 | 7420 | 7440 | 7440 | 7420 | 802 |
| 506 | 20231101 | 101700 | 394555760 | 7430 | 7430 | 7430 | 7430 | 91 |
| 507 | 20231101 | 101600 | 393879630 | 7430 | 7440 | 7440 | 7430 | 289 |
| 508 | 20231101 | 101500 | 391732050 | 7430 | 7440 | 7440 | 7430 | 171 |
| 509 | 20231101 | 101400 | 390461510 | 7440 | 7440 | 7440 | 7430 | 372 |
| 510 | 20231101 | 101300 | 387693930 | 7440 | 7440 | 7440 | 7440 | 1 |
| 511 | 20231101 | 101200 | 387686490 | 7440 | 7440 | 7440 | 7440 | 55 |
| 512 | 20231101 | 101100 | 387277290 | 7440 | 7440 | 7440 | 7440 | 33 |
| 513 | 20231101 | 101000 | 387031770 | 7430 | 7420 | 7430 | 7420 | 119 |
| 514 | 20231101 | 100900 | 386148210 | 7410 | 7410 | 7410 | 7410 | 325 |
| 515 | 20231101 | 100800 | 383739960 | 7410 | 7430 | 7430 | 7410 | 359 |
| 516 | 20231101 | 100700 | 381078910 | 7430 | 7430 | 7430 | 7430 | 0 |
| 517 | 20231101 | 100600 | 381078910 | 7430 | 7400 | 7430 | 7400 | 57 |
| 518 | 20231101 | 100500 | 380655670 | 7390 | 7440 | 7440 | 7390 | 8606 |
| 519 | 20231101 | 100400 | 317008610 | 7450 | 7450 | 7450 | 7450 | 1 |
| 520 | 20231101 | 100300 | 317001160 | 7450 | 7420 | 7450 | 7420 | 162 |
| 521 | 20231101 | 100200 | 315796480 | 7450 | 7440 | 7450 | 7440 | 83 |
| 522 | 20231101 | 100100 | 315178140 | 7450 | 7450 | 7450 | 7450 | 1 |
| 523 | 20231101 | 100000 | 315170690 | 7420 | 7420 | 7420 | 7420 | 76 |
| 524 | 20231101 | 095900 | 314606770 | 7420 | 7420 | 7420 | 7420 | 12 |
| 525 | 20231101 | 095800 | 314517730 | 7420 | 7420 | 7420 | 7420 | 48 |
| 526 | 20231101 | 095700 | 314161570 | 7420 | 7400 | 7420 | 7400 | 3413 |
| 527 | 20231101 | 095600 | 288883620 | 7400 | 7420 | 7420 | 7400 | 1181 |
| 528 | 20231101 | 095500 | 280135200 | 7410 | 7410 | 7420 | 7410 | 236 |
| 529 | 20231101 | 095400 | 278384420 | 7420 | 7410 | 7420 | 7410 | 201 |
| 530 | 20231101 | 095300 | 276895000 | 7420 | 7420 | 7420 | 7420 | 383 |
| 531 | 20231101 | 095200 | 274053140 | 7430 | 7430 | 7430 | 7430 | 11 |
| 532 | 20231101 | 095100 | 273971410 | 7430 | 7440 | 7440 | 7430 | 654 |
| 533 | 20231101 | 095000 | 269111190 | 7430 | 7430 | 7430 | 7430 | 73 |
| 534 | 20231101 | 094900 | 268568800 | 7430 | 7440 | 7440 | 7430 | 7 |
| 535 | 20231101 | 094800 | 268516780 | 7440 | 7440 | 7440 | 7440 | 3 |
| 536 | 20231101 | 094700 | 268494460 | 7440 | 7440 | 7440 | 7440 | 142 |
| 537 | 20231101 | 094600 | 267437980 | 7430 | 7440 | 7440 | 7430 | 399 |
| 538 | 20231101 | 094500 | 264470420 | 7440 | 7460 | 7460 | 7440 | 118 |
| 539 | 20231101 | 094400 | 263591390 | 7460 | 7450 | 7460 | 7450 | 155 |
| 540 | 20231101 | 094300 | 262436600 | 7460 | 7460 | 7460 | 7450 | 325 |
| 541 | 20231101 | 094200 | 260014710 | 7460 | 7460 | 7470 | 7460 | 1520 |
| 542 | 20231101 | 094100 | 248674220 | 7460 | 7460 | 7460 | 7460 | 1 |
| 543 | 20231101 | 094000 | 248666760 | 7460 | 7470 | 7470 | 7460 | 863 |
| 544 | 20231101 | 093900 | 242228400 | 7470 | 7480 | 7480 | 7470 | 555 |
| 545 | 20231101 | 093800 | 238082040 | 7480 | 7470 | 7480 | 7470 | 34 |
| 546 | 20231101 | 093700 | 237827820 | 7480 | 7490 | 7490 | 7480 | 347 |
| 547 | 20231101 | 093600 | 235231710 | 7480 | 7480 | 7490 | 7480 | 1135 |
| 548 | 20231101 | 093500 | 226741900 | 7480 | 7480 | 7480 | 7480 | 20 |
| 549 | 20231101 | 093400 | 226592300 | 7470 | 7460 | 7480 | 7460 | 252 |
| 550 | 20231101 | 093300 | 224710680 | 7480 | 7480 | 7480 | 7480 | 105 |
| 551 | 20231101 | 093200 | 223925280 | 7460 | 7470 | 7480 | 7460 | 59 |
| 552 | 20231101 | 093100 | 223484380 | 7470 | 7460 | 7470 | 7460 | 247 |
| 553 | 20231101 | 093000 | 221639490 | 7460 | 7460 | 7470 | 7460 | 260 |
| 554 | 20231101 | 092900 | 219699880 | 7480 | 7440 | 7480 | 7440 | 1958 |
| 555 | 20231101 | 092800 | 205105540 | 7400 | 7440 | 7440 | 7400 | 24 |
| 556 | 20231101 | 092700 | 204927020 | 7440 | 7440 | 7440 | 7380 | 413 |
| 557 | 20231101 | 092600 | 201863260 | 7440 | 7450 | 7450 | 7440 | 237 |
| 558 | 20231101 | 092500 | 200098970 | 7440 | 7440 | 7440 | 7400 | 453 |
| 559 | 20231101 | 092400 | 196736290 | 7400 | 7440 | 7450 | 7380 | 3416 |
| 560 | 20231101 | 092300 | 171431950 | 7430 | 7430 | 7430 | 7430 | 2 |
| 561 | 20231101 | 092200 | 171417090 | 7430 | 7440 | 7450 | 7430 | 264 |
| 562 | 20231101 | 092100 | 169453690 | 7440 | 7450 | 7450 | 7440 | 42 |
| 563 | 20231101 | 092000 | 169141200 | 7440 | 7450 | 7450 | 7440 | 392 |
| 564 | 20231101 | 091900 | 166222260 | 7450 | 7450 | 7450 | 7450 | 547 |
| 565 | 20231101 | 091800 | 162147110 | 7450 | 7440 | 7460 | 7440 | 551 |
| 566 | 20231101 | 091700 | 158043870 | 7450 | 7460 | 7460 | 7440 | 140 |
| 567 | 20231101 | 091600 | 157000850 | 7460 | 7460 | 7460 | 7450 | 662 |
| 568 | 20231101 | 091500 | 152062730 | 7460 | 7450 | 7470 | 7450 | 1694 |
| 569 | 20231101 | 091400 | 139420950 | 7460 | 7460 | 7470 | 7450 | 429 |
| 570 | 20231101 | 091300 | 136221560 | 7460 | 7460 | 7460 | 7460 | 237 |
| 571 | 20231101 | 091200 | 134453540 | 7460 | 7450 | 7460 | 7450 | 1194 |
| 572 | 20231101 | 091100 | 125555550 | 7450 | 7430 | 7450 | 7430 | 551 |
| 573 | 20231101 | 091000 | 121457630 | 7430 | 7430 | 7430 | 7430 | 278 |
| 574 | 20231101 | 090900 | 119392090 | 7430 | 7410 | 7430 | 7410 | 776 |
| 575 | 20231101 | 090800 | 113638400 | 7410 | 7390 | 7410 | 7390 | 331 |
| 576 | 20231101 | 090700 | 111190710 | 7390 | 7380 | 7390 | 7380 | 1152 |
| 577 | 20231101 | 090600 | 102687120 | 7380 | 7400 | 7400 | 7380 | 637 |
| 578 | 20231101 | 090500 | 97983430 | 7380 | 7380 | 7400 | 7380 | 464 |
| 579 | 20231101 | 090400 | 94557770 | 7380 | 7400 | 7400 | 7380 | 33 |
| 580 | 20231101 | 090300 | 94313670 | 7380 | 7390 | 7420 | 7330 | 2325 |
| 581 | 20231101 | 090200 | 77232940 | 7430 | 7420 | 7430 | 7390 | 1464 |
| 582 | 20231101 | 090100 | 66388930 | 7430 | 7450 | 7450 | 7430 | 197 |
| 583 | 20231101 | 090000 | 64921980 | 7450 | 7350 | 7470 | 7350 | 8815 |