31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 193300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 3297 |
| 3 | 20231106 | 193200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20231106 | 193100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20231106 | 193000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20231106 | 192900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20231106 | 192800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20231106 | 192700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20231106 | 192600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20231106 | 192500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20231106 | 192400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20231106 | 192300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20231106 | 192200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20231106 | 192100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20231106 | 192000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20231106 | 191900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20231106 | 191800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20231106 | 191700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20231106 | 191600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20231106 | 191500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20231106 | 191400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20231106 | 191300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20231106 | 191200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20231106 | 191100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20231106 | 191000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20231106 | 190900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20231106 | 190800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20231106 | 190700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20231106 | 190600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20231106 | 190500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20231106 | 190400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20231106 | 190300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 3297 |
| 33 | 20231106 | 190200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20231106 | 190100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20231106 | 190000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20231106 | 185900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20231106 | 185800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20231106 | 185700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20231106 | 185600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20231106 | 185500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20231106 | 185400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20231106 | 185300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20231106 | 185200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20231106 | 185100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20231106 | 185000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20231106 | 184900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20231106 | 184800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20231106 | 184700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20231106 | 184600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20231106 | 184500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20231106 | 184400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20231106 | 184300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20231106 | 184200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20231106 | 184100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20231106 | 184000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20231106 | 183900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20231106 | 183800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20231106 | 183700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20231106 | 183600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20231106 | 183500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20231106 | 183400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20231106 | 183300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 3297 |
| 63 | 20231106 | 183200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20231106 | 183100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20231106 | 183000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20231106 | 182900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20231106 | 182800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20231106 | 182700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20231106 | 182600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20231106 | 182500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20231106 | 182400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20231106 | 182300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20231106 | 182200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20231106 | 182100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20231106 | 182000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20231106 | 181900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20231106 | 181800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20231106 | 181700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20231106 | 181600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20231106 | 181500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20231106 | 181400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20231106 | 181300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20231106 | 181200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20231106 | 181100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20231106 | 181000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20231106 | 180900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20231106 | 180800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20231106 | 180700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20231106 | 180600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20231106 | 180500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20231106 | 180400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20231106 | 180300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 3297 |
| 93 | 20231106 | 180200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20231106 | 180100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20231106 | 180000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20231106 | 175900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20231106 | 175800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20231106 | 175700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20231106 | 175600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20231106 | 175500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20231106 | 175400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20231106 | 175300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20231106 | 175200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20231106 | 175100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20231106 | 175000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20231106 | 174900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20231106 | 174800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20231106 | 174700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20231106 | 174600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20231106 | 174500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20231106 | 174400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20231106 | 174300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20231106 | 174200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20231106 | 174100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20231106 | 174000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20231106 | 173900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20231106 | 173800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20231106 | 173700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20231106 | 173600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20231106 | 173500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20231106 | 173400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20231106 | 173300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 3297 |
| 123 | 20231106 | 173200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20231106 | 173100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20231106 | 173000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20231106 | 172900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20231106 | 172800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20231106 | 172700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20231106 | 172600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20231106 | 172500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20231106 | 172400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20231106 | 172300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20231106 | 172200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20231106 | 172100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20231106 | 172000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20231106 | 171900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20231106 | 171800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20231106 | 171700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20231106 | 171600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20231106 | 171500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20231106 | 171400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20231106 | 171300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20231106 | 171200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20231106 | 171100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20231106 | 171000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20231106 | 170900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20231106 | 170800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20231106 | 170700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20231106 | 170600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20231106 | 170500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20231106 | 170400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20231106 | 170300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 3297 |
| 153 | 20231106 | 170200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20231106 | 170100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20231106 | 170000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20231106 | 165900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20231106 | 165800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20231106 | 165700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20231106 | 165600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20231106 | 165500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20231106 | 165400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20231106 | 165300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20231106 | 165200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20231106 | 165100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20231106 | 165000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20231106 | 164900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20231106 | 164800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20231106 | 164700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20231106 | 164600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20231106 | 164500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20231106 | 164400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20231106 | 164300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20231106 | 164200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20231106 | 164100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20231106 | 164000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20231106 | 163900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20231106 | 163800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20231106 | 163700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20231106 | 163600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20231106 | 163500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20231106 | 163400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20231106 | 163300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 3297 |
| 183 | 20231106 | 163200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20231106 | 163100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20231106 | 163000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20231106 | 162900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20231106 | 162800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 188 | 20231106 | 162700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 189 | 20231106 | 162600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 190 | 20231106 | 162500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 191 | 20231106 | 162400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 192 | 20231106 | 162300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 193 | 20231106 | 162200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 194 | 20231106 | 162100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 195 | 20231106 | 162000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 196 | 20231106 | 161900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 197 | 20231106 | 161800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 198 | 20231106 | 161700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 199 | 20231106 | 161600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 200 | 20231106 | 161500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 201 | 20231106 | 161400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 202 | 20231106 | 161300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 203 | 20231106 | 161200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 204 | 20231106 | 161100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 205 | 20231106 | 161000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 206 | 20231106 | 160900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 207 | 20231106 | 160800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 208 | 20231106 | 160700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 209 | 20231106 | 160600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 210 | 20231106 | 160500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 211 | 20231106 | 160400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 212 | 20231106 | 160300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 3297 |
| 213 | 20231106 | 160200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 214 | 20231106 | 160100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 215 | 20231106 | 160000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 216 | 20231106 | 155900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 217 | 20231106 | 155800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 218 | 20231106 | 155700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 219 | 20231106 | 155600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 220 | 20231106 | 155500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 221 | 20231106 | 155400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 222 | 20231106 | 155300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 223 | 20231106 | 155200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 224 | 20231106 | 155100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 225 | 20231106 | 155000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 226 | 20231106 | 154900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 227 | 20231106 | 154800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 228 | 20231106 | 154700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 229 | 20231106 | 154600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 230 | 20231106 | 154500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 231 | 20231106 | 154400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 232 | 20231106 | 154300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 233 | 20231106 | 154200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 234 | 20231106 | 154100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 235 | 20231106 | 154000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 236 | 20231106 | 153900 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 237 | 20231106 | 153800 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 238 | 20231106 | 153700 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 239 | 20231106 | 153600 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 240 | 20231106 | 153500 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 241 | 20231106 | 153400 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 242 | 20231106 | 153300 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 3297 |
| 243 | 20231106 | 153200 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 244 | 20231106 | 153100 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 245 | 20231106 | 153000 | 1493711100 | 5580 | 5580 | 5580 | 5580 | 3297 |
| 246 | 20231106 | 152900 | 1475313840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 247 | 20231106 | 152800 | 1475313840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 248 | 20231106 | 152700 | 1475313840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 249 | 20231106 | 152600 | 1475313840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 250 | 20231106 | 152500 | 1475313840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 251 | 20231106 | 152400 | 1475313840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 252 | 20231106 | 152300 | 1475313840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 253 | 20231106 | 152200 | 1475313840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 254 | 20231106 | 152100 | 1475313840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 255 | 20231106 | 152000 | 1475313840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 256 | 20231106 | 151900 | 1475313840 | 5580 | 5570 | 5580 | 5560 | 226 |
| 257 | 20231106 | 151800 | 1474054940 | 5580 | 5580 | 5580 | 5570 | 367 |
| 258 | 20231106 | 151700 | 1472007210 | 5580 | 5570 | 5580 | 5570 | 215 |
| 259 | 20231106 | 151600 | 1470809350 | 5570 | 5580 | 5580 | 5560 | 662 |
| 260 | 20231106 | 151500 | 1467121010 | 5580 | 5570 | 5580 | 5570 | 10 |
| 261 | 20231106 | 151400 | 1467065220 | 5570 | 5570 | 5570 | 5570 | 910 |
| 262 | 20231106 | 151300 | 1461996520 | 5560 | 5560 | 5560 | 5560 | 815 |
| 263 | 20231106 | 151200 | 1457465120 | 5560 | 5570 | 5570 | 5560 | 552 |
| 264 | 20231106 | 151100 | 1454394180 | 5570 | 5560 | 5570 | 5560 | 11 |
| 265 | 20231106 | 151000 | 1454333010 | 5560 | 5560 | 5560 | 5550 | 2734 |
| 266 | 20231106 | 150900 | 1439131980 | 5550 | 5550 | 5550 | 5550 | 500 |
| 267 | 20231106 | 150800 | 1436356980 | 5550 | 5550 | 5550 | 5550 | 35 |
| 268 | 20231106 | 150700 | 1436162730 | 5560 | 5550 | 5560 | 5550 | 2081 |
| 269 | 20231106 | 150600 | 1424593180 | 5550 | 5550 | 5550 | 5550 | 2645 |
| 270 | 20231106 | 150500 | 1409913430 | 5560 | 5560 | 5560 | 5560 | 1102 |
| 271 | 20231106 | 150400 | 1403786310 | 5550 | 5550 | 5550 | 5550 | 169 |
| 272 | 20231106 | 150300 | 1402848360 | 5560 | 5560 | 5560 | 5560 | 10 |
| 273 | 20231106 | 150200 | 1402792760 | 5560 | 5560 | 5560 | 5560 | 208 |
| 274 | 20231106 | 150100 | 1401636280 | 5570 | 5560 | 5570 | 5560 | 3 |
| 275 | 20231106 | 150000 | 1401619590 | 5570 | 5570 | 5570 | 5570 | 0 |
| 276 | 20231106 | 145900 | 1401619590 | 5570 | 5560 | 5570 | 5560 | 802 |
| 277 | 20231106 | 145800 | 1397157450 | 5560 | 5560 | 5560 | 5560 | 343 |
| 278 | 20231106 | 145700 | 1395250370 | 5570 | 5570 | 5570 | 5570 | 63 |
| 279 | 20231106 | 145600 | 1394899460 | 5570 | 5570 | 5570 | 5570 | 1 |
| 280 | 20231106 | 145500 | 1394893890 | 5570 | 5570 | 5570 | 5560 | 98 |
| 281 | 20231106 | 145400 | 1394348930 | 5570 | 5570 | 5570 | 5570 | 570 |
| 282 | 20231106 | 145300 | 1391174030 | 5570 | 5570 | 5570 | 5570 | 0 |
| 283 | 20231106 | 145200 | 1391174030 | 5570 | 5570 | 5570 | 5570 | 5 |
| 284 | 20231106 | 145100 | 1391146180 | 5570 | 5560 | 5570 | 5560 | 2035 |
| 285 | 20231106 | 145000 | 1379811420 | 5560 | 5560 | 5560 | 5560 | 1000 |
| 286 | 20231106 | 144900 | 1374251420 | 5560 | 5560 | 5560 | 5560 | 0 |
| 287 | 20231106 | 144800 | 1374251420 | 5560 | 5560 | 5560 | 5560 | 155 |
| 288 | 20231106 | 144700 | 1373389620 | 5560 | 5560 | 5560 | 5560 | 13 |
| 289 | 20231106 | 144600 | 1373317340 | 5560 | 5560 | 5560 | 5560 | 0 |
| 290 | 20231106 | 144500 | 1373317340 | 5560 | 5550 | 5560 | 5550 | 5 |
| 291 | 20231106 | 144400 | 1373289550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 292 | 20231106 | 144300 | 1373289550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 293 | 20231106 | 144200 | 1373289550 | 5560 | 5560 | 5560 | 5540 | 150 |
| 294 | 20231106 | 144100 | 1372457490 | 5560 | 5560 | 5560 | 5560 | 6 |
| 295 | 20231106 | 144000 | 1372424130 | 5540 | 5540 | 5540 | 5540 | 592 |
| 296 | 20231106 | 143900 | 1369144450 | 5560 | 5560 | 5560 | 5560 | 38 |
| 297 | 20231106 | 143800 | 1368933170 | 5550 | 5560 | 5560 | 5550 | 60 |
| 298 | 20231106 | 143700 | 1368599670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 299 | 20231106 | 143600 | 1368599670 | 5560 | 5540 | 5560 | 5540 | 1106 |
| 300 | 20231106 | 143500 | 1362472410 | 5550 | 5550 | 5550 | 5550 | 1440 |
| 301 | 20231106 | 143400 | 1354480410 | 5550 | 5550 | 5550 | 5550 | 101 |
| 302 | 20231106 | 143300 | 1353919860 | 5550 | 5550 | 5550 | 5550 | 80 |
| 303 | 20231106 | 143200 | 1353475860 | 5550 | 5550 | 5550 | 5550 | 4 |
| 304 | 20231106 | 143100 | 1353453660 | 5560 | 5560 | 5560 | 5560 | 60 |
| 305 | 20231106 | 143000 | 1353120060 | 5550 | 5550 | 5550 | 5550 | 20 |
| 306 | 20231106 | 142900 | 1353009060 | 5560 | 5550 | 5560 | 5550 | 721 |
| 307 | 20231106 | 142800 | 1349005330 | 5550 | 5550 | 5550 | 5550 | 191 |
| 308 | 20231106 | 142700 | 1347945280 | 5560 | 5560 | 5560 | 5560 | 0 |
| 309 | 20231106 | 142600 | 1347945280 | 5560 | 5560 | 5560 | 5560 | 6 |
| 310 | 20231106 | 142500 | 1347911920 | 5540 | 5540 | 5540 | 5540 | 142 |
| 311 | 20231106 | 142400 | 1347125240 | 5540 | 5540 | 5540 | 5540 | 1 |
| 312 | 20231106 | 142300 | 1347119700 | 5560 | 5560 | 5560 | 5560 | 10 |
| 313 | 20231106 | 142200 | 1347064100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 314 | 20231106 | 142100 | 1347064100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 315 | 20231106 | 142000 | 1347064100 | 5560 | 5560 | 5570 | 5560 | 640 |
| 316 | 20231106 | 141900 | 1343505660 | 5560 | 5550 | 5560 | 5550 | 1260 |
| 317 | 20231106 | 141800 | 1336504020 | 5540 | 5540 | 5540 | 5540 | 200 |
| 318 | 20231106 | 141700 | 1335396020 | 5550 | 5550 | 5550 | 5540 | 705 |
| 319 | 20231106 | 141600 | 1331488270 | 5550 | 5550 | 5550 | 5550 | 0 |
| 320 | 20231106 | 141500 | 1331488270 | 5550 | 5560 | 5560 | 5550 | 2749 |
| 321 | 20231106 | 141400 | 1316231220 | 5570 | 5570 | 5570 | 5570 | 1 |
| 322 | 20231106 | 141300 | 1316225650 | 5570 | 5570 | 5570 | 5570 | 45 |
| 323 | 20231106 | 141200 | 1315975000 | 5570 | 5570 | 5570 | 5570 | 7 |
| 324 | 20231106 | 141100 | 1315936010 | 5570 | 5550 | 5570 | 5550 | 103 |
| 325 | 20231106 | 141000 | 1315364300 | 5570 | 5550 | 5570 | 5550 | 1622 |
| 326 | 20231106 | 140900 | 1306357920 | 5560 | 5560 | 5560 | 5560 | 2 |
| 327 | 20231106 | 140800 | 1306346800 | 5560 | 5550 | 5560 | 5550 | 1391 |
| 328 | 20231106 | 140700 | 1298616510 | 5560 | 5560 | 5560 | 5560 | 3 |
| 329 | 20231106 | 140600 | 1298599830 | 5560 | 5580 | 5580 | 5560 | 354 |
| 330 | 20231106 | 140500 | 1296631450 | 5560 | 5560 | 5560 | 5560 | 300 |
| 331 | 20231106 | 140400 | 1294963450 | 5560 | 5560 | 5560 | 5560 | 0 |
| 332 | 20231106 | 140300 | 1294963450 | 5560 | 5560 | 5560 | 5560 | 2463 |
| 333 | 20231106 | 140200 | 1281269170 | 5570 | 5580 | 5580 | 5570 | 801 |
| 334 | 20231106 | 140100 | 1276807290 | 5580 | 5580 | 5580 | 5580 | 0 |
| 335 | 20231106 | 140000 | 1276807290 | 5580 | 5580 | 5580 | 5580 | 72 |
| 336 | 20231106 | 135900 | 1276405530 | 5580 | 5580 | 5580 | 5580 | 493 |
| 337 | 20231106 | 135800 | 1273654590 | 5580 | 5580 | 5580 | 5580 | 6 |
| 338 | 20231106 | 135700 | 1273621110 | 5570 | 5580 | 5580 | 5570 | 101 |
| 339 | 20231106 | 135600 | 1273058530 | 5590 | 5590 | 5590 | 5590 | 1 |
| 340 | 20231106 | 135500 | 1273052940 | 5570 | 5580 | 5580 | 5570 | 1160 |
| 341 | 20231106 | 135400 | 1266585150 | 5590 | 5590 | 5590 | 5590 | 197 |
| 342 | 20231106 | 135300 | 1265483920 | 5600 | 5590 | 5600 | 5590 | 230 |
| 343 | 20231106 | 135200 | 1264198120 | 5600 | 5600 | 5600 | 5600 | 102 |
| 344 | 20231106 | 135100 | 1263626920 | 5600 | 5600 | 5600 | 5600 | 3 |
| 345 | 20231106 | 135000 | 1263610120 | 5590 | 5590 | 5590 | 5580 | 1041 |
| 346 | 20231106 | 134900 | 1257798260 | 5600 | 5600 | 5600 | 5600 | 2 |
| 347 | 20231106 | 134800 | 1257787060 | 5590 | 5590 | 5590 | 5590 | 997 |
| 348 | 20231106 | 134700 | 1252213830 | 5580 | 5580 | 5580 | 5580 | 0 |
| 349 | 20231106 | 134600 | 1252213830 | 5580 | 5580 | 5580 | 5580 | 528 |
| 350 | 20231106 | 134500 | 1249267590 | 5580 | 5580 | 5580 | 5580 | 574 |
| 351 | 20231106 | 134400 | 1246064670 | 5580 | 5580 | 5580 | 5580 | 230 |
| 352 | 20231106 | 134300 | 1244781270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 353 | 20231106 | 134200 | 1244781270 | 5580 | 5580 | 5580 | 5580 | 1 |
| 354 | 20231106 | 134100 | 1244775690 | 5580 | 5580 | 5590 | 5580 | 516 |
| 355 | 20231106 | 134000 | 1241896270 | 5570 | 5580 | 5580 | 5570 | 400 |
| 356 | 20231106 | 133900 | 1239665270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 357 | 20231106 | 133800 | 1239665270 | 5580 | 5580 | 5580 | 5580 | 81 |
| 358 | 20231106 | 133700 | 1239213290 | 5570 | 5570 | 5570 | 5570 | 40 |
| 359 | 20231106 | 133600 | 1238990490 | 5570 | 5580 | 5580 | 5570 | 1039 |
| 360 | 20231106 | 133500 | 1233203080 | 5580 | 5580 | 5580 | 5580 | 1 |
| 361 | 20231106 | 133400 | 1233197500 | 5590 | 5580 | 5590 | 5580 | 90 |
| 362 | 20231106 | 133300 | 1232694900 | 5580 | 5580 | 5590 | 5580 | 287 |
| 363 | 20231106 | 133200 | 1231093390 | 5570 | 5570 | 5580 | 5570 | 1741 |
| 364 | 20231106 | 133100 | 1221396010 | 5590 | 5590 | 5590 | 5590 | 5 |
| 365 | 20231106 | 133000 | 1221368060 | 5590 | 5590 | 5590 | 5590 | 1 |
| 366 | 20231106 | 132900 | 1221362470 | 5590 | 5560 | 5590 | 5560 | 276 |
| 367 | 20231106 | 132800 | 1219827160 | 5560 | 5570 | 5570 | 5560 | 1843 |
| 368 | 20231106 | 132700 | 1209576520 | 5590 | 5590 | 5590 | 5590 | 3 |
| 369 | 20231106 | 132600 | 1209559750 | 5590 | 5590 | 5590 | 5570 | 1007 |
| 370 | 20231106 | 132500 | 1203948730 | 5580 | 5580 | 5590 | 5580 | 336 |
| 371 | 20231106 | 132400 | 1202071470 | 5580 | 5570 | 5580 | 5570 | 316 |
| 372 | 20231106 | 132300 | 1200311140 | 5580 | 5580 | 5580 | 5580 | 309 |
| 373 | 20231106 | 132200 | 1198586920 | 5590 | 5590 | 5590 | 5590 | 1 |
| 374 | 20231106 | 132100 | 1198581330 | 5600 | 5590 | 5600 | 5590 | 701 |
| 375 | 20231106 | 132000 | 1194662530 | 5580 | 5580 | 5580 | 5580 | 1 |
| 376 | 20231106 | 131900 | 1194656950 | 5600 | 5600 | 5600 | 5600 | 1 |
| 377 | 20231106 | 131800 | 1194651350 | 5600 | 5580 | 5600 | 5580 | 102 |
| 378 | 20231106 | 131700 | 1194082150 | 5580 | 5580 | 5580 | 5580 | 0 |
| 379 | 20231106 | 131600 | 1194082150 | 5580 | 5580 | 5580 | 5580 | 17 |
| 380 | 20231106 | 131500 | 1193987290 | 5600 | 5590 | 5600 | 5590 | 3 |
| 381 | 20231106 | 131400 | 1193970500 | 5600 | 5590 | 5600 | 5580 | 964 |
| 382 | 20231106 | 131300 | 1188589710 | 5600 | 5590 | 5600 | 5590 | 422 |
| 383 | 20231106 | 131200 | 1186230510 | 5600 | 5600 | 5600 | 5600 | 17 |
| 384 | 20231106 | 131100 | 1186135310 | 5610 | 5600 | 5610 | 5590 | 213 |
| 385 | 20231106 | 131000 | 1184941090 | 5610 | 5610 | 5610 | 5610 | 502 |
| 386 | 20231106 | 130900 | 1182124870 | 5600 | 5600 | 5600 | 5590 | 1473 |
| 387 | 20231106 | 130800 | 1173878600 | 5610 | 5600 | 5610 | 5590 | 698 |
| 388 | 20231106 | 130700 | 1169969700 | 5610 | 5600 | 5610 | 5600 | 2161 |
| 389 | 20231106 | 130600 | 1157861030 | 5600 | 5610 | 5610 | 5600 | 207 |
| 390 | 20231106 | 130500 | 1156701290 | 5600 | 5620 | 5620 | 5600 | 160 |
| 391 | 20231106 | 130400 | 1155803280 | 5620 | 5620 | 5620 | 5610 | 4282 |
| 392 | 20231106 | 130300 | 1131775680 | 5620 | 5610 | 5620 | 5600 | 1394 |
| 393 | 20231106 | 130200 | 1123963060 | 5610 | 5620 | 5620 | 5580 | 3068 |
| 394 | 20231106 | 130100 | 1106747390 | 5610 | 5590 | 5620 | 5590 | 4069 |
| 395 | 20231106 | 130000 | 1083917910 | 5610 | 5570 | 5610 | 5570 | 3269 |
| 396 | 20231106 | 125900 | 1065612180 | 5600 | 5600 | 5600 | 5600 | 300 |
| 397 | 20231106 | 125800 | 1063932180 | 5600 | 5560 | 5600 | 5560 | 3456 |
| 398 | 20231106 | 125700 | 1044615110 | 5590 | 5570 | 5590 | 5570 | 1957 |
| 399 | 20231106 | 125600 | 1033700890 | 5570 | 5570 | 5570 | 5570 | 200 |
| 400 | 20231106 | 125500 | 1032586890 | 5570 | 5570 | 5570 | 5570 | 1 |
| 401 | 20231106 | 125400 | 1032581320 | 5560 | 5560 | 5560 | 5560 | 200 |
| 402 | 20231106 | 125300 | 1031469320 | 5560 | 5560 | 5560 | 5560 | 0 |
| 403 | 20231106 | 125200 | 1031469320 | 5560 | 5560 | 5560 | 5560 | 16 |
| 404 | 20231106 | 125100 | 1031380360 | 5570 | 5570 | 5570 | 5570 | 317 |
| 405 | 20231106 | 125000 | 1029614670 | 5570 | 5570 | 5570 | 5570 | 1376 |
| 406 | 20231106 | 124900 | 1021950350 | 5570 | 5570 | 5570 | 5570 | 400 |
| 407 | 20231106 | 124800 | 1019722350 | 5570 | 5570 | 5570 | 5560 | 1022 |
| 408 | 20231106 | 124700 | 1014029860 | 5560 | 5560 | 5560 | 5560 | 0 |
| 409 | 20231106 | 124600 | 1014029860 | 5560 | 5560 | 5560 | 5560 | 274 |
| 410 | 20231106 | 124500 | 1012506420 | 5560 | 5560 | 5560 | 5560 | 790 |
| 411 | 20231106 | 124400 | 1008114020 | 5550 | 5550 | 5550 | 5550 | 4 |
| 412 | 20231106 | 124300 | 1008091820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 413 | 20231106 | 124200 | 1008091820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 414 | 20231106 | 124100 | 1008091820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 415 | 20231106 | 124000 | 1008091820 | 5550 | 5550 | 5550 | 5550 | 40 |
| 416 | 20231106 | 123900 | 1007869820 | 5550 | 5550 | 5550 | 5550 | 59 |
| 417 | 20231106 | 123800 | 1007542370 | 5550 | 5550 | 5550 | 5550 | 18 |
| 418 | 20231106 | 123700 | 1007442470 | 5540 | 5540 | 5540 | 5540 | 0 |
| 419 | 20231106 | 123600 | 1007442470 | 5540 | 5540 | 5540 | 5540 | 1 |
| 420 | 20231106 | 123500 | 1007436930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 421 | 20231106 | 123400 | 1007436930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 422 | 20231106 | 123300 | 1007436930 | 5550 | 5550 | 5550 | 5550 | 101 |
| 423 | 20231106 | 123200 | 1006876380 | 5550 | 5540 | 5550 | 5540 | 302 |
| 424 | 20231106 | 123100 | 1005203280 | 5540 | 5540 | 5540 | 5540 | 70 |
| 425 | 20231106 | 123000 | 1004815480 | 5550 | 5550 | 5550 | 5550 | 27 |
| 426 | 20231106 | 122900 | 1004665630 | 5550 | 5550 | 5550 | 5550 | 1 |
| 427 | 20231106 | 122800 | 1004660080 | 5540 | 5540 | 5540 | 5540 | 70 |
| 428 | 20231106 | 122700 | 1004272280 | 5550 | 5550 | 5550 | 5550 | 0 |
| 429 | 20231106 | 122600 | 1004272280 | 5550 | 5550 | 5550 | 5550 | 1 |
| 430 | 20231106 | 122500 | 1004266730 | 5540 | 5540 | 5550 | 5530 | 620 |
| 431 | 20231106 | 122400 | 1000832670 | 5550 | 5550 | 5550 | 5550 | 0 |
| 432 | 20231106 | 122300 | 1000832670 | 5550 | 5540 | 5550 | 5540 | 1123 |
| 433 | 20231106 | 122200 | 994611240 | 5550 | 5550 | 5550 | 5550 | 0 |
| 434 | 20231106 | 122100 | 994611240 | 5550 | 5550 | 5550 | 5550 | 0 |
| 435 | 20231106 | 122000 | 994611240 | 5550 | 5540 | 5550 | 5540 | 32 |
| 436 | 20231106 | 121900 | 994433950 | 5530 | 5550 | 5550 | 5530 | 42 |
| 437 | 20231106 | 121800 | 994201420 | 5550 | 5540 | 5550 | 5540 | 2589 |
| 438 | 20231106 | 121700 | 979851360 | 5550 | 5550 | 5550 | 5550 | 214 |
| 439 | 20231106 | 121600 | 978663660 | 5550 | 5550 | 5550 | 5550 | 23 |
| 440 | 20231106 | 121500 | 978536010 | 5550 | 5550 | 5550 | 5550 | 1 |
| 441 | 20231106 | 121400 | 978530460 | 5540 | 5540 | 5540 | 5540 | 9 |
| 442 | 20231106 | 121300 | 978480600 | 5540 | 5540 | 5540 | 5540 | 1991 |
| 443 | 20231106 | 121200 | 967450460 | 5540 | 5550 | 5550 | 5540 | 101 |
| 444 | 20231106 | 121100 | 966889920 | 5560 | 5560 | 5560 | 5560 | 1 |
| 445 | 20231106 | 121000 | 966884360 | 5540 | 5550 | 5560 | 5540 | 401 |
| 446 | 20231106 | 120900 | 964659000 | 5560 | 5570 | 5570 | 5550 | 2938 |
| 447 | 20231106 | 120800 | 948341760 | 5580 | 5580 | 5580 | 5570 | 102 |
| 448 | 20231106 | 120700 | 947773600 | 5570 | 5570 | 5570 | 5570 | 1595 |
| 449 | 20231106 | 120600 | 938889450 | 5580 | 5580 | 5580 | 5580 | 1 |
| 450 | 20231106 | 120500 | 938883870 | 5580 | 5580 | 5580 | 5580 | 200 |
| 451 | 20231106 | 120400 | 937767870 | 5580 | 5580 | 5580 | 5580 | 18 |
| 452 | 20231106 | 120300 | 937667430 | 5580 | 5580 | 5580 | 5580 | 152 |
| 453 | 20231106 | 120200 | 936819270 | 5580 | 5590 | 5590 | 5580 | 667 |
| 454 | 20231106 | 120100 | 933097400 | 5590 | 5590 | 5590 | 5580 | 352 |
| 455 | 20231106 | 120000 | 931129730 | 5580 | 5590 | 5590 | 5580 | 300 |
| 456 | 20231106 | 115900 | 929452750 | 5590 | 5580 | 5590 | 5580 | 534 |
| 457 | 20231106 | 115800 | 926473010 | 5590 | 5580 | 5590 | 5580 | 74 |
| 458 | 20231106 | 115700 | 926060080 | 5580 | 5580 | 5590 | 5580 | 86 |
| 459 | 20231106 | 115600 | 925579400 | 5580 | 5580 | 5580 | 5580 | 539 |
| 460 | 20231106 | 115500 | 922571780 | 5580 | 5570 | 5580 | 5570 | 283 |
| 461 | 20231106 | 115400 | 920992840 | 5570 | 5560 | 5590 | 5560 | 9908 |
| 462 | 20231106 | 115300 | 865800080 | 5550 | 5550 | 5550 | 5550 | 3532 |
| 463 | 20231106 | 115200 | 846197480 | 5550 | 5550 | 5550 | 5550 | 2 |
| 464 | 20231106 | 115100 | 846186380 | 5540 | 5540 | 5540 | 5540 | 10 |
| 465 | 20231106 | 115000 | 846130980 | 5540 | 5540 | 5540 | 5540 | 165 |
| 466 | 20231106 | 114900 | 845216880 | 5550 | 5550 | 5550 | 5550 | 235 |
| 467 | 20231106 | 114800 | 843912630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 468 | 20231106 | 114700 | 843912630 | 5550 | 5550 | 5550 | 5550 | 23 |
| 469 | 20231106 | 114600 | 843784980 | 5550 | 5550 | 5550 | 5550 | 237 |
| 470 | 20231106 | 114500 | 842469630 | 5530 | 5530 | 5530 | 5530 | 6 |
| 471 | 20231106 | 114400 | 842436450 | 5530 | 5540 | 5540 | 5530 | 1060 |
| 472 | 20231106 | 114300 | 836570530 | 5550 | 5550 | 5550 | 5550 | 61 |
| 473 | 20231106 | 114200 | 836231980 | 5540 | 5540 | 5550 | 5540 | 949 |
| 474 | 20231106 | 114100 | 830974510 | 5530 | 5540 | 5540 | 5530 | 1003 |
| 475 | 20231106 | 114000 | 825417920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 476 | 20231106 | 113900 | 825417920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 477 | 20231106 | 113800 | 825417920 | 5540 | 5540 | 5540 | 5540 | 668 |
| 478 | 20231106 | 113700 | 821717200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 479 | 20231106 | 113600 | 821717200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 480 | 20231106 | 113500 | 821717200 | 5540 | 5530 | 5540 | 5530 | 246 |
| 481 | 20231106 | 113400 | 820355920 | 5520 | 5530 | 5530 | 5520 | 100 |
| 482 | 20231106 | 113300 | 819803750 | 5530 | 5530 | 5530 | 5530 | 1 |
| 483 | 20231106 | 113200 | 819798220 | 5530 | 5530 | 5530 | 5530 | 500 |
| 484 | 20231106 | 113100 | 817033220 | 5540 | 5520 | 5540 | 5520 | 51 |
| 485 | 20231106 | 113000 | 816751680 | 5520 | 5520 | 5520 | 5520 | 3600 |
| 486 | 20231106 | 112900 | 796879680 | 5520 | 5530 | 5530 | 5520 | 451 |
| 487 | 20231106 | 112800 | 794389260 | 5550 | 5520 | 5550 | 5520 | 141 |
| 488 | 20231106 | 112700 | 793610910 | 5520 | 5520 | 5540 | 5520 | 2176 |
| 489 | 20231106 | 112600 | 781572950 | 5520 | 5520 | 5520 | 5520 | 1669 |
| 490 | 20231106 | 112500 | 772360070 | 5520 | 5530 | 5530 | 5520 | 959 |
| 491 | 20231106 | 112400 | 767061800 | 5530 | 5530 | 5530 | 5530 | 1785 |
| 492 | 20231106 | 112300 | 757190750 | 5530 | 5530 | 5530 | 5530 | 120 |
| 493 | 20231106 | 112200 | 756527150 | 5520 | 5520 | 5520 | 5520 | 600 |
| 494 | 20231106 | 112100 | 753215150 | 5540 | 5540 | 5540 | 5540 | 331 |
| 495 | 20231106 | 112000 | 751381410 | 5540 | 5540 | 5540 | 5540 | 600 |
| 496 | 20231106 | 111900 | 748057410 | 5540 | 5540 | 5540 | 5540 | 400 |
| 497 | 20231106 | 111800 | 745841410 | 5540 | 5540 | 5540 | 5520 | 1398 |
| 498 | 20231106 | 111700 | 738106390 | 5550 | 5540 | 5550 | 5540 | 731 |
| 499 | 20231106 | 111600 | 734054340 | 5550 | 5540 | 5550 | 5540 | 924 |
| 500 | 20231106 | 111500 | 728931380 | 5520 | 5530 | 5530 | 5520 | 918 |
| 501 | 20231106 | 111400 | 723862160 | 5530 | 5530 | 5530 | 5530 | 9 |
| 502 | 20231106 | 111300 | 723812390 | 5530 | 5530 | 5530 | 5530 | 224 |
| 503 | 20231106 | 111200 | 722573670 | 5530 | 5530 | 5530 | 5530 | 1 |
| 504 | 20231106 | 111100 | 722568140 | 5520 | 5520 | 5520 | 5520 | 2283 |
| 505 | 20231106 | 111000 | 709965980 | 5520 | 5520 | 5520 | 5520 | 0 |
| 506 | 20231106 | 110900 | 709965980 | 5520 | 5520 | 5520 | 5520 | 86 |
| 507 | 20231106 | 110800 | 709491260 | 5520 | 5520 | 5520 | 5520 | 411 |
| 508 | 20231106 | 110700 | 707222540 | 5510 | 5510 | 5510 | 5510 | 0 |
| 509 | 20231106 | 110600 | 707222540 | 5510 | 5500 | 5510 | 5500 | 596 |
| 510 | 20231106 | 110500 | 703944470 | 5500 | 5520 | 5520 | 5500 | 1000 |
| 511 | 20231106 | 110400 | 698440140 | 5510 | 5510 | 5510 | 5510 | 0 |
| 512 | 20231106 | 110300 | 698440140 | 5510 | 5510 | 5510 | 5510 | 8 |
| 513 | 20231106 | 110200 | 698396060 | 5510 | 5510 | 5510 | 5500 | 736 |
| 514 | 20231106 | 110100 | 694346500 | 5500 | 5530 | 5530 | 5500 | 748 |
| 515 | 20231106 | 110000 | 690213710 | 5530 | 5520 | 5530 | 5520 | 618 |
| 516 | 20231106 | 105900 | 686796320 | 5530 | 5530 | 5530 | 5530 | 0 |
| 517 | 20231106 | 105800 | 686796320 | 5530 | 5530 | 5530 | 5530 | 0 |
| 518 | 20231106 | 105700 | 686796320 | 5530 | 5530 | 5530 | 5530 | 0 |
| 519 | 20231106 | 105600 | 686796320 | 5530 | 5530 | 5530 | 5510 | 913 |
| 520 | 20231106 | 105500 | 681747980 | 5540 | 5540 | 5540 | 5540 | 0 |
| 521 | 20231106 | 105400 | 681747980 | 5540 | 5540 | 5540 | 5540 | 103 |
| 522 | 20231106 | 105300 | 681177360 | 5540 | 5540 | 5540 | 5540 | 4 |
| 523 | 20231106 | 105200 | 681155200 | 5520 | 5520 | 5520 | 5520 | 47 |
| 524 | 20231106 | 105100 | 680895760 | 5540 | 5500 | 5540 | 5500 | 779 |
| 525 | 20231106 | 105000 | 676597600 | 5550 | 5530 | 5550 | 5430 | 26803 |
| 526 | 20231106 | 104900 | 529378000 | 5540 | 5550 | 5550 | 5540 | 2 |
| 527 | 20231106 | 104800 | 529366910 | 5540 | 5540 | 5540 | 5540 | 2005 |
| 528 | 20231106 | 104700 | 518259210 | 5540 | 5540 | 5540 | 5540 | 1 |
| 529 | 20231106 | 104600 | 518253670 | 5550 | 5560 | 5560 | 5550 | 9 |
| 530 | 20231106 | 104500 | 518203710 | 5560 | 5550 | 5560 | 5550 | 35 |
| 531 | 20231106 | 104400 | 518009450 | 5550 | 5550 | 5550 | 5550 | 985 |
| 532 | 20231106 | 104300 | 512542700 | 5550 | 5550 | 5550 | 5550 | 0 |
| 533 | 20231106 | 104200 | 512542700 | 5550 | 5550 | 5550 | 5550 | 527 |
| 534 | 20231106 | 104100 | 509617850 | 5550 | 5550 | 5550 | 5550 | 100 |
| 535 | 20231106 | 104000 | 509062850 | 5550 | 5550 | 5550 | 5550 | 20 |
| 536 | 20231106 | 103900 | 508951850 | 5550 | 5550 | 5550 | 5550 | 20 |
| 537 | 20231106 | 103800 | 508840850 | 5550 | 5540 | 5550 | 5540 | 372 |
| 538 | 20231106 | 103700 | 506779950 | 5540 | 5540 | 5540 | 5540 | 1414 |
| 539 | 20231106 | 103600 | 498946390 | 5530 | 5530 | 5530 | 5530 | 600 |
| 540 | 20231106 | 103500 | 495628390 | 5530 | 5540 | 5540 | 5530 | 543 |
| 541 | 20231106 | 103400 | 492620200 | 5530 | 5530 | 5530 | 5530 | 111 |
| 542 | 20231106 | 103300 | 492006370 | 5540 | 5540 | 5540 | 5540 | 1 |
| 543 | 20231106 | 103200 | 492000830 | 5540 | 5530 | 5540 | 5530 | 416 |
| 544 | 20231106 | 103100 | 489696200 | 5530 | 5530 | 5530 | 5530 | 59 |
| 545 | 20231106 | 103000 | 489369930 | 5530 | 5530 | 5530 | 5530 | 30 |
| 546 | 20231106 | 102900 | 489204030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 547 | 20231106 | 102800 | 489204030 | 5530 | 5530 | 5530 | 5530 | 24 |
| 548 | 20231106 | 102700 | 489071310 | 5530 | 5530 | 5530 | 5530 | 0 |
| 549 | 20231106 | 102600 | 489071310 | 5530 | 5530 | 5530 | 5530 | 0 |
| 550 | 20231106 | 102500 | 489071310 | 5530 | 5530 | 5530 | 5530 | 400 |
| 551 | 20231106 | 102400 | 486859310 | 5540 | 5540 | 5540 | 5540 | 0 |
| 552 | 20231106 | 102300 | 486859310 | 5540 | 5540 | 5540 | 5540 | 52 |
| 553 | 20231106 | 102200 | 486571230 | 5540 | 5520 | 5540 | 5520 | 1160 |
| 554 | 20231106 | 102100 | 480167030 | 5520 | 5520 | 5520 | 5520 | 0 |
| 555 | 20231106 | 102000 | 480167030 | 5520 | 5520 | 5520 | 5520 | 0 |
| 556 | 20231106 | 101900 | 480167030 | 5520 | 5520 | 5520 | 5520 | 220 |
| 557 | 20231106 | 101800 | 478952630 | 5520 | 5520 | 5520 | 5520 | 189 |
| 558 | 20231106 | 101700 | 477909350 | 5520 | 5520 | 5520 | 5520 | 340 |
| 559 | 20231106 | 101600 | 476032550 | 5520 | 5520 | 5520 | 5520 | 1792 |
| 560 | 20231106 | 101500 | 466140710 | 5520 | 5530 | 5530 | 5520 | 2246 |
| 561 | 20231106 | 101400 | 453742730 | 5530 | 5530 | 5530 | 5530 | 69 |
| 562 | 20231106 | 101300 | 453361160 | 5530 | 5520 | 5530 | 5520 | 426 |
| 563 | 20231106 | 101200 | 451009390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 564 | 20231106 | 101100 | 451009390 | 5530 | 5530 | 5530 | 5530 | 141 |
| 565 | 20231106 | 101000 | 450229660 | 5530 | 5540 | 5540 | 5530 | 230 |
| 566 | 20231106 | 100900 | 448957740 | 5540 | 5530 | 5540 | 5530 | 105 |
| 567 | 20231106 | 100800 | 448376090 | 5540 | 5530 | 5540 | 5530 | 162 |
| 568 | 20231106 | 100700 | 447480210 | 5530 | 5530 | 5530 | 5530 | 184 |
| 569 | 20231106 | 100600 | 446462690 | 5530 | 5520 | 5530 | 5520 | 252 |
| 570 | 20231106 | 100500 | 445071130 | 5520 | 5520 | 5530 | 5520 | 1529 |
| 571 | 20231106 | 100400 | 436616250 | 5520 | 5520 | 5520 | 5520 | 344 |
| 572 | 20231106 | 100300 | 434717370 | 5530 | 5530 | 5530 | 5530 | 0 |
| 573 | 20231106 | 100200 | 434717370 | 5530 | 5520 | 5530 | 5520 | 477 |
| 574 | 20231106 | 100100 | 432083420 | 5520 | 5520 | 5520 | 5520 | 880 |
| 575 | 20231106 | 100000 | 427225820 | 5520 | 5520 | 5520 | 5520 | 270 |
| 576 | 20231106 | 095900 | 425735420 | 5520 | 5520 | 5520 | 5520 | 196 |
| 577 | 20231106 | 095800 | 424653500 | 5520 | 5520 | 5520 | 5520 | 300 |
| 578 | 20231106 | 095700 | 422997500 | 5530 | 5530 | 5530 | 5530 | 500 |
| 579 | 20231106 | 095600 | 420232500 | 5540 | 5540 | 5540 | 5540 | 669 |
| 580 | 20231106 | 095500 | 416526240 | 5540 | 5510 | 5540 | 5510 | 734 |
| 581 | 20231106 | 095400 | 412481870 | 5510 | 5520 | 5520 | 5510 | 1000 |
| 582 | 20231106 | 095300 | 406963740 | 5520 | 5540 | 5540 | 5520 | 6401 |
| 583 | 20231106 | 095200 | 371571770 | 5540 | 5540 | 5540 | 5540 | 734 |
| 584 | 20231106 | 095100 | 367505410 | 5540 | 5540 | 5550 | 5540 | 762 |
| 585 | 20231106 | 095000 | 363280930 | 5540 | 5540 | 5540 | 5540 | 350 |
| 586 | 20231106 | 094900 | 361341930 | 5550 | 5530 | 5550 | 5530 | 22 |
| 587 | 20231106 | 094800 | 361220230 | 5530 | 5550 | 5550 | 5530 | 114 |
| 588 | 20231106 | 094700 | 360588700 | 5540 | 5540 | 5540 | 5530 | 1655 |
| 589 | 20231106 | 094600 | 351421140 | 5540 | 5540 | 5540 | 5540 | 2 |
| 590 | 20231106 | 094500 | 351410060 | 5520 | 5530 | 5530 | 5520 | 4262 |
| 591 | 20231106 | 094400 | 327883480 | 5520 | 5520 | 5520 | 5520 | 0 |
| 592 | 20231106 | 094300 | 327883480 | 5520 | 5520 | 5520 | 5520 | 0 |
| 593 | 20231106 | 094200 | 327883480 | 5520 | 5520 | 5520 | 5520 | 399 |
| 594 | 20231106 | 094100 | 325681000 | 5530 | 5520 | 5530 | 5520 | 214 |
| 595 | 20231106 | 094000 | 324499180 | 5520 | 5520 | 5520 | 5520 | 100 |
| 596 | 20231106 | 093900 | 323947180 | 5540 | 5540 | 5540 | 5540 | 100 |
| 597 | 20231106 | 093800 | 323393180 | 5540 | 5530 | 5540 | 5530 | 1638 |
| 598 | 20231106 | 093700 | 314327170 | 5540 | 5540 | 5540 | 5540 | 2 |
| 599 | 20231106 | 093600 | 314316090 | 5540 | 5510 | 5540 | 5510 | 121 |
| 600 | 20231106 | 093500 | 313647850 | 5510 | 5520 | 5520 | 5510 | 4200 |
| 601 | 20231106 | 093400 | 290490380 | 5530 | 5530 | 5530 | 5530 | 16 |
| 602 | 20231106 | 093300 | 290401900 | 5530 | 5530 | 5540 | 5530 | 411 |
| 603 | 20231106 | 093200 | 288128970 | 5530 | 5530 | 5530 | 5530 | 90 |
| 604 | 20231106 | 093100 | 287631270 | 5540 | 5520 | 5540 | 5520 | 76 |
| 605 | 20231106 | 093000 | 287211270 | 5520 | 5520 | 5520 | 5520 | 2167 |
| 606 | 20231106 | 092900 | 275249430 | 5530 | 5520 | 5530 | 5520 | 150 |
| 607 | 20231106 | 092800 | 274420430 | 5520 | 5530 | 5530 | 5520 | 80 |
| 608 | 20231106 | 092700 | 273978230 | 5530 | 5540 | 5540 | 5530 | 1205 |
| 609 | 20231106 | 092600 | 267312440 | 5530 | 5540 | 5540 | 5530 | 608 |
| 610 | 20231106 | 092500 | 263945920 | 5550 | 5550 | 5550 | 5530 | 83 |
| 611 | 20231106 | 092400 | 263486240 | 5550 | 5540 | 5550 | 5540 | 500 |
| 612 | 20231106 | 092300 | 260713240 | 5550 | 5530 | 5550 | 5530 | 3172 |
| 613 | 20231106 | 092200 | 243126270 | 5530 | 5530 | 5530 | 5530 | 55 |
| 614 | 20231106 | 092100 | 242822120 | 5510 | 5510 | 5510 | 5510 | 30 |
| 615 | 20231106 | 092000 | 242656820 | 5510 | 5530 | 5540 | 5510 | 462 |
| 616 | 20231106 | 091900 | 240104840 | 5530 | 5530 | 5530 | 5530 | 358 |
| 617 | 20231106 | 091800 | 238125100 | 5540 | 5540 | 5540 | 5540 | 42 |
| 618 | 20231106 | 091700 | 237892420 | 5540 | 5510 | 5540 | 5510 | 6045 |
| 619 | 20231106 | 091600 | 204536510 | 5510 | 5520 | 5520 | 5510 | 3 |
| 620 | 20231106 | 091500 | 204519970 | 5510 | 5510 | 5510 | 5510 | 711 |
| 621 | 20231106 | 091400 | 200602360 | 5510 | 5530 | 5530 | 5510 | 161 |
| 622 | 20231106 | 091300 | 199712050 | 5530 | 5530 | 5530 | 5530 | 15 |
| 623 | 20231106 | 091200 | 199629100 | 5530 | 5530 | 5530 | 5530 | 150 |
| 624 | 20231106 | 091100 | 198799600 | 5500 | 5500 | 5510 | 5500 | 234 |
| 625 | 20231106 | 091000 | 197512570 | 5500 | 5510 | 5510 | 5500 | 181 |
| 626 | 20231106 | 090900 | 196515490 | 5530 | 5510 | 5530 | 5500 | 1455 |
| 627 | 20231106 | 090800 | 188502530 | 5510 | 5510 | 5510 | 5510 | 157 |
| 628 | 20231106 | 090700 | 187637460 | 5510 | 5500 | 5520 | 5500 | 3310 |
| 629 | 20231106 | 090600 | 169400350 | 5500 | 5480 | 5500 | 5480 | 1047 |
| 630 | 20231106 | 090500 | 163646030 | 5490 | 5510 | 5510 | 5480 | 1398 |
| 631 | 20231106 | 090400 | 155964500 | 5500 | 5510 | 5510 | 5500 | 708 |
| 632 | 20231106 | 090300 | 152064620 | 5510 | 5520 | 5520 | 5510 | 3890 |
| 633 | 20231106 | 090200 | 130628640 | 5510 | 5540 | 5550 | 5510 | 6056 |
| 634 | 20231106 | 090100 | 97168700 | 5550 | 5560 | 5560 | 5550 | 2956 |
| 635 | 20231106 | 090000 | 80755920 | 5570 | 5540 | 5590 | 5540 | 14508 |