29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 5478 |
| 3 | 20231106 | 184000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 4 | 20231106 | 183900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 5 | 20231106 | 183800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 6 | 20231106 | 183700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 7 | 20231106 | 183600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 8 | 20231106 | 183500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 9 | 20231106 | 183400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 10 | 20231106 | 183300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 11 | 20231106 | 183200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 12 | 20231106 | 183100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 13 | 20231106 | 183000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 14 | 20231106 | 182900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 15 | 20231106 | 182800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 16 | 20231106 | 182700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 17 | 20231106 | 182600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 18 | 20231106 | 182500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 19 | 20231106 | 182400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 20 | 20231106 | 182300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 21 | 20231106 | 182200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 22 | 20231106 | 182100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 23 | 20231106 | 182000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 24 | 20231106 | 181900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 25 | 20231106 | 181800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 26 | 20231106 | 181700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 27 | 20231106 | 181600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 28 | 20231106 | 181500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 29 | 20231106 | 181400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 30 | 20231106 | 181300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 31 | 20231106 | 181200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 32 | 20231106 | 181100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 5478 |
| 33 | 20231106 | 181000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 34 | 20231106 | 180900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 35 | 20231106 | 180800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 36 | 20231106 | 180700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 37 | 20231106 | 180600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 38 | 20231106 | 180500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 39 | 20231106 | 180400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 40 | 20231106 | 180300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 41 | 20231106 | 180200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 42 | 20231106 | 180100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 43 | 20231106 | 180000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 44 | 20231106 | 175900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 45 | 20231106 | 175800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 46 | 20231106 | 175700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 47 | 20231106 | 175600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 48 | 20231106 | 175500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 49 | 20231106 | 175400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 50 | 20231106 | 175300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 51 | 20231106 | 175200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 52 | 20231106 | 175100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 53 | 20231106 | 175000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 54 | 20231106 | 174900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 55 | 20231106 | 174800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 56 | 20231106 | 174700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 57 | 20231106 | 174600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 58 | 20231106 | 174500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 59 | 20231106 | 174400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 60 | 20231106 | 174300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 61 | 20231106 | 174200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 62 | 20231106 | 174100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 5478 |
| 63 | 20231106 | 174000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 64 | 20231106 | 173900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 65 | 20231106 | 173800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 66 | 20231106 | 173700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 67 | 20231106 | 173600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 68 | 20231106 | 173500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 69 | 20231106 | 173400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 70 | 20231106 | 173300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 71 | 20231106 | 173200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 72 | 20231106 | 173100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 73 | 20231106 | 173000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 74 | 20231106 | 172900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 75 | 20231106 | 172800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 76 | 20231106 | 172700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 77 | 20231106 | 172600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 78 | 20231106 | 172500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 79 | 20231106 | 172400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 80 | 20231106 | 172300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 81 | 20231106 | 172200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 82 | 20231106 | 172100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 83 | 20231106 | 172000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 84 | 20231106 | 171900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 85 | 20231106 | 171800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 86 | 20231106 | 171700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 87 | 20231106 | 171600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 88 | 20231106 | 171500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 89 | 20231106 | 171400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 90 | 20231106 | 171300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 91 | 20231106 | 171200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 92 | 20231106 | 171100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 5478 |
| 93 | 20231106 | 171000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 94 | 20231106 | 170900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 95 | 20231106 | 170800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 96 | 20231106 | 170700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 97 | 20231106 | 170600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 98 | 20231106 | 170500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 99 | 20231106 | 170400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 100 | 20231106 | 170300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 101 | 20231106 | 170200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 102 | 20231106 | 170100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 103 | 20231106 | 170000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 104 | 20231106 | 165900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 105 | 20231106 | 165800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 106 | 20231106 | 165700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 107 | 20231106 | 165600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 108 | 20231106 | 165500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 109 | 20231106 | 165400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 110 | 20231106 | 165300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 111 | 20231106 | 165200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 112 | 20231106 | 165100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 113 | 20231106 | 165000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 114 | 20231106 | 164900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 115 | 20231106 | 164800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 116 | 20231106 | 164700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 117 | 20231106 | 164600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 118 | 20231106 | 164500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 119 | 20231106 | 164400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 120 | 20231106 | 164300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 121 | 20231106 | 164200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 122 | 20231106 | 164100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 5478 |
| 123 | 20231106 | 164000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 124 | 20231106 | 163900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 125 | 20231106 | 163800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 126 | 20231106 | 163700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 127 | 20231106 | 163600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 128 | 20231106 | 163500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 129 | 20231106 | 163400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 130 | 20231106 | 163300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 131 | 20231106 | 163200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 132 | 20231106 | 163100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 133 | 20231106 | 163000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 134 | 20231106 | 162900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 135 | 20231106 | 162800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 136 | 20231106 | 162700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 137 | 20231106 | 162600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 138 | 20231106 | 162500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 139 | 20231106 | 162400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 140 | 20231106 | 162300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 141 | 20231106 | 162200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 142 | 20231106 | 162100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 143 | 20231106 | 162000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 144 | 20231106 | 161900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 145 | 20231106 | 161800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 146 | 20231106 | 161700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 147 | 20231106 | 161600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 148 | 20231106 | 161500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 149 | 20231106 | 161400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 150 | 20231106 | 161300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 151 | 20231106 | 161200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 152 | 20231106 | 161100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 5478 |
| 153 | 20231106 | 161000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 154 | 20231106 | 160900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 155 | 20231106 | 160800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 156 | 20231106 | 160700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 157 | 20231106 | 160600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 158 | 20231106 | 160500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 159 | 20231106 | 160400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 160 | 20231106 | 160300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 161 | 20231106 | 160200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 162 | 20231106 | 160100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 163 | 20231106 | 160000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 164 | 20231106 | 155900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 165 | 20231106 | 155800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 166 | 20231106 | 155700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 167 | 20231106 | 155600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 168 | 20231106 | 155500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 169 | 20231106 | 155400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 170 | 20231106 | 155300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 171 | 20231106 | 155200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 172 | 20231106 | 155100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 173 | 20231106 | 155000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 174 | 20231106 | 154900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 175 | 20231106 | 154800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 176 | 20231106 | 154700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 177 | 20231106 | 154600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 178 | 20231106 | 154500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 179 | 20231106 | 154400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 180 | 20231106 | 154300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 181 | 20231106 | 154200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 182 | 20231106 | 154100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 5478 |
| 183 | 20231106 | 154000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 184 | 20231106 | 153900 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 185 | 20231106 | 153800 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 186 | 20231106 | 153700 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 187 | 20231106 | 153600 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 188 | 20231106 | 153500 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 189 | 20231106 | 153400 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 190 | 20231106 | 153300 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 191 | 20231106 | 153200 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 192 | 20231106 | 153100 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 0 |
| 193 | 20231106 | 153000 | 3083498730 | 8540 | 8540 | 8540 | 8540 | 5478 |
| 194 | 20231106 | 152900 | 3036716610 | 8540 | 8540 | 8540 | 8540 | 0 |
| 195 | 20231106 | 152800 | 3036716610 | 8540 | 8540 | 8540 | 8540 | 0 |
| 196 | 20231106 | 152700 | 3036716610 | 8540 | 8540 | 8540 | 8540 | 0 |
| 197 | 20231106 | 152600 | 3036716610 | 8540 | 8540 | 8540 | 8540 | 0 |
| 198 | 20231106 | 152500 | 3036716610 | 8540 | 8540 | 8540 | 8540 | 0 |
| 199 | 20231106 | 152400 | 3036716610 | 8540 | 8540 | 8540 | 8540 | 0 |
| 200 | 20231106 | 152300 | 3036716610 | 8540 | 8540 | 8540 | 8540 | 0 |
| 201 | 20231106 | 152200 | 3036716610 | 8540 | 8540 | 8540 | 8540 | 0 |
| 202 | 20231106 | 152100 | 3036716610 | 8540 | 8540 | 8540 | 8540 | 0 |
| 203 | 20231106 | 152000 | 3036716610 | 8540 | 8540 | 8540 | 8540 | 0 |
| 204 | 20231106 | 151900 | 3036716610 | 8540 | 8550 | 8550 | 8540 | 982 |
| 205 | 20231106 | 151800 | 3028321300 | 8540 | 8540 | 8540 | 8540 | 451 |
| 206 | 20231106 | 151700 | 3024469760 | 8540 | 8530 | 8550 | 8530 | 384 |
| 207 | 20231106 | 151600 | 3021189980 | 8530 | 8540 | 8550 | 8530 | 1842 |
| 208 | 20231106 | 151500 | 3005459960 | 8530 | 8550 | 8560 | 8530 | 2667 |
| 209 | 20231106 | 151400 | 2982689990 | 8550 | 8540 | 8550 | 8540 | 782 |
| 210 | 20231106 | 151300 | 2976009560 | 8540 | 8530 | 8550 | 8530 | 670 |
| 211 | 20231106 | 151200 | 2970290970 | 8530 | 8540 | 8540 | 8530 | 700 |
| 212 | 20231106 | 151100 | 2964316080 | 8540 | 8540 | 8540 | 8530 | 3511 |
| 213 | 20231106 | 151000 | 2934354160 | 8540 | 8540 | 8540 | 8530 | 950 |
| 214 | 20231106 | 150900 | 2926242080 | 8540 | 8540 | 8550 | 8530 | 1171 |
| 215 | 20231106 | 150800 | 2916247160 | 8530 | 8540 | 8540 | 8530 | 882 |
| 216 | 20231106 | 150700 | 2908720940 | 8530 | 8530 | 8540 | 8520 | 800 |
| 217 | 20231106 | 150600 | 2901897820 | 8520 | 8530 | 8540 | 8520 | 771 |
| 218 | 20231106 | 150500 | 2895325540 | 8530 | 8520 | 8530 | 8520 | 1272 |
| 219 | 20231106 | 150400 | 2884482320 | 8530 | 8530 | 8540 | 8520 | 1897 |
| 220 | 20231106 | 150300 | 2868301590 | 8520 | 8520 | 8540 | 8510 | 1441 |
| 221 | 20231106 | 150200 | 2856023050 | 8520 | 8520 | 8530 | 8510 | 724 |
| 222 | 20231106 | 150100 | 2849856950 | 8520 | 8510 | 8530 | 8510 | 1517 |
| 223 | 20231106 | 150000 | 2836936860 | 8520 | 8520 | 8530 | 8510 | 589 |
| 224 | 20231106 | 145900 | 2831920450 | 8520 | 8520 | 8530 | 8520 | 979 |
| 225 | 20231106 | 145800 | 2823577320 | 8520 | 8510 | 8530 | 8510 | 886 |
| 226 | 20231106 | 145700 | 2816032090 | 8510 | 8510 | 8530 | 8510 | 1287 |
| 227 | 20231106 | 145600 | 2805072670 | 8510 | 8520 | 8520 | 8510 | 912 |
| 228 | 20231106 | 145500 | 2797307880 | 8520 | 8530 | 8530 | 8500 | 25576 |
| 229 | 20231106 | 145400 | 2579752560 | 8540 | 8530 | 8540 | 8520 | 698 |
| 230 | 20231106 | 145300 | 2573799520 | 8540 | 8540 | 8550 | 8540 | 1600 |
| 231 | 20231106 | 145200 | 2560132010 | 8540 | 8540 | 8560 | 8540 | 3280 |
| 232 | 20231106 | 145100 | 2532118500 | 8540 | 8540 | 8550 | 8540 | 849 |
| 233 | 20231106 | 145000 | 2524865010 | 8540 | 8540 | 8550 | 8540 | 1019 |
| 234 | 20231106 | 144900 | 2516159990 | 8550 | 8530 | 8550 | 8530 | 935 |
| 235 | 20231106 | 144800 | 2508178490 | 8540 | 8530 | 8540 | 8530 | 1006 |
| 236 | 20231106 | 144700 | 2499594330 | 8540 | 8530 | 8540 | 8530 | 1383 |
| 237 | 20231106 | 144600 | 2487794930 | 8530 | 8530 | 8540 | 8530 | 626 |
| 238 | 20231106 | 144500 | 2482455100 | 8520 | 8530 | 8540 | 8520 | 813 |
| 239 | 20231106 | 144400 | 2475523270 | 8530 | 8530 | 8540 | 8520 | 1031 |
| 240 | 20231106 | 144300 | 2466730450 | 8530 | 8540 | 8540 | 8530 | 2344 |
| 241 | 20231106 | 144200 | 2446719290 | 8530 | 8520 | 8540 | 8520 | 816 |
| 242 | 20231106 | 144100 | 2439763980 | 8530 | 8520 | 8530 | 8520 | 742 |
| 243 | 20231106 | 144000 | 2433436710 | 8520 | 8530 | 8540 | 8520 | 3556 |
| 244 | 20231106 | 143900 | 2403106990 | 8540 | 8530 | 8540 | 8530 | 1162 |
| 245 | 20231106 | 143800 | 2393191410 | 8530 | 8540 | 8550 | 8530 | 595 |
| 246 | 20231106 | 143700 | 2388113310 | 8530 | 8530 | 8540 | 8530 | 983 |
| 247 | 20231106 | 143600 | 2379725800 | 8540 | 8530 | 8540 | 8530 | 1047 |
| 248 | 20231106 | 143500 | 2370792530 | 8550 | 8540 | 8550 | 8530 | 1459 |
| 249 | 20231106 | 143400 | 2358333630 | 8530 | 8530 | 8530 | 8520 | 750 |
| 250 | 20231106 | 143300 | 2351942530 | 8530 | 8520 | 8530 | 8520 | 1183 |
| 251 | 20231106 | 143200 | 2341861080 | 8530 | 8530 | 8530 | 8520 | 1412 |
| 252 | 20231106 | 143100 | 2329823960 | 8530 | 8530 | 8530 | 8520 | 1280 |
| 253 | 20231106 | 143000 | 2318910400 | 8530 | 8530 | 8540 | 8520 | 1474 |
| 254 | 20231106 | 142900 | 2306335070 | 8530 | 8530 | 8540 | 8530 | 1602 |
| 255 | 20231106 | 142800 | 2292668010 | 8530 | 8530 | 8540 | 8530 | 2130 |
| 256 | 20231106 | 142700 | 2274495940 | 8530 | 8540 | 8540 | 8530 | 790 |
| 257 | 20231106 | 142600 | 2267754840 | 8530 | 8540 | 8540 | 8530 | 695 |
| 258 | 20231106 | 142500 | 2261823700 | 8530 | 8540 | 8550 | 8530 | 1415 |
| 259 | 20231106 | 142400 | 2249739300 | 8540 | 8540 | 8550 | 8540 | 1720 |
| 260 | 20231106 | 142300 | 2235050420 | 8550 | 8540 | 8550 | 8540 | 878 |
| 261 | 20231106 | 142200 | 2227549370 | 8540 | 8550 | 8560 | 8540 | 980 |
| 262 | 20231106 | 142100 | 2219168810 | 8550 | 8560 | 8560 | 8550 | 769 |
| 263 | 20231106 | 142000 | 2212589120 | 8560 | 8570 | 8570 | 8560 | 1006 |
| 264 | 20231106 | 141900 | 2203970340 | 8570 | 8570 | 8570 | 8570 | 1468 |
| 265 | 20231106 | 141800 | 2191389580 | 8570 | 8570 | 8580 | 8570 | 303 |
| 266 | 20231106 | 141700 | 2188792860 | 8580 | 8580 | 8580 | 8570 | 237 |
| 267 | 20231106 | 141600 | 2186761540 | 8570 | 8580 | 8580 | 8570 | 307 |
| 268 | 20231106 | 141500 | 2184130410 | 8570 | 8560 | 8570 | 8560 | 321 |
| 269 | 20231106 | 141400 | 2181381610 | 8570 | 8570 | 8570 | 8560 | 1174 |
| 270 | 20231106 | 141300 | 2171322460 | 8560 | 8550 | 8560 | 8550 | 4726 |
| 271 | 20231106 | 141200 | 2130871700 | 8550 | 8550 | 8550 | 8550 | 284 |
| 272 | 20231106 | 141100 | 2128443500 | 8550 | 8550 | 8550 | 8550 | 207 |
| 273 | 20231106 | 141000 | 2126673650 | 8550 | 8560 | 8560 | 8550 | 3475 |
| 274 | 20231106 | 140900 | 2096962260 | 8560 | 8560 | 8560 | 8550 | 1125 |
| 275 | 20231106 | 140800 | 2087336270 | 8560 | 8560 | 8560 | 8550 | 139 |
| 276 | 20231106 | 140700 | 2086147140 | 8550 | 8550 | 8560 | 8550 | 301 |
| 277 | 20231106 | 140600 | 2083573500 | 8560 | 8550 | 8560 | 8550 | 458 |
| 278 | 20231106 | 140500 | 2079657330 | 8550 | 8560 | 8560 | 8540 | 500 |
| 279 | 20231106 | 140400 | 2075382760 | 8560 | 8550 | 8560 | 8540 | 272 |
| 280 | 20231106 | 140300 | 2073059110 | 8540 | 8540 | 8560 | 8540 | 580 |
| 281 | 20231106 | 140200 | 2068100100 | 8540 | 8550 | 8550 | 8540 | 1577 |
| 282 | 20231106 | 140100 | 2054618380 | 8560 | 8560 | 8560 | 8550 | 423 |
| 283 | 20231106 | 140000 | 2051001330 | 8560 | 8550 | 8560 | 8550 | 689 |
| 284 | 20231106 | 135900 | 2045110090 | 8550 | 8540 | 8550 | 8530 | 2962 |
| 285 | 20231106 | 135800 | 2019810990 | 8540 | 8540 | 8550 | 8540 | 412 |
| 286 | 20231106 | 135700 | 2016292490 | 8540 | 8540 | 8550 | 8540 | 553 |
| 287 | 20231106 | 135600 | 2011568220 | 8540 | 8550 | 8550 | 8540 | 737 |
| 288 | 20231106 | 135500 | 2005274160 | 8540 | 8550 | 8560 | 8540 | 1130 |
| 289 | 20231106 | 135400 | 1995614920 | 8550 | 8550 | 8550 | 8550 | 1164 |
| 290 | 20231106 | 135300 | 1985662720 | 8550 | 8540 | 8550 | 8540 | 782 |
| 291 | 20231106 | 135200 | 1978979610 | 8550 | 8550 | 8550 | 8540 | 361 |
| 292 | 20231106 | 135100 | 1975896200 | 8540 | 8540 | 8550 | 8540 | 354 |
| 293 | 20231106 | 135000 | 1972872630 | 8540 | 8550 | 8550 | 8540 | 638 |
| 294 | 20231106 | 134900 | 1967423610 | 8550 | 8550 | 8550 | 8540 | 130 |
| 295 | 20231106 | 134800 | 1966312150 | 8540 | 8550 | 8550 | 8540 | 1138 |
| 296 | 20231106 | 134700 | 1956587430 | 8550 | 8550 | 8560 | 8550 | 676 |
| 297 | 20231106 | 134600 | 1950807060 | 8550 | 8550 | 8550 | 8550 | 221 |
| 298 | 20231106 | 134500 | 1948917510 | 8540 | 8540 | 8550 | 8540 | 542 |
| 299 | 20231106 | 134400 | 1944286650 | 8540 | 8550 | 8550 | 8540 | 325 |
| 300 | 20231106 | 134300 | 1941510170 | 8540 | 8540 | 8550 | 8540 | 663 |
| 301 | 20231106 | 134200 | 1935844630 | 8540 | 8550 | 8550 | 8540 | 781 |
| 302 | 20231106 | 134100 | 1929167250 | 8560 | 8560 | 8560 | 8550 | 551 |
| 303 | 20231106 | 134000 | 1924452850 | 8560 | 8550 | 8570 | 8550 | 464 |
| 304 | 20231106 | 133900 | 1920482290 | 8550 | 8550 | 8560 | 8550 | 363 |
| 305 | 20231106 | 133800 | 1917377920 | 8550 | 8560 | 8570 | 8550 | 610 |
| 306 | 20231106 | 133700 | 1912158330 | 8560 | 8550 | 8570 | 8550 | 744 |
| 307 | 20231106 | 133600 | 1905789450 | 8550 | 8550 | 8550 | 8550 | 566 |
| 308 | 20231106 | 133500 | 1900950150 | 8560 | 8550 | 8560 | 8550 | 294 |
| 309 | 20231106 | 133400 | 1898436430 | 8550 | 8540 | 8550 | 8540 | 318 |
| 310 | 20231106 | 133300 | 1895720320 | 8540 | 8540 | 8550 | 8540 | 493 |
| 311 | 20231106 | 133200 | 1891508670 | 8540 | 8540 | 8540 | 8540 | 353 |
| 312 | 20231106 | 133100 | 1888494050 | 8540 | 8540 | 8550 | 8540 | 569 |
| 313 | 20231106 | 133000 | 1883634710 | 8540 | 8540 | 8550 | 8540 | 212 |
| 314 | 20231106 | 132900 | 1881823320 | 8540 | 8550 | 8550 | 8540 | 2450 |
| 315 | 20231106 | 132800 | 1860877820 | 8550 | 8550 | 8550 | 8550 | 546 |
| 316 | 20231106 | 132700 | 1856209520 | 8550 | 8550 | 8550 | 8550 | 514 |
| 317 | 20231106 | 132600 | 1851814820 | 8550 | 8550 | 8550 | 8550 | 661 |
| 318 | 20231106 | 132500 | 1846163270 | 8550 | 8550 | 8550 | 8550 | 438 |
| 319 | 20231106 | 132400 | 1842418370 | 8550 | 8550 | 8550 | 8550 | 341 |
| 320 | 20231106 | 132300 | 1839502820 | 8550 | 8550 | 8550 | 8550 | 578 |
| 321 | 20231106 | 132200 | 1834560920 | 8550 | 8550 | 8560 | 8550 | 277 |
| 322 | 20231106 | 132100 | 1832192560 | 8550 | 8560 | 8560 | 8550 | 6773 |
| 323 | 20231106 | 132000 | 1774281750 | 8550 | 8550 | 8560 | 8550 | 639 |
| 324 | 20231106 | 131900 | 1768817990 | 8550 | 8550 | 8560 | 8550 | 363 |
| 325 | 20231106 | 131800 | 1765713750 | 8560 | 8550 | 8560 | 8550 | 349 |
| 326 | 20231106 | 131700 | 1762728600 | 8560 | 8570 | 8570 | 8550 | 802 |
| 327 | 20231106 | 131600 | 1755863610 | 8560 | 8550 | 8560 | 8550 | 373 |
| 328 | 20231106 | 131500 | 1752672760 | 8560 | 8550 | 8560 | 8550 | 468 |
| 329 | 20231106 | 131400 | 1748671190 | 8550 | 8540 | 8550 | 8540 | 367 |
| 330 | 20231106 | 131300 | 1745534200 | 8540 | 8550 | 8560 | 8540 | 295 |
| 331 | 20231106 | 131200 | 1743013900 | 8540 | 8540 | 8550 | 8540 | 754 |
| 332 | 20231106 | 131100 | 1736574080 | 8550 | 8540 | 8550 | 8540 | 30 |
| 333 | 20231106 | 131000 | 1736317790 | 8540 | 8550 | 8550 | 8540 | 327 |
| 334 | 20231106 | 130900 | 1733524680 | 8540 | 8570 | 8570 | 8540 | 672 |
| 335 | 20231106 | 130800 | 1727778720 | 8570 | 8560 | 8570 | 8560 | 230 |
| 336 | 20231106 | 130700 | 1725809900 | 8560 | 8550 | 8560 | 8550 | 440 |
| 337 | 20231106 | 130600 | 1722046410 | 8550 | 8570 | 8570 | 8550 | 305 |
| 338 | 20231106 | 130500 | 1719437240 | 8550 | 8560 | 8560 | 8550 | 300 |
| 339 | 20231106 | 130400 | 1716870070 | 8560 | 8560 | 8560 | 8550 | 636 |
| 340 | 20231106 | 130300 | 1711428490 | 8570 | 8550 | 8570 | 8550 | 626 |
| 341 | 20231106 | 130200 | 1706072480 | 8550 | 8550 | 8550 | 8550 | 161 |
| 342 | 20231106 | 130100 | 1704695930 | 8550 | 8560 | 8560 | 8550 | 501 |
| 343 | 20231106 | 130000 | 1700412370 | 8550 | 8560 | 8560 | 8550 | 174 |
| 344 | 20231106 | 125900 | 1698924450 | 8550 | 8550 | 8550 | 8550 | 212 |
| 345 | 20231106 | 125800 | 1697111850 | 8560 | 8560 | 8560 | 8560 | 252 |
| 346 | 20231106 | 125700 | 1694954730 | 8560 | 8560 | 8560 | 8550 | 121 |
| 347 | 20231106 | 125600 | 1693919830 | 8560 | 8560 | 8570 | 8560 | 2263 |
| 348 | 20231106 | 125500 | 1674548470 | 8560 | 8560 | 8570 | 8560 | 255 |
| 349 | 20231106 | 125400 | 1672365060 | 8560 | 8550 | 8570 | 8550 | 624 |
| 350 | 20231106 | 125300 | 1667023200 | 8560 | 8550 | 8560 | 8550 | 506 |
| 351 | 20231106 | 125200 | 1662696090 | 8550 | 8550 | 8550 | 8550 | 323 |
| 352 | 20231106 | 125100 | 1659934440 | 8550 | 8540 | 8550 | 8540 | 164 |
| 353 | 20231106 | 125000 | 1658533360 | 8540 | 8540 | 8550 | 8540 | 242 |
| 354 | 20231106 | 124900 | 1656466320 | 8550 | 8550 | 8550 | 8540 | 313 |
| 355 | 20231106 | 124800 | 1653791210 | 8540 | 8540 | 8550 | 8540 | 146 |
| 356 | 20231106 | 124700 | 1652544280 | 8540 | 8540 | 8550 | 8540 | 453 |
| 357 | 20231106 | 124600 | 1648674870 | 8540 | 8540 | 8540 | 8540 | 147 |
| 358 | 20231106 | 124500 | 1647419490 | 8540 | 8540 | 8540 | 8540 | 332 |
| 359 | 20231106 | 124400 | 1644584210 | 8540 | 8540 | 8550 | 8540 | 265 |
| 360 | 20231106 | 124300 | 1642319480 | 8550 | 8550 | 8550 | 8540 | 187 |
| 361 | 20231106 | 124200 | 1640721590 | 8550 | 8550 | 8550 | 8540 | 440 |
| 362 | 20231106 | 124100 | 1636959660 | 8550 | 8550 | 8550 | 8550 | 151 |
| 363 | 20231106 | 124000 | 1635668610 | 8550 | 8550 | 8550 | 8550 | 449 |
| 364 | 20231106 | 123900 | 1631829660 | 8560 | 8550 | 8570 | 8550 | 305 |
| 365 | 20231106 | 123800 | 1629219860 | 8560 | 8570 | 8570 | 8550 | 49 |
| 366 | 20231106 | 123700 | 1628800650 | 8560 | 8560 | 8560 | 8550 | 463 |
| 367 | 20231106 | 123600 | 1624841350 | 8550 | 8560 | 8560 | 8550 | 260 |
| 368 | 20231106 | 123500 | 1622617510 | 8560 | 8560 | 8570 | 8550 | 140 |
| 369 | 20231106 | 123400 | 1621419200 | 8550 | 8550 | 8560 | 8550 | 364 |
| 370 | 20231106 | 123300 | 1618306920 | 8550 | 8560 | 8560 | 8550 | 740 |
| 371 | 20231106 | 123200 | 1611972560 | 8560 | 8560 | 8560 | 8560 | 177 |
| 372 | 20231106 | 123100 | 1610457440 | 8560 | 8560 | 8560 | 8560 | 429 |
| 373 | 20231106 | 123000 | 1606785200 | 8570 | 8560 | 8570 | 8550 | 111 |
| 374 | 20231106 | 122900 | 1605834970 | 8560 | 8550 | 8570 | 8550 | 379 |
| 375 | 20231106 | 122800 | 1602592740 | 8570 | 8560 | 8570 | 8550 | 258 |
| 376 | 20231106 | 122700 | 1600384110 | 8560 | 8560 | 8560 | 8550 | 132 |
| 377 | 20231106 | 122600 | 1599254380 | 8560 | 8560 | 8560 | 8550 | 561 |
| 378 | 20231106 | 122500 | 1594455780 | 8560 | 8560 | 8560 | 8560 | 70 |
| 379 | 20231106 | 122400 | 1593856580 | 8560 | 8570 | 8570 | 8560 | 326 |
| 380 | 20231106 | 122300 | 1591063670 | 8570 | 8580 | 8590 | 8570 | 820 |
| 381 | 20231106 | 122200 | 1584030530 | 8580 | 8580 | 8590 | 8580 | 180 |
| 382 | 20231106 | 122100 | 1582485500 | 8580 | 8580 | 8580 | 8580 | 255 |
| 383 | 20231106 | 122000 | 1580297600 | 8580 | 8580 | 8580 | 8580 | 445 |
| 384 | 20231106 | 121900 | 1576479500 | 8580 | 8570 | 8580 | 8570 | 107 |
| 385 | 20231106 | 121800 | 1575561450 | 8570 | 8570 | 8580 | 8570 | 413 |
| 386 | 20231106 | 121700 | 1572021650 | 8580 | 8570 | 8580 | 8560 | 193 |
| 387 | 20231106 | 121600 | 1570367650 | 8570 | 8560 | 8570 | 8560 | 152 |
| 388 | 20231106 | 121500 | 1569065190 | 8570 | 8580 | 8590 | 8560 | 343 |
| 389 | 20231106 | 121400 | 1566127890 | 8570 | 8580 | 8580 | 8570 | 437 |
| 390 | 20231106 | 121300 | 1562378480 | 8580 | 8570 | 8580 | 8560 | 618 |
| 391 | 20231106 | 121200 | 1557080720 | 8560 | 8560 | 8570 | 8560 | 434 |
| 392 | 20231106 | 121100 | 1553365430 | 8560 | 8570 | 8570 | 8560 | 195 |
| 393 | 20231106 | 121000 | 1551695230 | 8560 | 8560 | 8560 | 8560 | 333 |
| 394 | 20231106 | 120900 | 1548844750 | 8560 | 8570 | 8570 | 8560 | 712 |
| 395 | 20231106 | 120800 | 1542743810 | 8580 | 8580 | 8580 | 8580 | 562 |
| 396 | 20231106 | 120700 | 1537921850 | 8580 | 8580 | 8580 | 8580 | 419 |
| 397 | 20231106 | 120600 | 1534326830 | 8590 | 8540 | 8590 | 8540 | 12746 |
| 398 | 20231106 | 120500 | 1425344720 | 8540 | 8540 | 8540 | 8540 | 263 |
| 399 | 20231106 | 120400 | 1423098700 | 8540 | 8540 | 8540 | 8540 | 406 |
| 400 | 20231106 | 120300 | 1419631460 | 8540 | 8540 | 8550 | 8540 | 239 |
| 401 | 20231106 | 120200 | 1417590390 | 8540 | 8540 | 8540 | 8530 | 571 |
| 402 | 20231106 | 120100 | 1412714360 | 8530 | 8530 | 8540 | 8530 | 460 |
| 403 | 20231106 | 120000 | 1408788560 | 8540 | 8520 | 8540 | 8520 | 751 |
| 404 | 20231106 | 115900 | 1402384070 | 8520 | 8520 | 8530 | 8520 | 398 |
| 405 | 20231106 | 115800 | 1398992750 | 8520 | 8520 | 8530 | 8520 | 168 |
| 406 | 20231106 | 115700 | 1397561370 | 8520 | 8520 | 8520 | 8520 | 48 |
| 407 | 20231106 | 115600 | 1397152410 | 8520 | 8520 | 8530 | 8520 | 585 |
| 408 | 20231106 | 115500 | 1392167730 | 8530 | 8520 | 8530 | 8520 | 65 |
| 409 | 20231106 | 115400 | 1391613330 | 8520 | 8520 | 8530 | 8520 | 259 |
| 410 | 20231106 | 115300 | 1389406560 | 8530 | 8530 | 8530 | 8520 | 571 |
| 411 | 20231106 | 115200 | 1384540720 | 8520 | 8530 | 8530 | 8520 | 479 |
| 412 | 20231106 | 115100 | 1380459140 | 8520 | 8520 | 8530 | 8520 | 1096 |
| 413 | 20231106 | 115000 | 1371120850 | 8520 | 8530 | 8530 | 8520 | 161 |
| 414 | 20231106 | 114900 | 1369748630 | 8520 | 8520 | 8530 | 8520 | 160 |
| 415 | 20231106 | 114800 | 1368385030 | 8530 | 8520 | 8530 | 8520 | 389 |
| 416 | 20231106 | 114700 | 1365070670 | 8530 | 8530 | 8530 | 8520 | 38 |
| 417 | 20231106 | 114600 | 1364746560 | 8530 | 8530 | 8530 | 8520 | 591 |
| 418 | 20231106 | 114500 | 1359705740 | 8530 | 8530 | 8540 | 8530 | 547 |
| 419 | 20231106 | 114400 | 1355039820 | 8530 | 8520 | 8530 | 8520 | 137 |
| 420 | 20231106 | 114300 | 1353872460 | 8540 | 8540 | 8550 | 8520 | 1121 |
| 421 | 20231106 | 114200 | 1344309000 | 8530 | 8540 | 8540 | 8530 | 683 |
| 422 | 20231106 | 114100 | 1338478380 | 8540 | 8540 | 8540 | 8540 | 124 |
| 423 | 20231106 | 114000 | 1337419420 | 8540 | 8530 | 8550 | 8530 | 345 |
| 424 | 20231106 | 113900 | 1334475090 | 8540 | 8540 | 8540 | 8530 | 298 |
| 425 | 20231106 | 113800 | 1331931410 | 8530 | 8540 | 8540 | 8530 | 63 |
| 426 | 20231106 | 113700 | 1331393470 | 8540 | 8530 | 8540 | 8530 | 466 |
| 427 | 20231106 | 113600 | 1327417530 | 8530 | 8530 | 8540 | 8530 | 263 |
| 428 | 20231106 | 113500 | 1325172800 | 8540 | 8540 | 8540 | 8530 | 69 |
| 429 | 20231106 | 113400 | 1324583790 | 8530 | 8540 | 8550 | 8530 | 436 |
| 430 | 20231106 | 113300 | 1320861040 | 8540 | 8540 | 8540 | 8540 | 118 |
| 431 | 20231106 | 113200 | 1319853320 | 8540 | 8540 | 8540 | 8530 | 486 |
| 432 | 20231106 | 113100 | 1315702930 | 8540 | 8540 | 8540 | 8540 | 101 |
| 433 | 20231106 | 113000 | 1314840390 | 8550 | 8550 | 8560 | 8550 | 389 |
| 434 | 20231106 | 112900 | 1311514060 | 8560 | 8570 | 8570 | 8560 | 516 |
| 435 | 20231106 | 112800 | 1307096930 | 8570 | 8560 | 8570 | 8560 | 192 |
| 436 | 20231106 | 112700 | 1305452800 | 8560 | 8570 | 8570 | 8560 | 3556 |
| 437 | 20231106 | 112600 | 1274978160 | 8570 | 8580 | 8580 | 8570 | 465 |
| 438 | 20231106 | 112500 | 1270992720 | 8570 | 8570 | 8580 | 8570 | 160 |
| 439 | 20231106 | 112400 | 1269621320 | 8580 | 8570 | 8580 | 8570 | 91 |
| 440 | 20231106 | 112300 | 1268840820 | 8570 | 8580 | 8590 | 8570 | 552 |
| 441 | 20231106 | 112200 | 1264106310 | 8580 | 8570 | 8590 | 8570 | 533 |
| 442 | 20231106 | 112100 | 1259536200 | 8560 | 8540 | 8560 | 8540 | 1642 |
| 443 | 20231106 | 112000 | 1245492880 | 8540 | 8540 | 8550 | 8540 | 196 |
| 444 | 20231106 | 111900 | 1243819030 | 8550 | 8540 | 8550 | 8540 | 141 |
| 445 | 20231106 | 111800 | 1242613640 | 8540 | 8540 | 8540 | 8540 | 452 |
| 446 | 20231106 | 111700 | 1238753560 | 8540 | 8530 | 8540 | 8530 | 2030 |
| 447 | 20231106 | 111600 | 1221417690 | 8530 | 8520 | 8530 | 8520 | 189 |
| 448 | 20231106 | 111500 | 1219805740 | 8530 | 8530 | 8530 | 8520 | 576 |
| 449 | 20231106 | 111400 | 1214895030 | 8530 | 8530 | 8530 | 8520 | 178 |
| 450 | 20231106 | 111300 | 1213376840 | 8520 | 8530 | 8530 | 8520 | 530 |
| 451 | 20231106 | 111200 | 1208856980 | 8530 | 8540 | 8540 | 8530 | 1164 |
| 452 | 20231106 | 111100 | 1198916750 | 8540 | 8540 | 8540 | 8540 | 101 |
| 453 | 20231106 | 111000 | 1198054210 | 8540 | 8550 | 8550 | 8540 | 174 |
| 454 | 20231106 | 110900 | 1196567460 | 8560 | 8530 | 8560 | 8530 | 252 |
| 455 | 20231106 | 110800 | 1194415880 | 8530 | 8540 | 8540 | 8530 | 164 |
| 456 | 20231106 | 110700 | 1193016440 | 8540 | 8530 | 8540 | 8530 | 366 |
| 457 | 20231106 | 110600 | 1189894090 | 8540 | 8530 | 8540 | 8530 | 308 |
| 458 | 20231106 | 110500 | 1187266450 | 8540 | 8530 | 8540 | 8530 | 155 |
| 459 | 20231106 | 110400 | 1185944130 | 8530 | 8540 | 8540 | 8520 | 377 |
| 460 | 20231106 | 110300 | 1182728550 | 8530 | 8520 | 8540 | 8520 | 276 |
| 461 | 20231106 | 110200 | 1180375130 | 8540 | 8540 | 8540 | 8520 | 1297 |
| 462 | 20231106 | 110100 | 1169322400 | 8530 | 8520 | 8530 | 8520 | 45 |
| 463 | 20231106 | 110000 | 1168938800 | 8550 | 8530 | 8550 | 8520 | 2139 |
| 464 | 20231106 | 105900 | 1150654050 | 8530 | 8500 | 8530 | 8500 | 1435 |
| 465 | 20231106 | 105800 | 1138436750 | 8510 | 8500 | 8510 | 8500 | 1095 |
| 466 | 20231106 | 105700 | 1129129100 | 8510 | 8500 | 8510 | 8500 | 2251 |
| 467 | 20231106 | 105600 | 1109990720 | 8500 | 8520 | 8520 | 8500 | 2249 |
| 468 | 20231106 | 105500 | 1090854870 | 8520 | 8510 | 8520 | 8510 | 261 |
| 469 | 20231106 | 105400 | 1088633450 | 8520 | 8520 | 8530 | 8520 | 3081 |
| 470 | 20231106 | 105300 | 1062382220 | 8530 | 8520 | 8530 | 8520 | 119 |
| 471 | 20231106 | 105200 | 1061368020 | 8530 | 8520 | 8530 | 8520 | 254 |
| 472 | 20231106 | 105100 | 1059203540 | 8520 | 8520 | 8540 | 8520 | 2275 |
| 473 | 20231106 | 105000 | 1039808390 | 8530 | 8530 | 8550 | 8520 | 6403 |
| 474 | 20231106 | 104900 | 985197330 | 8530 | 8530 | 8530 | 8520 | 148 |
| 475 | 20231106 | 104800 | 983935310 | 8530 | 8520 | 8530 | 8520 | 449 |
| 476 | 20231106 | 104700 | 980109510 | 8530 | 8520 | 8530 | 8520 | 1556 |
| 477 | 20231106 | 104600 | 966852200 | 8520 | 8520 | 8530 | 8520 | 936 |
| 478 | 20231106 | 104500 | 958869820 | 8520 | 8530 | 8530 | 8520 | 659 |
| 479 | 20231106 | 104400 | 953252670 | 8530 | 8520 | 8550 | 8520 | 174 |
| 480 | 20231106 | 104300 | 951767830 | 8530 | 8530 | 8530 | 8510 | 4036 |
| 481 | 20231106 | 104200 | 917383260 | 8520 | 8520 | 8520 | 8510 | 227 |
| 482 | 20231106 | 104100 | 915450420 | 8530 | 8520 | 8530 | 8510 | 444 |
| 483 | 20231106 | 104000 | 911671220 | 8520 | 8520 | 8530 | 8510 | 2052 |
| 484 | 20231106 | 103900 | 894188490 | 8530 | 8530 | 8550 | 8530 | 2282 |
| 485 | 20231106 | 103800 | 874718900 | 8530 | 8530 | 8540 | 8530 | 1351 |
| 486 | 20231106 | 103700 | 863194860 | 8540 | 8530 | 8540 | 8530 | 922 |
| 487 | 20231106 | 103600 | 855327770 | 8530 | 8530 | 8540 | 8530 | 173 |
| 488 | 20231106 | 103500 | 853851170 | 8540 | 8530 | 8550 | 8530 | 426 |
| 489 | 20231106 | 103400 | 850214880 | 8550 | 8550 | 8550 | 8530 | 1054 |
| 490 | 20231106 | 103300 | 841211070 | 8540 | 8540 | 8540 | 8540 | 656 |
| 491 | 20231106 | 103200 | 835608830 | 8540 | 8540 | 8540 | 8540 | 411 |
| 492 | 20231106 | 103100 | 832098890 | 8540 | 8550 | 8550 | 8540 | 137 |
| 493 | 20231106 | 103000 | 830928400 | 8550 | 8520 | 8550 | 8520 | 480 |
| 494 | 20231106 | 102900 | 826835920 | 8520 | 8520 | 8520 | 8520 | 1054 |
| 495 | 20231106 | 102800 | 817855840 | 8520 | 8520 | 8540 | 8500 | 12180 |
| 496 | 20231106 | 102700 | 714266380 | 8520 | 8520 | 8530 | 8520 | 1234 |
| 497 | 20231106 | 102600 | 703752610 | 8530 | 8520 | 8540 | 8520 | 480 |
| 498 | 20231106 | 102500 | 699661270 | 8520 | 8510 | 8530 | 8510 | 1730 |
| 499 | 20231106 | 102400 | 684922080 | 8510 | 8520 | 8530 | 8510 | 1866 |
| 500 | 20231106 | 102300 | 669031210 | 8520 | 8530 | 8540 | 8520 | 1581 |
| 501 | 20231106 | 102200 | 655546090 | 8540 | 8540 | 8540 | 8530 | 1420 |
| 502 | 20231106 | 102100 | 643419650 | 8550 | 8560 | 8570 | 8540 | 5769 |
| 503 | 20231106 | 102000 | 594090980 | 8560 | 8570 | 8580 | 8560 | 1168 |
| 504 | 20231106 | 101900 | 584083710 | 8570 | 8580 | 8580 | 8570 | 1995 |
| 505 | 20231106 | 101800 | 566976500 | 8580 | 8580 | 8590 | 8580 | 469 |
| 506 | 20231106 | 101700 | 562952130 | 8590 | 8590 | 8590 | 8580 | 510 |
| 507 | 20231106 | 101600 | 558571930 | 8590 | 8580 | 8590 | 8580 | 501 |
| 508 | 20231106 | 101500 | 554273250 | 8600 | 8610 | 8610 | 8590 | 3187 |
| 509 | 20231106 | 101400 | 526864000 | 8610 | 8620 | 8620 | 8610 | 603 |
| 510 | 20231106 | 101300 | 521671920 | 8610 | 8610 | 8620 | 8610 | 628 |
| 511 | 20231106 | 101200 | 516264230 | 8610 | 8610 | 8620 | 8610 | 2453 |
| 512 | 20231106 | 101100 | 495138440 | 8620 | 8620 | 8620 | 8610 | 60 |
| 513 | 20231106 | 101000 | 494621650 | 8620 | 8620 | 8630 | 8610 | 811 |
| 514 | 20231106 | 100900 | 487635630 | 8610 | 8620 | 8620 | 8610 | 62 |
| 515 | 20231106 | 100800 | 487101730 | 8610 | 8630 | 8630 | 8610 | 1612 |
| 516 | 20231106 | 100700 | 473207450 | 8620 | 8620 | 8630 | 8620 | 401 |
| 517 | 20231106 | 100600 | 469750400 | 8620 | 8620 | 8630 | 8620 | 113 |
| 518 | 20231106 | 100500 | 468775950 | 8630 | 8630 | 8640 | 8630 | 564 |
| 519 | 20231106 | 100400 | 463908540 | 8630 | 8650 | 8650 | 8630 | 770 |
| 520 | 20231106 | 100300 | 457256400 | 8650 | 8650 | 8650 | 8640 | 1118 |
| 521 | 20231106 | 100200 | 447586630 | 8650 | 8660 | 8660 | 8640 | 3766 |
| 522 | 20231106 | 100100 | 415017750 | 8660 | 8660 | 8670 | 8650 | 341 |
| 523 | 20231106 | 100000 | 412064350 | 8660 | 8660 | 8660 | 8660 | 40 |
| 524 | 20231106 | 095900 | 411717950 | 8660 | 8670 | 8670 | 8660 | 345 |
| 525 | 20231106 | 095800 | 408729510 | 8660 | 8670 | 8670 | 8660 | 299 |
| 526 | 20231106 | 095700 | 406138890 | 8670 | 8670 | 8680 | 8670 | 219 |
| 527 | 20231106 | 095600 | 404240150 | 8670 | 8670 | 8670 | 8670 | 42 |
| 528 | 20231106 | 095500 | 403876010 | 8670 | 8670 | 8670 | 8670 | 73 |
| 529 | 20231106 | 095400 | 403243100 | 8660 | 8670 | 8670 | 8660 | 597 |
| 530 | 20231106 | 095300 | 398069800 | 8680 | 8680 | 8680 | 8680 | 69 |
| 531 | 20231106 | 095200 | 397470880 | 8670 | 8670 | 8670 | 8670 | 69 |
| 532 | 20231106 | 095100 | 396872650 | 8670 | 8670 | 8670 | 8670 | 360 |
| 533 | 20231106 | 095000 | 393751450 | 8680 | 8690 | 8690 | 8680 | 247 |
| 534 | 20231106 | 094900 | 391607470 | 8680 | 8680 | 8690 | 8680 | 345 |
| 535 | 20231106 | 094800 | 388612850 | 8690 | 8680 | 8690 | 8680 | 48 |
| 536 | 20231106 | 094700 | 388196020 | 8680 | 8690 | 8690 | 8680 | 129 |
| 537 | 20231106 | 094600 | 387075230 | 8680 | 8690 | 8700 | 8680 | 378 |
| 538 | 20231106 | 094500 | 383793650 | 8690 | 8690 | 8700 | 8690 | 3627 |
| 539 | 20231106 | 094400 | 352273620 | 8700 | 8700 | 8700 | 8700 | 40 |
| 540 | 20231106 | 094300 | 351925620 | 8690 | 8710 | 8710 | 8690 | 2074 |
| 541 | 20231106 | 094200 | 333884010 | 8700 | 8690 | 8710 | 8690 | 511 |
| 542 | 20231106 | 094100 | 329436490 | 8700 | 8700 | 8700 | 8700 | 75 |
| 543 | 20231106 | 094000 | 328783990 | 8700 | 8690 | 8700 | 8690 | 529 |
| 544 | 20231106 | 093900 | 324185740 | 8680 | 8670 | 8680 | 8670 | 192 |
| 545 | 20231106 | 093800 | 322520170 | 8680 | 8660 | 8680 | 8660 | 1048 |
| 546 | 20231106 | 093700 | 313437260 | 8660 | 8660 | 8670 | 8660 | 224 |
| 547 | 20231106 | 093600 | 311497400 | 8670 | 8670 | 8670 | 8660 | 65 |
| 548 | 20231106 | 093500 | 310934140 | 8660 | 8670 | 8680 | 8660 | 987 |
| 549 | 20231106 | 093400 | 302379510 | 8670 | 8670 | 8670 | 8670 | 71 |
| 550 | 20231106 | 093300 | 301763940 | 8670 | 8670 | 8670 | 8660 | 97 |
| 551 | 20231106 | 093200 | 300923190 | 8680 | 8680 | 8680 | 8660 | 381 |
| 552 | 20231106 | 093100 | 297619720 | 8660 | 8670 | 8670 | 8660 | 2902 |
| 553 | 20231106 | 093000 | 272464470 | 8670 | 8680 | 8690 | 8670 | 1211 |
| 554 | 20231106 | 092900 | 261953620 | 8700 | 8700 | 8700 | 8700 | 1 |
| 555 | 20231106 | 092800 | 261944920 | 8690 | 8690 | 8690 | 8690 | 0 |
| 556 | 20231106 | 092700 | 261944920 | 8690 | 8720 | 8720 | 8690 | 3420 |
| 557 | 20231106 | 092600 | 232193920 | 8710 | 8710 | 8710 | 8710 | 148 |
| 558 | 20231106 | 092500 | 230904840 | 8710 | 8710 | 8710 | 8710 | 462 |
| 559 | 20231106 | 092400 | 226880820 | 8720 | 8710 | 8720 | 8710 | 186 |
| 560 | 20231106 | 092300 | 225260750 | 8710 | 8710 | 8710 | 8710 | 222 |
| 561 | 20231106 | 092200 | 223327130 | 8710 | 8710 | 8710 | 8710 | 267 |
| 562 | 20231106 | 092100 | 221001560 | 8710 | 8710 | 8710 | 8710 | 343 |
| 563 | 20231106 | 092000 | 218014030 | 8710 | 8730 | 8730 | 8710 | 3973 |
| 564 | 20231106 | 091900 | 183349000 | 8720 | 8710 | 8720 | 8710 | 304 |
| 565 | 20231106 | 091800 | 180700020 | 8720 | 8720 | 8720 | 8710 | 934 |
| 566 | 20231106 | 091700 | 172559700 | 8730 | 8720 | 8730 | 8720 | 578 |
| 567 | 20231106 | 091600 | 167519310 | 8720 | 8710 | 8720 | 8710 | 499 |
| 568 | 20231106 | 091500 | 163168040 | 8720 | 8720 | 8730 | 8710 | 36 |
| 569 | 20231106 | 091400 | 162854280 | 8730 | 8730 | 8730 | 8730 | 843 |
| 570 | 20231106 | 091300 | 155494890 | 8740 | 8740 | 8740 | 8730 | 244 |
| 571 | 20231106 | 091200 | 153364060 | 8730 | 8730 | 8730 | 8730 | 1345 |
| 572 | 20231106 | 091100 | 141622210 | 8730 | 8690 | 8730 | 8690 | 1047 |
| 573 | 20231106 | 091000 | 132503520 | 8690 | 8700 | 8710 | 8690 | 97 |
| 574 | 20231106 | 090900 | 131660560 | 8700 | 8700 | 8700 | 8700 | 551 |
| 575 | 20231106 | 090800 | 126866860 | 8710 | 8710 | 8710 | 8700 | 487 |
| 576 | 20231106 | 090700 | 122625590 | 8720 | 8710 | 8720 | 8700 | 1355 |
| 577 | 20231106 | 090600 | 110826600 | 8710 | 8720 | 8720 | 8710 | 1069 |
| 578 | 20231106 | 090500 | 101511480 | 8720 | 8740 | 8740 | 8720 | 995 |
| 579 | 20231106 | 090400 | 92824710 | 8740 | 8740 | 8740 | 8740 | 25 |
| 580 | 20231106 | 090300 | 92606210 | 8740 | 8750 | 8750 | 8740 | 2095 |
| 581 | 20231106 | 090200 | 74289520 | 8750 | 8690 | 8750 | 8690 | 778 |
| 582 | 20231106 | 090100 | 67500000 | 8680 | 8660 | 8680 | 8660 | 341 |
| 583 | 20231106 | 090000 | 64545530 | 8660 | 8630 | 8680 | 8600 | 7479 |