29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 5665 |
| 3 | 20231107 | 185700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20231107 | 185600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20231107 | 185500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20231107 | 185400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20231107 | 185300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20231107 | 185200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20231107 | 185100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20231107 | 185000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20231107 | 184900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20231107 | 184800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20231107 | 184700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20231107 | 184600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20231107 | 184500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20231107 | 184400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20231107 | 184300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20231107 | 184200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20231107 | 184100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20231107 | 184000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20231107 | 183900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20231107 | 183800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20231107 | 183700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20231107 | 183600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20231107 | 183500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20231107 | 183400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20231107 | 183300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20231107 | 183200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20231107 | 183100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20231107 | 183000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20231107 | 182900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20231107 | 182800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 5665 |
| 33 | 20231107 | 182700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20231107 | 182600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20231107 | 182500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20231107 | 182400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20231107 | 182300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20231107 | 182200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20231107 | 182100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20231107 | 182000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20231107 | 181900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20231107 | 181800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20231107 | 181700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20231107 | 181600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20231107 | 181500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20231107 | 181400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20231107 | 181300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20231107 | 181200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20231107 | 181100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20231107 | 181000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20231107 | 180900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20231107 | 180800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20231107 | 180700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20231107 | 180600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20231107 | 180500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20231107 | 180400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20231107 | 180300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20231107 | 180200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20231107 | 180100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20231107 | 180000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20231107 | 175900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20231107 | 175800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 5665 |
| 63 | 20231107 | 175700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20231107 | 175600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20231107 | 175500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20231107 | 175400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20231107 | 175300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20231107 | 175200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20231107 | 175100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20231107 | 175000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20231107 | 174900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20231107 | 174800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20231107 | 174700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20231107 | 174600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20231107 | 174500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20231107 | 174400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20231107 | 174300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20231107 | 174200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20231107 | 174100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20231107 | 174000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20231107 | 173900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20231107 | 173800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20231107 | 173700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20231107 | 173600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20231107 | 173500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20231107 | 173400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20231107 | 173300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20231107 | 173200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20231107 | 173100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20231107 | 173000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20231107 | 172900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20231107 | 172800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 5665 |
| 93 | 20231107 | 172700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20231107 | 172600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20231107 | 172500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20231107 | 172400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20231107 | 172300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20231107 | 172200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20231107 | 172100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20231107 | 172000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20231107 | 171900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20231107 | 171800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20231107 | 171700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20231107 | 171600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20231107 | 171500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20231107 | 171400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20231107 | 171300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20231107 | 171200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20231107 | 171100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20231107 | 171000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20231107 | 170900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20231107 | 170800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20231107 | 170700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20231107 | 170600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20231107 | 170500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20231107 | 170400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20231107 | 170300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20231107 | 170200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20231107 | 170100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20231107 | 170000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20231107 | 165900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20231107 | 165800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 5665 |
| 123 | 20231107 | 165700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20231107 | 165600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20231107 | 165500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20231107 | 165400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20231107 | 165300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20231107 | 165200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20231107 | 165100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20231107 | 165000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20231107 | 164900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20231107 | 164800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20231107 | 164700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20231107 | 164600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20231107 | 164500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20231107 | 164400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20231107 | 164300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20231107 | 164200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20231107 | 164100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20231107 | 164000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20231107 | 163900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20231107 | 163800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20231107 | 163700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20231107 | 163600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20231107 | 163500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20231107 | 163400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20231107 | 163300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20231107 | 163200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20231107 | 163100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20231107 | 163000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20231107 | 162900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20231107 | 162800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 5665 |
| 153 | 20231107 | 162700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20231107 | 162600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20231107 | 162500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20231107 | 162400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20231107 | 162300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20231107 | 162200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20231107 | 162100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20231107 | 162000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20231107 | 161900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20231107 | 161800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20231107 | 161700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20231107 | 161600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20231107 | 161500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20231107 | 161400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20231107 | 161300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20231107 | 161200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20231107 | 161100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20231107 | 161000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20231107 | 160900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20231107 | 160800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20231107 | 160700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20231107 | 160600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20231107 | 160500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20231107 | 160400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20231107 | 160300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20231107 | 160200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20231107 | 160100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20231107 | 160000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20231107 | 155900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20231107 | 155800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 5665 |
| 183 | 20231107 | 155700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20231107 | 155600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20231107 | 155500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20231107 | 155400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20231107 | 155300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20231107 | 155200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20231107 | 155100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20231107 | 155000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20231107 | 154900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20231107 | 154800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20231107 | 154700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20231107 | 154600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20231107 | 154500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20231107 | 154400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20231107 | 154300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20231107 | 154200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20231107 | 154100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20231107 | 154000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20231107 | 153900 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20231107 | 153800 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20231107 | 153700 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20231107 | 153600 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20231107 | 153500 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20231107 | 153400 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20231107 | 153300 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20231107 | 153200 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20231107 | 153100 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20231107 | 153000 | 1715635090 | 6760 | 6760 | 6760 | 6760 | 5665 |
| 211 | 20231107 | 152900 | 1677339690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20231107 | 152800 | 1677339690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 213 | 20231107 | 152700 | 1677339690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20231107 | 152600 | 1677339690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20231107 | 152500 | 1677339690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20231107 | 152400 | 1677339690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20231107 | 152300 | 1677339690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20231107 | 152200 | 1677339690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20231107 | 152100 | 1677339690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20231107 | 152000 | 1677339690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20231107 | 151900 | 1677339690 | 6760 | 6750 | 6760 | 6750 | 1037 |
| 222 | 20231107 | 151800 | 1670338240 | 6760 | 6760 | 6760 | 6750 | 1312 |
| 223 | 20231107 | 151700 | 1661480400 | 6750 | 6750 | 6760 | 6750 | 787 |
| 224 | 20231107 | 151600 | 1656166630 | 6750 | 6750 | 6760 | 6750 | 891 |
| 225 | 20231107 | 151500 | 1650151970 | 6750 | 6750 | 6750 | 6750 | 273 |
| 226 | 20231107 | 151400 | 1648309220 | 6750 | 6750 | 6750 | 6750 | 66 |
| 227 | 20231107 | 151300 | 1647863720 | 6760 | 6760 | 6760 | 6760 | 1 |
| 228 | 20231107 | 151200 | 1647856960 | 6750 | 6750 | 6750 | 6750 | 750 |
| 229 | 20231107 | 151100 | 1642794460 | 6750 | 6760 | 6760 | 6750 | 121 |
| 230 | 20231107 | 151000 | 1641977700 | 6760 | 6750 | 6760 | 6750 | 169 |
| 231 | 20231107 | 150900 | 1640836760 | 6750 | 6760 | 6760 | 6750 | 435 |
| 232 | 20231107 | 150800 | 1637896240 | 6760 | 6760 | 6760 | 6760 | 10 |
| 233 | 20231107 | 150700 | 1637828640 | 6760 | 6760 | 6760 | 6750 | 47 |
| 234 | 20231107 | 150600 | 1637511080 | 6760 | 6760 | 6760 | 6760 | 1 |
| 235 | 20231107 | 150500 | 1637504320 | 6740 | 6760 | 6760 | 6740 | 24 |
| 236 | 20231107 | 150400 | 1637342460 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20231107 | 150300 | 1637342460 | 6760 | 6760 | 6760 | 6760 | 105 |
| 238 | 20231107 | 150200 | 1636632660 | 6750 | 6750 | 6750 | 6750 | 18 |
| 239 | 20231107 | 150100 | 1636511160 | 6760 | 6760 | 6760 | 6760 | 2 |
| 240 | 20231107 | 150000 | 1636497640 | 6750 | 6750 | 6750 | 6750 | 1 |
| 241 | 20231107 | 145900 | 1636490890 | 6750 | 6750 | 6750 | 6750 | 4 |
| 242 | 20231107 | 145800 | 1636463890 | 6730 | 6770 | 6770 | 6730 | 253 |
| 243 | 20231107 | 145700 | 1634761080 | 6770 | 6770 | 6770 | 6770 | 1 |
| 244 | 20231107 | 145600 | 1634754310 | 6730 | 6730 | 6730 | 6730 | 1 |
| 245 | 20231107 | 145500 | 1634747580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 246 | 20231107 | 145400 | 1634747580 | 6750 | 6760 | 6760 | 6730 | 352 |
| 247 | 20231107 | 145300 | 1632376270 | 6760 | 6760 | 6760 | 6760 | 1 |
| 248 | 20231107 | 145200 | 1632369510 | 6710 | 6740 | 6740 | 6710 | 220 |
| 249 | 20231107 | 145100 | 1630892390 | 6740 | 6740 | 6740 | 6740 | 393 |
| 250 | 20231107 | 145000 | 1628243570 | 6750 | 6790 | 6790 | 6750 | 781 |
| 251 | 20231107 | 144900 | 1622963990 | 6770 | 6790 | 6790 | 6770 | 452 |
| 252 | 20231107 | 144800 | 1619896500 | 6790 | 6760 | 6790 | 6760 | 432 |
| 253 | 20231107 | 144700 | 1616966780 | 6780 | 6780 | 6780 | 6770 | 528 |
| 254 | 20231107 | 144600 | 1613388030 | 6780 | 6780 | 6780 | 6780 | 394 |
| 255 | 20231107 | 144500 | 1610716710 | 6770 | 6780 | 6780 | 6770 | 552 |
| 256 | 20231107 | 144400 | 1606974270 | 6770 | 6780 | 6780 | 6770 | 445 |
| 257 | 20231107 | 144300 | 1603958310 | 6770 | 6770 | 6780 | 6770 | 362 |
| 258 | 20231107 | 144200 | 1601504160 | 6770 | 6770 | 6780 | 6770 | 1035 |
| 259 | 20231107 | 144100 | 1594494260 | 6770 | 6760 | 6780 | 6760 | 1008 |
| 260 | 20231107 | 144000 | 1587666320 | 6770 | 6770 | 6770 | 6760 | 858 |
| 261 | 20231107 | 143900 | 1581858280 | 6770 | 6770 | 6770 | 6770 | 437 |
| 262 | 20231107 | 143800 | 1578899790 | 6770 | 6760 | 6770 | 6750 | 1201 |
| 263 | 20231107 | 143700 | 1570777730 | 6760 | 6760 | 6760 | 6740 | 456 |
| 264 | 20231107 | 143600 | 1567695840 | 6760 | 6760 | 6760 | 6750 | 408 |
| 265 | 20231107 | 143500 | 1564938240 | 6760 | 6760 | 6760 | 6720 | 442 |
| 266 | 20231107 | 143400 | 1561951240 | 6750 | 6760 | 6760 | 6720 | 487 |
| 267 | 20231107 | 143300 | 1558664090 | 6760 | 6750 | 6760 | 6710 | 1475 |
| 268 | 20231107 | 143200 | 1548708540 | 6750 | 6750 | 6750 | 6690 | 424 |
| 269 | 20231107 | 143100 | 1545850160 | 6750 | 6720 | 6750 | 6710 | 1204 |
| 270 | 20231107 | 143000 | 1537733990 | 6740 | 6750 | 6750 | 6700 | 1027 |
| 271 | 20231107 | 142900 | 1530819630 | 6750 | 6750 | 6750 | 6690 | 811 |
| 272 | 20231107 | 142800 | 1525353440 | 6760 | 6740 | 6760 | 6730 | 2657 |
| 273 | 20231107 | 142700 | 1507435100 | 6730 | 6720 | 6730 | 6670 | 2566 |
| 274 | 20231107 | 142600 | 1490187540 | 6720 | 6720 | 6720 | 6720 | 272 |
| 275 | 20231107 | 142500 | 1488359700 | 6690 | 6700 | 6710 | 6690 | 303 |
| 276 | 20231107 | 142400 | 1486330990 | 6690 | 6690 | 6690 | 6690 | 59 |
| 277 | 20231107 | 142300 | 1485936280 | 6700 | 6700 | 6700 | 6700 | 0 |
| 278 | 20231107 | 142200 | 1485936280 | 6700 | 6700 | 6700 | 6700 | 34 |
| 279 | 20231107 | 142100 | 1485708480 | 6700 | 6710 | 6710 | 6700 | 511 |
| 280 | 20231107 | 142000 | 1482279700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 281 | 20231107 | 141900 | 1482279700 | 6720 | 6700 | 6720 | 6700 | 32 |
| 282 | 20231107 | 141800 | 1482065280 | 6710 | 6710 | 6710 | 6710 | 51 |
| 283 | 20231107 | 141700 | 1481723070 | 6710 | 6710 | 6710 | 6710 | 150 |
| 284 | 20231107 | 141600 | 1480716570 | 6720 | 6720 | 6720 | 6720 | 31 |
| 285 | 20231107 | 141500 | 1480508250 | 6720 | 6710 | 6720 | 6710 | 19 |
| 286 | 20231107 | 141400 | 1480380750 | 6720 | 6720 | 6720 | 6720 | 202 |
| 287 | 20231107 | 141300 | 1479023310 | 6710 | 6710 | 6710 | 6710 | 0 |
| 288 | 20231107 | 141200 | 1479023310 | 6710 | 6710 | 6710 | 6710 | 2 |
| 289 | 20231107 | 141100 | 1479009890 | 6710 | 6710 | 6710 | 6710 | 261 |
| 290 | 20231107 | 141000 | 1477258580 | 6710 | 6720 | 6720 | 6710 | 2 |
| 291 | 20231107 | 140900 | 1477245150 | 6700 | 6700 | 6700 | 6700 | 15 |
| 292 | 20231107 | 140800 | 1477144650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 293 | 20231107 | 140700 | 1477144650 | 6700 | 6700 | 6720 | 6700 | 66 |
| 294 | 20231107 | 140600 | 1476701590 | 6710 | 6710 | 6710 | 6710 | 265 |
| 295 | 20231107 | 140500 | 1474923440 | 6720 | 6720 | 6720 | 6720 | 1 |
| 296 | 20231107 | 140400 | 1474916720 | 6710 | 6710 | 6710 | 6710 | 74 |
| 297 | 20231107 | 140300 | 1474420180 | 6720 | 6710 | 6720 | 6710 | 3 |
| 298 | 20231107 | 140200 | 1474400040 | 6720 | 6710 | 6720 | 6700 | 530 |
| 299 | 20231107 | 140100 | 1470843580 | 6720 | 6710 | 6720 | 6710 | 358 |
| 300 | 20231107 | 140000 | 1468439570 | 6710 | 6700 | 6710 | 6700 | 53 |
| 301 | 20231107 | 135900 | 1468084440 | 6700 | 6700 | 6700 | 6700 | 50 |
| 302 | 20231107 | 135800 | 1467749440 | 6710 | 6710 | 6710 | 6710 | 0 |
| 303 | 20231107 | 135700 | 1467749440 | 6710 | 6700 | 6710 | 6700 | 422 |
| 304 | 20231107 | 135600 | 1464922030 | 6690 | 6690 | 6690 | 6690 | 300 |
| 305 | 20231107 | 135500 | 1462915030 | 6690 | 6690 | 6690 | 6690 | 67 |
| 306 | 20231107 | 135400 | 1462466800 | 6700 | 6700 | 6700 | 6700 | 0 |
| 307 | 20231107 | 135300 | 1462466800 | 6700 | 6700 | 6700 | 6700 | 186 |
| 308 | 20231107 | 135200 | 1461220600 | 6700 | 6700 | 6700 | 6700 | 0 |
| 309 | 20231107 | 135100 | 1461220600 | 6700 | 6690 | 6700 | 6690 | 9 |
| 310 | 20231107 | 135000 | 1461160380 | 6690 | 6680 | 6690 | 6680 | 22 |
| 311 | 20231107 | 134900 | 1461013220 | 6690 | 6690 | 6690 | 6690 | 381 |
| 312 | 20231107 | 134800 | 1458464330 | 6700 | 6700 | 6700 | 6700 | 139 |
| 313 | 20231107 | 134700 | 1457533030 | 6710 | 6710 | 6710 | 6710 | 5 |
| 314 | 20231107 | 134600 | 1457499480 | 6710 | 6700 | 6710 | 6700 | 5 |
| 315 | 20231107 | 134500 | 1457465940 | 6710 | 6710 | 6710 | 6710 | 0 |
| 316 | 20231107 | 134400 | 1457465940 | 6710 | 6700 | 6710 | 6700 | 489 |
| 317 | 20231107 | 134300 | 1454187620 | 6690 | 6690 | 6690 | 6690 | 149 |
| 318 | 20231107 | 134200 | 1453190810 | 6690 | 6680 | 6690 | 6680 | 550 |
| 319 | 20231107 | 134100 | 1449514210 | 6680 | 6670 | 6680 | 6670 | 90 |
| 320 | 20231107 | 134000 | 1448913900 | 6680 | 6680 | 6680 | 6680 | 4 |
| 321 | 20231107 | 133900 | 1448887180 | 6670 | 6670 | 6670 | 6670 | 10 |
| 322 | 20231107 | 133800 | 1448820480 | 6680 | 6680 | 6680 | 6680 | 100 |
| 323 | 20231107 | 133700 | 1448152480 | 6680 | 6680 | 6680 | 6680 | 0 |
| 324 | 20231107 | 133600 | 1448152480 | 6680 | 6670 | 6680 | 6670 | 630 |
| 325 | 20231107 | 133500 | 1443944100 | 6670 | 6670 | 6670 | 6670 | 0 |
| 326 | 20231107 | 133400 | 1443944100 | 6670 | 6670 | 6670 | 6670 | 5 |
| 327 | 20231107 | 133300 | 1443910750 | 6650 | 6650 | 6650 | 6650 | 445 |
| 328 | 20231107 | 133200 | 1440951500 | 6660 | 6660 | 6660 | 6660 | 0 |
| 329 | 20231107 | 133100 | 1440951500 | 6660 | 6660 | 6660 | 6660 | 85 |
| 330 | 20231107 | 133000 | 1440385400 | 6660 | 6670 | 6670 | 6660 | 181 |
| 331 | 20231107 | 132900 | 1439179920 | 6680 | 6680 | 6680 | 6680 | 2 |
| 332 | 20231107 | 132800 | 1439166560 | 6690 | 6690 | 6690 | 6690 | 0 |
| 333 | 20231107 | 132700 | 1439166560 | 6690 | 6690 | 6690 | 6690 | 1 |
| 334 | 20231107 | 132600 | 1439159870 | 6660 | 6690 | 6690 | 6660 | 2511 |
| 335 | 20231107 | 132500 | 1422420590 | 6680 | 6690 | 6690 | 6680 | 956 |
| 336 | 20231107 | 132400 | 1416030470 | 6680 | 6680 | 6700 | 6680 | 1187 |
| 337 | 20231107 | 132300 | 1408096840 | 6660 | 6670 | 6670 | 6660 | 206 |
| 338 | 20231107 | 132200 | 1406722880 | 6670 | 6670 | 6670 | 6670 | 89 |
| 339 | 20231107 | 132100 | 1406129250 | 6670 | 6670 | 6670 | 6670 | 266 |
| 340 | 20231107 | 132000 | 1404355030 | 6670 | 6670 | 6670 | 6670 | 20 |
| 341 | 20231107 | 131900 | 1404221630 | 6670 | 6670 | 6670 | 6670 | 6 |
| 342 | 20231107 | 131800 | 1404181610 | 6670 | 6670 | 6670 | 6670 | 100 |
| 343 | 20231107 | 131700 | 1403514610 | 6660 | 6660 | 6660 | 6660 | 368 |
| 344 | 20231107 | 131600 | 1401063730 | 6680 | 6660 | 6680 | 6660 | 2 |
| 345 | 20231107 | 131500 | 1401050390 | 6660 | 6660 | 6660 | 6660 | 393 |
| 346 | 20231107 | 131400 | 1398433010 | 6660 | 6660 | 6660 | 6660 | 157 |
| 347 | 20231107 | 131300 | 1397387390 | 6660 | 6660 | 6660 | 6660 | 93 |
| 348 | 20231107 | 131200 | 1396768010 | 6660 | 6660 | 6660 | 6660 | 800 |
| 349 | 20231107 | 131100 | 1391440010 | 6660 | 6660 | 6660 | 6660 | 573 |
| 350 | 20231107 | 131000 | 1387623830 | 6660 | 6660 | 6660 | 6660 | 1427 |
| 351 | 20231107 | 130900 | 1378120010 | 6680 | 6680 | 6680 | 6680 | 0 |
| 352 | 20231107 | 130800 | 1378120010 | 6680 | 6680 | 6680 | 6670 | 322 |
| 353 | 20231107 | 130700 | 1375972240 | 6680 | 6680 | 6680 | 6680 | 0 |
| 354 | 20231107 | 130600 | 1375972240 | 6680 | 6680 | 6680 | 6680 | 0 |
| 355 | 20231107 | 130500 | 1375972240 | 6680 | 6690 | 6690 | 6680 | 9 |
| 356 | 20231107 | 130400 | 1375912110 | 6680 | 6680 | 6680 | 6680 | 11 |
| 357 | 20231107 | 130300 | 1375838630 | 6680 | 6680 | 6690 | 6680 | 268 |
| 358 | 20231107 | 130200 | 1374048380 | 6690 | 6660 | 6690 | 6660 | 5 |
| 359 | 20231107 | 130100 | 1374015030 | 6660 | 6670 | 6670 | 6660 | 315 |
| 360 | 20231107 | 130000 | 1371915480 | 6690 | 6680 | 6690 | 6670 | 25 |
| 361 | 20231107 | 125900 | 1371748510 | 6690 | 6690 | 6690 | 6690 | 0 |
| 362 | 20231107 | 125800 | 1371748510 | 6690 | 6690 | 6690 | 6690 | 1 |
| 363 | 20231107 | 125700 | 1371741820 | 6670 | 6680 | 6680 | 6670 | 200 |
| 364 | 20231107 | 125600 | 1370407790 | 6680 | 6680 | 6680 | 6680 | 317 |
| 365 | 20231107 | 125500 | 1368290230 | 6680 | 6680 | 6680 | 6680 | 1121 |
| 366 | 20231107 | 125400 | 1360801950 | 6650 | 6650 | 6650 | 6650 | 500 |
| 367 | 20231107 | 125300 | 1357476950 | 6680 | 6680 | 6680 | 6680 | 35 |
| 368 | 20231107 | 125200 | 1357243150 | 6680 | 6680 | 6680 | 6680 | 2 |
| 369 | 20231107 | 125100 | 1357229790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 370 | 20231107 | 125000 | 1357229790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 371 | 20231107 | 124900 | 1357229790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 372 | 20231107 | 124800 | 1357229790 | 6680 | 6680 | 6680 | 6680 | 0 |
| 373 | 20231107 | 124700 | 1357229790 | 6680 | 6680 | 6680 | 6680 | 15 |
| 374 | 20231107 | 124600 | 1357129590 | 6680 | 6680 | 6680 | 6680 | 0 |
| 375 | 20231107 | 124500 | 1357129590 | 6680 | 6650 | 6680 | 6650 | 56 |
| 376 | 20231107 | 124400 | 1356757110 | 6650 | 6650 | 6650 | 6650 | 200 |
| 377 | 20231107 | 124300 | 1355427110 | 6650 | 6660 | 6660 | 6650 | 37 |
| 378 | 20231107 | 124200 | 1355180700 | 6650 | 6650 | 6650 | 6650 | 0 |
| 379 | 20231107 | 124100 | 1355180700 | 6650 | 6660 | 6660 | 6650 | 998 |
| 380 | 20231107 | 124000 | 1348542400 | 6680 | 6680 | 6680 | 6680 | 1 |
| 381 | 20231107 | 123900 | 1348535720 | 6670 | 6670 | 6670 | 6670 | 0 |
| 382 | 20231107 | 123800 | 1348535720 | 6670 | 6690 | 6690 | 6670 | 306 |
| 383 | 20231107 | 123700 | 1346491200 | 6700 | 6700 | 6700 | 6700 | 5 |
| 384 | 20231107 | 123600 | 1346457700 | 6700 | 6700 | 6700 | 6700 | 0 |
| 385 | 20231107 | 123500 | 1346457700 | 6700 | 6690 | 6700 | 6690 | 44 |
| 386 | 20231107 | 123400 | 1346163330 | 6690 | 6660 | 6690 | 6660 | 604 |
| 387 | 20231107 | 123300 | 1342133050 | 6680 | 6660 | 6680 | 6660 | 71 |
| 388 | 20231107 | 123200 | 1341659170 | 6650 | 6660 | 6660 | 6650 | 800 |
| 389 | 20231107 | 123100 | 1336337930 | 6670 | 6670 | 6670 | 6670 | 136 |
| 390 | 20231107 | 123000 | 1335430810 | 6670 | 6670 | 6670 | 6670 | 1 |
| 391 | 20231107 | 122900 | 1335424140 | 6680 | 6660 | 6680 | 6660 | 3 |
| 392 | 20231107 | 122800 | 1335404140 | 6650 | 6650 | 6650 | 6650 | 207 |
| 393 | 20231107 | 122700 | 1334027590 | 6680 | 6650 | 6680 | 6650 | 10 |
| 394 | 20231107 | 122600 | 1333961030 | 6650 | 6680 | 6680 | 6650 | 1293 |
| 395 | 20231107 | 122500 | 1325359550 | 6660 | 6670 | 6680 | 6660 | 23 |
| 396 | 20231107 | 122400 | 1325205950 | 6680 | 6680 | 6680 | 6680 | 1 |
| 397 | 20231107 | 122300 | 1325199270 | 6670 | 6660 | 6670 | 6660 | 30 |
| 398 | 20231107 | 122200 | 1324999180 | 6660 | 6650 | 6660 | 6650 | 878 |
| 399 | 20231107 | 122100 | 1319152080 | 6650 | 6640 | 6650 | 6640 | 297 |
| 400 | 20231107 | 122000 | 1317179030 | 6640 | 6650 | 6650 | 6640 | 663 |
| 401 | 20231107 | 121900 | 1312770180 | 6650 | 6650 | 6650 | 6630 | 2812 |
| 402 | 20231107 | 121800 | 1294109730 | 6650 | 6650 | 6650 | 6650 | 400 |
| 403 | 20231107 | 121700 | 1291449730 | 6660 | 6650 | 6660 | 6650 | 888 |
| 404 | 20231107 | 121600 | 1285544430 | 6650 | 6650 | 6650 | 6650 | 0 |
| 405 | 20231107 | 121500 | 1285544430 | 6650 | 6640 | 6650 | 6640 | 4122 |
| 406 | 20231107 | 121400 | 1258173130 | 6640 | 6630 | 6640 | 6620 | 1444 |
| 407 | 20231107 | 121300 | 1248599380 | 6630 | 6630 | 6630 | 6630 | 151 |
| 408 | 20231107 | 121200 | 1247598250 | 6640 | 6630 | 6640 | 6620 | 1371 |
| 409 | 20231107 | 121100 | 1238518330 | 6630 | 6630 | 6630 | 6630 | 1066 |
| 410 | 20231107 | 121000 | 1231450750 | 6640 | 6630 | 6640 | 6630 | 750 |
| 411 | 20231107 | 120900 | 1226477750 | 6640 | 6630 | 6640 | 6620 | 1670 |
| 412 | 20231107 | 120800 | 1215398020 | 6630 | 6640 | 6650 | 6620 | 3675 |
| 413 | 20231107 | 120700 | 1191025310 | 6650 | 6650 | 6650 | 6650 | 10 |
| 414 | 20231107 | 120600 | 1190958810 | 6660 | 6640 | 6660 | 6640 | 113 |
| 415 | 20231107 | 120500 | 1190206770 | 6660 | 6660 | 6660 | 6660 | 0 |
| 416 | 20231107 | 120400 | 1190206770 | 6660 | 6660 | 6660 | 6640 | 749 |
| 417 | 20231107 | 120300 | 1185233290 | 6650 | 6650 | 6670 | 6650 | 5315 |
| 418 | 20231107 | 120200 | 1149888520 | 6660 | 6660 | 6660 | 6660 | 2001 |
| 419 | 20231107 | 120100 | 1136561860 | 6670 | 6670 | 6670 | 6670 | 23 |
| 420 | 20231107 | 120000 | 1136408450 | 6670 | 6670 | 6670 | 6660 | 508 |
| 421 | 20231107 | 115900 | 1133025090 | 6660 | 6670 | 6670 | 6660 | 604 |
| 422 | 20231107 | 115800 | 1128999410 | 6670 | 6670 | 6670 | 6670 | 118 |
| 423 | 20231107 | 115700 | 1128212350 | 6670 | 6670 | 6670 | 6660 | 1148 |
| 424 | 20231107 | 115600 | 1120556200 | 6670 | 6680 | 6680 | 6670 | 2257 |
| 425 | 20231107 | 115500 | 1105498010 | 6680 | 6680 | 6680 | 6680 | 950 |
| 426 | 20231107 | 115400 | 1099152010 | 6680 | 6680 | 6680 | 6680 | 1 |
| 427 | 20231107 | 115300 | 1099145330 | 6690 | 6690 | 6690 | 6690 | 0 |
| 428 | 20231107 | 115200 | 1099145330 | 6690 | 6690 | 6690 | 6690 | 35 |
| 429 | 20231107 | 115100 | 1098911180 | 6690 | 6690 | 6690 | 6690 | 0 |
| 430 | 20231107 | 115000 | 1098911180 | 6690 | 6690 | 6690 | 6690 | 150 |
| 431 | 20231107 | 114900 | 1097907680 | 6680 | 6680 | 6680 | 6680 | 20 |
| 432 | 20231107 | 114800 | 1097774080 | 6690 | 6690 | 6690 | 6690 | 0 |
| 433 | 20231107 | 114700 | 1097774080 | 6690 | 6680 | 6690 | 6670 | 1128 |
| 434 | 20231107 | 114600 | 1090249150 | 6680 | 6680 | 6680 | 6680 | 368 |
| 435 | 20231107 | 114500 | 1087790910 | 6690 | 6690 | 6690 | 6690 | 146 |
| 436 | 20231107 | 114400 | 1086814170 | 6690 | 6690 | 6690 | 6690 | 2 |
| 437 | 20231107 | 114300 | 1086800790 | 6690 | 6690 | 6690 | 6690 | 5 |
| 438 | 20231107 | 114200 | 1086767340 | 6690 | 6690 | 6690 | 6690 | 1 |
| 439 | 20231107 | 114100 | 1086760650 | 6670 | 6680 | 6680 | 6670 | 2534 |
| 440 | 20231107 | 114000 | 1069855490 | 6690 | 6690 | 6690 | 6670 | 1100 |
| 441 | 20231107 | 113900 | 1062515920 | 6670 | 6680 | 6680 | 6670 | 2 |
| 442 | 20231107 | 113800 | 1062502570 | 6690 | 6690 | 6690 | 6690 | 0 |
| 443 | 20231107 | 113700 | 1062502570 | 6690 | 6670 | 6700 | 6670 | 334 |
| 444 | 20231107 | 113600 | 1060272500 | 6680 | 6700 | 6700 | 6680 | 7660 |
| 445 | 20231107 | 113500 | 1009073950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 446 | 20231107 | 113400 | 1009073950 | 6690 | 6700 | 6700 | 6690 | 1213 |
| 447 | 20231107 | 113300 | 1000946860 | 6700 | 6700 | 6700 | 6700 | 201 |
| 448 | 20231107 | 113200 | 999600160 | 6700 | 6710 | 6710 | 6700 | 118 |
| 449 | 20231107 | 113100 | 998809540 | 6700 | 6700 | 6700 | 6700 | 8 |
| 450 | 20231107 | 113000 | 998755940 | 6700 | 6710 | 6710 | 6700 | 3 |
| 451 | 20231107 | 112900 | 998735820 | 6710 | 6710 | 6710 | 6710 | 500 |
| 452 | 20231107 | 112800 | 995380820 | 6710 | 6710 | 6710 | 6710 | 2 |
| 453 | 20231107 | 112700 | 995367400 | 6710 | 6710 | 6710 | 6710 | 1536 |
| 454 | 20231107 | 112600 | 985060840 | 6710 | 6710 | 6720 | 6710 | 20 |
| 455 | 20231107 | 112500 | 984926580 | 6710 | 6710 | 6710 | 6710 | 184 |
| 456 | 20231107 | 112400 | 983691940 | 6700 | 6700 | 6700 | 6700 | 113 |
| 457 | 20231107 | 112300 | 982934840 | 6700 | 6710 | 6710 | 6700 | 123 |
| 458 | 20231107 | 112200 | 982110660 | 6700 | 6700 | 6700 | 6700 | 1151 |
| 459 | 20231107 | 112100 | 974398960 | 6700 | 6700 | 6700 | 6700 | 4 |
| 460 | 20231107 | 112000 | 974372160 | 6700 | 6710 | 6710 | 6700 | 2902 |
| 461 | 20231107 | 111900 | 954927670 | 6730 | 6710 | 6730 | 6710 | 1567 |
| 462 | 20231107 | 111800 | 944413080 | 6720 | 6730 | 6730 | 6720 | 732 |
| 463 | 20231107 | 111700 | 939494030 | 6720 | 6710 | 6720 | 6710 | 515 |
| 464 | 20231107 | 111600 | 936038240 | 6710 | 6710 | 6710 | 6710 | 207 |
| 465 | 20231107 | 111500 | 934649270 | 6710 | 6720 | 6730 | 6710 | 3624 |
| 466 | 20231107 | 111400 | 910325250 | 6720 | 6730 | 6730 | 6720 | 3415 |
| 467 | 20231107 | 111300 | 887366450 | 6730 | 6730 | 6730 | 6720 | 915 |
| 468 | 20231107 | 111200 | 881216610 | 6730 | 6730 | 6730 | 6720 | 2452 |
| 469 | 20231107 | 111100 | 864714950 | 6730 | 6730 | 6730 | 6730 | 102 |
| 470 | 20231107 | 111000 | 864028490 | 6740 | 6740 | 6740 | 6740 | 20 |
| 471 | 20231107 | 110900 | 863893690 | 6740 | 6740 | 6740 | 6740 | 0 |
| 472 | 20231107 | 110800 | 863893690 | 6740 | 6740 | 6740 | 6740 | 133 |
| 473 | 20231107 | 110700 | 862997270 | 6740 | 6740 | 6740 | 6740 | 0 |
| 474 | 20231107 | 110600 | 862997270 | 6740 | 6750 | 6760 | 6730 | 5265 |
| 475 | 20231107 | 110500 | 827530120 | 6750 | 6750 | 6750 | 6750 | 4680 |
| 476 | 20231107 | 110400 | 795940120 | 6750 | 6760 | 6770 | 6750 | 2762 |
| 477 | 20231107 | 110300 | 777284090 | 6760 | 6770 | 6770 | 6760 | 3292 |
| 478 | 20231107 | 110200 | 755027060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 479 | 20231107 | 110100 | 755027060 | 6770 | 6770 | 6770 | 6770 | 65 |
| 480 | 20231107 | 110000 | 754587010 | 6790 | 6790 | 6790 | 6790 | 0 |
| 481 | 20231107 | 105900 | 754587010 | 6790 | 6790 | 6790 | 6790 | 0 |
| 482 | 20231107 | 105800 | 754587010 | 6790 | 6790 | 6790 | 6790 | 0 |
| 483 | 20231107 | 105700 | 754587010 | 6790 | 6790 | 6790 | 6790 | 0 |
| 484 | 20231107 | 105600 | 754587010 | 6790 | 6790 | 6790 | 6790 | 1 |
| 485 | 20231107 | 105500 | 754580220 | 6770 | 6780 | 6780 | 6770 | 1000 |
| 486 | 20231107 | 105400 | 747809710 | 6780 | 6780 | 6780 | 6780 | 15 |
| 487 | 20231107 | 105300 | 747708010 | 6780 | 6780 | 6780 | 6780 | 0 |
| 488 | 20231107 | 105200 | 747708010 | 6780 | 6780 | 6780 | 6780 | 500 |
| 489 | 20231107 | 105100 | 744318010 | 6780 | 6780 | 6780 | 6780 | 1 |
| 490 | 20231107 | 105000 | 744311230 | 6780 | 6800 | 6800 | 6780 | 293 |
| 491 | 20231107 | 104900 | 742324590 | 6800 | 6790 | 6800 | 6790 | 105 |
| 492 | 20231107 | 104800 | 741611630 | 6790 | 6790 | 6790 | 6790 | 0 |
| 493 | 20231107 | 104700 | 741611630 | 6790 | 6780 | 6790 | 6780 | 355 |
| 494 | 20231107 | 104600 | 739201350 | 6780 | 6780 | 6780 | 6780 | 0 |
| 495 | 20231107 | 104500 | 739201350 | 6780 | 6780 | 6780 | 6780 | 103 |
| 496 | 20231107 | 104400 | 738503010 | 6780 | 6780 | 6780 | 6780 | 104 |
| 497 | 20231107 | 104300 | 737797890 | 6770 | 6770 | 6770 | 6770 | 0 |
| 498 | 20231107 | 104200 | 737797890 | 6770 | 6780 | 6790 | 6760 | 4678 |
| 499 | 20231107 | 104100 | 706167870 | 6780 | 6780 | 6780 | 6780 | 410 |
| 500 | 20231107 | 104000 | 703388070 | 6770 | 6770 | 6770 | 6770 | 0 |
| 501 | 20231107 | 103900 | 703388070 | 6770 | 6780 | 6780 | 6770 | 46 |
| 502 | 20231107 | 103800 | 703076640 | 6780 | 6780 | 6780 | 6780 | 0 |
| 503 | 20231107 | 103700 | 703076640 | 6780 | 6780 | 6780 | 6780 | 1 |
| 504 | 20231107 | 103600 | 703069860 | 6760 | 6760 | 6760 | 6760 | 0 |
| 505 | 20231107 | 103500 | 703069860 | 6760 | 6770 | 6780 | 6760 | 2054 |
| 506 | 20231107 | 103400 | 689172240 | 6770 | 6780 | 6780 | 6770 | 923 |
| 507 | 20231107 | 103300 | 682919110 | 6770 | 6780 | 6780 | 6770 | 144 |
| 508 | 20231107 | 103200 | 681943560 | 6790 | 6780 | 6790 | 6780 | 194 |
| 509 | 20231107 | 103100 | 680627140 | 6780 | 6790 | 6790 | 6780 | 20 |
| 510 | 20231107 | 103000 | 680491440 | 6790 | 6780 | 6790 | 6780 | 11 |
| 511 | 20231107 | 102900 | 680416850 | 6780 | 6790 | 6790 | 6780 | 16 |
| 512 | 20231107 | 102800 | 680308360 | 6790 | 6790 | 6790 | 6790 | 0 |
| 513 | 20231107 | 102700 | 680308360 | 6790 | 6790 | 6790 | 6790 | 0 |
| 514 | 20231107 | 102600 | 680308360 | 6790 | 6790 | 6790 | 6790 | 385 |
| 515 | 20231107 | 102500 | 677694210 | 6790 | 6780 | 6800 | 6780 | 617 |
| 516 | 20231107 | 102400 | 673504840 | 6780 | 6780 | 6780 | 6780 | 1 |
| 517 | 20231107 | 102300 | 673498060 | 6770 | 6770 | 6770 | 6760 | 2313 |
| 518 | 20231107 | 102200 | 657856950 | 6760 | 6770 | 6770 | 6760 | 620 |
| 519 | 20231107 | 102100 | 653660290 | 6770 | 6780 | 6780 | 6770 | 3 |
| 520 | 20231107 | 102000 | 653639960 | 6790 | 6790 | 6790 | 6790 | 1 |
| 521 | 20231107 | 101900 | 653633170 | 6790 | 6770 | 6790 | 6770 | 11 |
| 522 | 20231107 | 101800 | 653558500 | 6770 | 6790 | 6790 | 6770 | 212 |
| 523 | 20231107 | 101700 | 652119080 | 6790 | 6790 | 6790 | 6770 | 52 |
| 524 | 20231107 | 101600 | 651767000 | 6780 | 6780 | 6780 | 6780 | 66 |
| 525 | 20231107 | 101500 | 651319520 | 6780 | 6770 | 6780 | 6770 | 788 |
| 526 | 20231107 | 101400 | 645984520 | 6760 | 6760 | 6760 | 6760 | 33 |
| 527 | 20231107 | 101300 | 645761440 | 6770 | 6770 | 6770 | 6770 | 535 |
| 528 | 20231107 | 101200 | 642139490 | 6770 | 6770 | 6770 | 6770 | 499 |
| 529 | 20231107 | 101100 | 638761260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 530 | 20231107 | 101000 | 638761260 | 6770 | 6770 | 6770 | 6770 | 29 |
| 531 | 20231107 | 100900 | 638564930 | 6770 | 6770 | 6770 | 6770 | 26 |
| 532 | 20231107 | 100800 | 638388910 | 6770 | 6760 | 6770 | 6760 | 2139 |
| 533 | 20231107 | 100700 | 623928030 | 6770 | 6770 | 6770 | 6770 | 521 |
| 534 | 20231107 | 100600 | 620400860 | 6770 | 6770 | 6770 | 6770 | 340 |
| 535 | 20231107 | 100500 | 618099060 | 6770 | 6790 | 6790 | 6770 | 3933 |
| 536 | 20231107 | 100400 | 591471020 | 6780 | 6780 | 6780 | 6770 | 757 |
| 537 | 20231107 | 100300 | 586338680 | 6780 | 6780 | 6780 | 6770 | 1757 |
| 538 | 20231107 | 100200 | 574426240 | 6780 | 6790 | 6790 | 6780 | 44 |
| 539 | 20231107 | 100100 | 574127510 | 6800 | 6800 | 6800 | 6800 | 100 |
| 540 | 20231107 | 100000 | 573447510 | 6800 | 6800 | 6800 | 6800 | 10 |
| 541 | 20231107 | 095900 | 573379510 | 6800 | 6790 | 6800 | 6790 | 1130 |
| 542 | 20231107 | 095800 | 565699730 | 6790 | 6790 | 6790 | 6780 | 292 |
| 543 | 20231107 | 095700 | 563717080 | 6790 | 6790 | 6790 | 6790 | 504 |
| 544 | 20231107 | 095600 | 560294920 | 6790 | 6800 | 6800 | 6790 | 8 |
| 545 | 20231107 | 095500 | 560240580 | 6790 | 6790 | 6790 | 6790 | 200 |
| 546 | 20231107 | 095400 | 558882580 | 6790 | 6800 | 6800 | 6790 | 521 |
| 547 | 20231107 | 095300 | 555344780 | 6800 | 6800 | 6800 | 6800 | 1 |
| 548 | 20231107 | 095200 | 555337980 | 6780 | 6790 | 6790 | 6780 | 2216 |
| 549 | 20231107 | 095100 | 540309420 | 6790 | 6790 | 6790 | 6790 | 0 |
| 550 | 20231107 | 095000 | 540309420 | 6790 | 6790 | 6790 | 6790 | 0 |
| 551 | 20231107 | 094900 | 540309420 | 6790 | 6790 | 6790 | 6790 | 961 |
| 552 | 20231107 | 094800 | 533784230 | 6820 | 6790 | 6820 | 6790 | 82 |
| 553 | 20231107 | 094700 | 533227420 | 6810 | 6800 | 6810 | 6800 | 141 |
| 554 | 20231107 | 094600 | 532268600 | 6820 | 6820 | 6820 | 6820 | 300 |
| 555 | 20231107 | 094500 | 530222600 | 6810 | 6800 | 6810 | 6800 | 5 |
| 556 | 20231107 | 094400 | 530188580 | 6800 | 6800 | 6800 | 6790 | 356 |
| 557 | 20231107 | 094300 | 527769850 | 6800 | 6810 | 6810 | 6800 | 850 |
| 558 | 20231107 | 094200 | 521989500 | 6800 | 6830 | 6830 | 6800 | 93 |
| 559 | 20231107 | 094100 | 521355450 | 6830 | 6830 | 6850 | 6830 | 206 |
| 560 | 20231107 | 094000 | 519948450 | 6850 | 6850 | 6850 | 6850 | 1 |
| 561 | 20231107 | 093900 | 519941600 | 6820 | 6800 | 6860 | 6770 | 13041 |
| 562 | 20231107 | 093800 | 430703220 | 6820 | 6800 | 6820 | 6780 | 4023 |
| 563 | 20231107 | 093700 | 403391660 | 6800 | 6820 | 6820 | 6800 | 971 |
| 564 | 20231107 | 093600 | 396788840 | 6810 | 6810 | 6810 | 6810 | 106 |
| 565 | 20231107 | 093500 | 396066980 | 6830 | 6810 | 6830 | 6810 | 527 |
| 566 | 20231107 | 093400 | 392478050 | 6800 | 6810 | 6810 | 6800 | 903 |
| 567 | 20231107 | 093300 | 386328970 | 6810 | 6810 | 6810 | 6810 | 150 |
| 568 | 20231107 | 093200 | 385307470 | 6810 | 6820 | 6830 | 6810 | 544 |
| 569 | 20231107 | 093100 | 381601730 | 6820 | 6820 | 6820 | 6820 | 0 |
| 570 | 20231107 | 093000 | 381601730 | 6820 | 6830 | 6830 | 6820 | 435 |
| 571 | 20231107 | 092900 | 378634680 | 6840 | 6840 | 6840 | 6840 | 70 |
| 572 | 20231107 | 092800 | 378155880 | 6820 | 6840 | 6850 | 6820 | 963 |
| 573 | 20231107 | 092700 | 371580950 | 6820 | 6840 | 6840 | 6820 | 2029 |
| 574 | 20231107 | 092600 | 357714490 | 6840 | 6850 | 6850 | 6840 | 176 |
| 575 | 20231107 | 092500 | 356510610 | 6850 | 6840 | 6850 | 6840 | 5 |
| 576 | 20231107 | 092400 | 356476390 | 6850 | 6870 | 6880 | 6850 | 1008 |
| 577 | 20231107 | 092300 | 349556740 | 6870 | 6850 | 6870 | 6830 | 4036 |
| 578 | 20231107 | 092200 | 321907000 | 6850 | 6830 | 6850 | 6830 | 1641 |
| 579 | 20231107 | 092100 | 310684470 | 6840 | 6840 | 6840 | 6830 | 106 |
| 580 | 20231107 | 092000 | 309959440 | 6840 | 6840 | 6840 | 6840 | 300 |
| 581 | 20231107 | 091900 | 307907440 | 6840 | 6820 | 6840 | 6820 | 427 |
| 582 | 20231107 | 091800 | 304988760 | 6830 | 6830 | 6830 | 6830 | 805 |
| 583 | 20231107 | 091700 | 299490610 | 6820 | 6830 | 6830 | 6810 | 642 |
| 584 | 20231107 | 091600 | 295107330 | 6830 | 6810 | 6830 | 6800 | 3735 |
| 585 | 20231107 | 091500 | 269673000 | 6800 | 6780 | 6810 | 6770 | 1307 |
| 586 | 20231107 | 091400 | 260785780 | 6770 | 6790 | 6790 | 6770 | 336 |
| 587 | 20231107 | 091300 | 258506990 | 6790 | 6790 | 6790 | 6780 | 154 |
| 588 | 20231107 | 091200 | 257461460 | 6800 | 6800 | 6800 | 6800 | 11 |
| 589 | 20231107 | 091100 | 257386660 | 6780 | 6800 | 6800 | 6780 | 1312 |
| 590 | 20231107 | 091000 | 248465660 | 6800 | 6800 | 6800 | 6800 | 1000 |
| 591 | 20231107 | 090900 | 241665660 | 6810 | 6840 | 6840 | 6810 | 3907 |
| 592 | 20231107 | 090800 | 215026080 | 6840 | 6830 | 6840 | 6830 | 1615 |
| 593 | 20231107 | 090700 | 203980480 | 6840 | 6760 | 6840 | 6760 | 2577 |
| 594 | 20231107 | 090600 | 186519020 | 6800 | 6780 | 6800 | 6770 | 1727 |
| 595 | 20231107 | 090500 | 174805470 | 6770 | 6750 | 6770 | 6740 | 3535 |
| 596 | 20231107 | 090400 | 150946000 | 6780 | 6790 | 6790 | 6750 | 841 |
| 597 | 20231107 | 090300 | 145258710 | 6790 | 6760 | 6790 | 6740 | 338 |
| 598 | 20231107 | 090200 | 142980180 | 6740 | 6740 | 6800 | 6740 | 7137 |
| 599 | 20231107 | 090100 | 94857790 | 6750 | 6830 | 6850 | 6750 | 6241 |
| 600 | 20231107 | 090000 | 52544930 | 6850 | 6830 | 6850 | 6830 | 7541 |