28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 13241 |
| 3 | 20231107 | 183000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 4 | 20231107 | 182900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 5 | 20231107 | 182800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 6 | 20231107 | 182700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 7 | 20231107 | 182600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 8 | 20231107 | 182500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 9 | 20231107 | 182400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 10 | 20231107 | 182300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 11 | 20231107 | 182200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 12 | 20231107 | 182100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 13 | 20231107 | 182000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 14 | 20231107 | 181900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 15 | 20231107 | 181800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 16 | 20231107 | 181700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 17 | 20231107 | 181600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 18 | 20231107 | 181500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 19 | 20231107 | 181400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 20 | 20231107 | 181300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 21 | 20231107 | 181200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 22 | 20231107 | 181100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 23 | 20231107 | 181000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 24 | 20231107 | 180900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 25 | 20231107 | 180800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 26 | 20231107 | 180700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 27 | 20231107 | 180600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 28 | 20231107 | 180500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 29 | 20231107 | 180400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 30 | 20231107 | 180300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 31 | 20231107 | 180200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 32 | 20231107 | 180100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 13241 |
| 33 | 20231107 | 180000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 34 | 20231107 | 175900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 35 | 20231107 | 175800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 36 | 20231107 | 175700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 37 | 20231107 | 175600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 38 | 20231107 | 175500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 39 | 20231107 | 175400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 40 | 20231107 | 175300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 41 | 20231107 | 175200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 42 | 20231107 | 175100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 43 | 20231107 | 175000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 44 | 20231107 | 174900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 45 | 20231107 | 174800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 46 | 20231107 | 174700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 47 | 20231107 | 174600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 48 | 20231107 | 174500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 49 | 20231107 | 174400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 50 | 20231107 | 174300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 51 | 20231107 | 174200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 52 | 20231107 | 174100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 53 | 20231107 | 174000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 54 | 20231107 | 173900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 55 | 20231107 | 173800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 56 | 20231107 | 173700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 57 | 20231107 | 173600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 58 | 20231107 | 173500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 59 | 20231107 | 173400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 60 | 20231107 | 173300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 61 | 20231107 | 173200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 62 | 20231107 | 173100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 13241 |
| 63 | 20231107 | 173000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 64 | 20231107 | 172900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 65 | 20231107 | 172800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 66 | 20231107 | 172700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 67 | 20231107 | 172600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 68 | 20231107 | 172500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 69 | 20231107 | 172400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 70 | 20231107 | 172300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 71 | 20231107 | 172200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 72 | 20231107 | 172100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 73 | 20231107 | 172000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 74 | 20231107 | 171900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 75 | 20231107 | 171800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 76 | 20231107 | 171700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 77 | 20231107 | 171600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 78 | 20231107 | 171500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 79 | 20231107 | 171400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 80 | 20231107 | 171300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 81 | 20231107 | 171200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 82 | 20231107 | 171100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 83 | 20231107 | 171000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 84 | 20231107 | 170900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 85 | 20231107 | 170800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 86 | 20231107 | 170700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 87 | 20231107 | 170600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 88 | 20231107 | 170500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 89 | 20231107 | 170400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 90 | 20231107 | 170300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 91 | 20231107 | 170200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 92 | 20231107 | 170100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 13241 |
| 93 | 20231107 | 170000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 94 | 20231107 | 165900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 95 | 20231107 | 165800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 96 | 20231107 | 165700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 97 | 20231107 | 165600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 98 | 20231107 | 165500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 99 | 20231107 | 165400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 100 | 20231107 | 165300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 101 | 20231107 | 165200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 102 | 20231107 | 165100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 103 | 20231107 | 165000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 104 | 20231107 | 164900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 105 | 20231107 | 164800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 106 | 20231107 | 164700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 107 | 20231107 | 164600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 108 | 20231107 | 164500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 109 | 20231107 | 164400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 110 | 20231107 | 164300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 111 | 20231107 | 164200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 112 | 20231107 | 164100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 113 | 20231107 | 164000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 114 | 20231107 | 163900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 115 | 20231107 | 163800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 116 | 20231107 | 163700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 117 | 20231107 | 163600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 118 | 20231107 | 163500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 119 | 20231107 | 163400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 120 | 20231107 | 163300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 121 | 20231107 | 163200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 122 | 20231107 | 163100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 13241 |
| 123 | 20231107 | 163000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 124 | 20231107 | 162900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 125 | 20231107 | 162800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 126 | 20231107 | 162700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 127 | 20231107 | 162600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 128 | 20231107 | 162500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 129 | 20231107 | 162400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 130 | 20231107 | 162300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 131 | 20231107 | 162200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 132 | 20231107 | 162100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 133 | 20231107 | 162000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 134 | 20231107 | 161900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 135 | 20231107 | 161800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 136 | 20231107 | 161700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 137 | 20231107 | 161600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 138 | 20231107 | 161500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 139 | 20231107 | 161400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 140 | 20231107 | 161300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 141 | 20231107 | 161200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 142 | 20231107 | 161100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 143 | 20231107 | 161000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 144 | 20231107 | 160900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 145 | 20231107 | 160800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 146 | 20231107 | 160700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 147 | 20231107 | 160600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 148 | 20231107 | 160500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 149 | 20231107 | 160400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 150 | 20231107 | 160300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 151 | 20231107 | 160200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 152 | 20231107 | 160100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 13241 |
| 153 | 20231107 | 160000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 154 | 20231107 | 155900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 155 | 20231107 | 155800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 156 | 20231107 | 155700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 157 | 20231107 | 155600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 158 | 20231107 | 155500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 159 | 20231107 | 155400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 160 | 20231107 | 155300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 161 | 20231107 | 155200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 162 | 20231107 | 155100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 163 | 20231107 | 155000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 164 | 20231107 | 154900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 165 | 20231107 | 154800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 166 | 20231107 | 154700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 167 | 20231107 | 154600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 168 | 20231107 | 154500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 169 | 20231107 | 154400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 170 | 20231107 | 154300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 171 | 20231107 | 154200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 172 | 20231107 | 154100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 173 | 20231107 | 154000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 174 | 20231107 | 153900 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 175 | 20231107 | 153800 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 176 | 20231107 | 153700 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 177 | 20231107 | 153600 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 178 | 20231107 | 153500 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 179 | 20231107 | 153400 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 180 | 20231107 | 153300 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 181 | 20231107 | 153200 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 0 |
| 182 | 20231107 | 153100 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 13241 |
| 183 | 20231107 | 153000 | 1276956390 | 5240 | 5240 | 5240 | 5240 | 13241 |
| 184 | 20231107 | 152900 | 1207573550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20231107 | 152800 | 1207573550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20231107 | 152700 | 1207573550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20231107 | 152600 | 1207573550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20231107 | 152500 | 1207573550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20231107 | 152400 | 1207573550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20231107 | 152300 | 1207573550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20231107 | 152200 | 1207573550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20231107 | 152100 | 1207573550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20231107 | 152000 | 1207573550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20231107 | 151900 | 1207573550 | 5270 | 5260 | 5270 | 5250 | 957 |
| 195 | 20231107 | 151800 | 1202547140 | 5280 | 5280 | 5280 | 5280 | 2 |
| 196 | 20231107 | 151700 | 1202536580 | 5250 | 5270 | 5270 | 5250 | 3529 |
| 197 | 20231107 | 151600 | 1183956730 | 5280 | 5280 | 5280 | 5280 | 10 |
| 198 | 20231107 | 151500 | 1183903930 | 5290 | 5290 | 5290 | 5290 | 0 |
| 199 | 20231107 | 151400 | 1183903930 | 5290 | 5290 | 5290 | 5290 | 0 |
| 200 | 20231107 | 151300 | 1183903930 | 5290 | 5290 | 5290 | 5290 | 1 |
| 201 | 20231107 | 151200 | 1183898640 | 5280 | 5280 | 5280 | 5280 | 90 |
| 202 | 20231107 | 151100 | 1183423440 | 5290 | 5280 | 5290 | 5280 | 1522 |
| 203 | 20231107 | 151000 | 1175387170 | 5270 | 5270 | 5270 | 5270 | 139 |
| 204 | 20231107 | 150900 | 1174654640 | 5270 | 5270 | 5270 | 5270 | 141 |
| 205 | 20231107 | 150800 | 1173911570 | 5270 | 5280 | 5280 | 5270 | 155 |
| 206 | 20231107 | 150700 | 1173094710 | 5270 | 5270 | 5270 | 5270 | 200 |
| 207 | 20231107 | 150600 | 1172040710 | 5270 | 5270 | 5270 | 5260 | 2273 |
| 208 | 20231107 | 150500 | 1160063750 | 5280 | 5280 | 5280 | 5280 | 1 |
| 209 | 20231107 | 150400 | 1160058470 | 5280 | 5280 | 5280 | 5280 | 0 |
| 210 | 20231107 | 150300 | 1160058470 | 5280 | 5280 | 5280 | 5280 | 1 |
| 211 | 20231107 | 150200 | 1160053190 | 5270 | 5270 | 5270 | 5270 | 154 |
| 212 | 20231107 | 150100 | 1159241610 | 5270 | 5270 | 5270 | 5270 | 100 |
| 213 | 20231107 | 150000 | 1158714610 | 5280 | 5270 | 5280 | 5270 | 482 |
| 214 | 20231107 | 145900 | 1156169970 | 5280 | 5280 | 5280 | 5280 | 200 |
| 215 | 20231107 | 145800 | 1155113970 | 5260 | 5260 | 5260 | 5260 | 2000 |
| 216 | 20231107 | 145700 | 1144593970 | 5270 | 5280 | 5280 | 5270 | 9 |
| 217 | 20231107 | 145600 | 1144546480 | 5270 | 5260 | 5270 | 5260 | 188 |
| 218 | 20231107 | 145500 | 1143557250 | 5270 | 5270 | 5270 | 5270 | 231 |
| 219 | 20231107 | 145400 | 1142339880 | 5270 | 5270 | 5270 | 5270 | 207 |
| 220 | 20231107 | 145300 | 1141248990 | 5280 | 5280 | 5280 | 5280 | 31 |
| 221 | 20231107 | 145200 | 1141085310 | 5280 | 5270 | 5280 | 5260 | 856 |
| 222 | 20231107 | 145100 | 1136575580 | 5260 | 5260 | 5260 | 5260 | 899 |
| 223 | 20231107 | 145000 | 1131846840 | 5260 | 5270 | 5270 | 5260 | 112 |
| 224 | 20231107 | 144900 | 1131257600 | 5270 | 5270 | 5270 | 5270 | 14 |
| 225 | 20231107 | 144800 | 1131183820 | 5260 | 5260 | 5270 | 5260 | 415 |
| 226 | 20231107 | 144700 | 1128997130 | 5260 | 5280 | 5280 | 5250 | 936 |
| 227 | 20231107 | 144600 | 1124074030 | 5260 | 5280 | 5280 | 5260 | 49 |
| 228 | 20231107 | 144500 | 1123815940 | 5290 | 5290 | 5290 | 5290 | 0 |
| 229 | 20231107 | 144400 | 1123815940 | 5290 | 5280 | 5290 | 5280 | 571 |
| 230 | 20231107 | 144300 | 1120801050 | 5280 | 5280 | 5280 | 5280 | 0 |
| 231 | 20231107 | 144200 | 1120801050 | 5280 | 5280 | 5280 | 5280 | 0 |
| 232 | 20231107 | 144100 | 1120801050 | 5280 | 5280 | 5280 | 5280 | 0 |
| 233 | 20231107 | 144000 | 1120801050 | 5280 | 5280 | 5280 | 5280 | 1381 |
| 234 | 20231107 | 143900 | 1113509370 | 5280 | 5280 | 5280 | 5280 | 500 |
| 235 | 20231107 | 143800 | 1110869370 | 5280 | 5280 | 5280 | 5260 | 1077 |
| 236 | 20231107 | 143700 | 1105182830 | 5270 | 5260 | 5270 | 5260 | 193 |
| 237 | 20231107 | 143600 | 1104166150 | 5270 | 5260 | 5270 | 5260 | 512 |
| 238 | 20231107 | 143500 | 1101468220 | 5260 | 5260 | 5260 | 5260 | 2 |
| 239 | 20231107 | 143400 | 1101457700 | 5250 | 5250 | 5260 | 5250 | 2514 |
| 240 | 20231107 | 143300 | 1088236020 | 5260 | 5260 | 5260 | 5260 | 30 |
| 241 | 20231107 | 143200 | 1088078220 | 5250 | 5250 | 5250 | 5250 | 524 |
| 242 | 20231107 | 143100 | 1085327220 | 5250 | 5250 | 5250 | 5250 | 1396 |
| 243 | 20231107 | 143000 | 1077998220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 244 | 20231107 | 142900 | 1077998220 | 5260 | 5260 | 5260 | 5260 | 107 |
| 245 | 20231107 | 142800 | 1077435400 | 5260 | 5260 | 5260 | 5260 | 1 |
| 246 | 20231107 | 142700 | 1077430140 | 5260 | 5270 | 5270 | 5260 | 2330 |
| 247 | 20231107 | 142600 | 1065174310 | 5270 | 5270 | 5270 | 5270 | 1 |
| 248 | 20231107 | 142500 | 1065169040 | 5270 | 5270 | 5270 | 5270 | 35 |
| 249 | 20231107 | 142400 | 1064984590 | 5270 | 5270 | 5270 | 5270 | 643 |
| 250 | 20231107 | 142300 | 1061595980 | 5270 | 5270 | 5270 | 5270 | 605 |
| 251 | 20231107 | 142200 | 1058407630 | 5270 | 5260 | 5270 | 5260 | 718 |
| 252 | 20231107 | 142100 | 1054625950 | 5270 | 5270 | 5270 | 5270 | 2 |
| 253 | 20231107 | 142000 | 1054615410 | 5270 | 5270 | 5270 | 5270 | 2 |
| 254 | 20231107 | 141900 | 1054604870 | 5260 | 5270 | 5270 | 5260 | 1888 |
| 255 | 20231107 | 141800 | 1044655800 | 5270 | 5270 | 5280 | 5270 | 416 |
| 256 | 20231107 | 141700 | 1042462460 | 5280 | 5280 | 5280 | 5280 | 5 |
| 257 | 20231107 | 141600 | 1042436060 | 5280 | 5280 | 5280 | 5280 | 500 |
| 258 | 20231107 | 141500 | 1039796060 | 5270 | 5270 | 5270 | 5270 | 0 |
| 259 | 20231107 | 141400 | 1039796060 | 5270 | 5270 | 5270 | 5270 | 358 |
| 260 | 20231107 | 141300 | 1037909400 | 5270 | 5270 | 5270 | 5270 | 50 |
| 261 | 20231107 | 141200 | 1037645900 | 5270 | 5270 | 5270 | 5270 | 50 |
| 262 | 20231107 | 141100 | 1037382400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 263 | 20231107 | 141000 | 1037382400 | 5280 | 5280 | 5280 | 5280 | 36 |
| 264 | 20231107 | 140900 | 1037192320 | 5280 | 5280 | 5280 | 5280 | 19 |
| 265 | 20231107 | 140800 | 1037092000 | 5270 | 5260 | 5270 | 5260 | 332 |
| 266 | 20231107 | 140700 | 1035343690 | 5270 | 5270 | 5270 | 5270 | 1611 |
| 267 | 20231107 | 140600 | 1026853720 | 5280 | 5280 | 5280 | 5280 | 2112 |
| 268 | 20231107 | 140500 | 1015702360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 269 | 20231107 | 140400 | 1015702360 | 5290 | 5290 | 5290 | 5290 | 2 |
| 270 | 20231107 | 140300 | 1015691780 | 5290 | 5290 | 5290 | 5290 | 8 |
| 271 | 20231107 | 140200 | 1015649460 | 5280 | 5290 | 5290 | 5280 | 187 |
| 272 | 20231107 | 140100 | 1014661770 | 5290 | 5300 | 5300 | 5290 | 150 |
| 273 | 20231107 | 140000 | 1013867100 | 5290 | 5290 | 5290 | 5290 | 0 |
| 274 | 20231107 | 135900 | 1013867100 | 5290 | 5290 | 5290 | 5290 | 441 |
| 275 | 20231107 | 135800 | 1011534210 | 5290 | 5290 | 5290 | 5290 | 50 |
| 276 | 20231107 | 135700 | 1011269710 | 5290 | 5290 | 5290 | 5290 | 0 |
| 277 | 20231107 | 135600 | 1011269710 | 5290 | 5280 | 5290 | 5280 | 201 |
| 278 | 20231107 | 135500 | 1010208400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 279 | 20231107 | 135400 | 1010208400 | 5280 | 5280 | 5280 | 5280 | 267 |
| 280 | 20231107 | 135300 | 1008798640 | 5280 | 5280 | 5280 | 5280 | 50 |
| 281 | 20231107 | 135200 | 1008534640 | 5290 | 5290 | 5290 | 5290 | 23 |
| 282 | 20231107 | 135100 | 1008412970 | 5290 | 5290 | 5290 | 5290 | 466 |
| 283 | 20231107 | 135000 | 1005947830 | 5290 | 5290 | 5290 | 5290 | 0 |
| 284 | 20231107 | 134900 | 1005947830 | 5290 | 5290 | 5290 | 5290 | 260 |
| 285 | 20231107 | 134800 | 1004572430 | 5290 | 5290 | 5290 | 5290 | 0 |
| 286 | 20231107 | 134700 | 1004572430 | 5290 | 5290 | 5290 | 5290 | 0 |
| 287 | 20231107 | 134600 | 1004572430 | 5290 | 5290 | 5290 | 5290 | 165 |
| 288 | 20231107 | 134500 | 1003699580 | 5290 | 5290 | 5290 | 5290 | 209 |
| 289 | 20231107 | 134400 | 1002593970 | 5300 | 5280 | 5300 | 5280 | 1137 |
| 290 | 20231107 | 134300 | 996586830 | 5280 | 5280 | 5280 | 5280 | 0 |
| 291 | 20231107 | 134200 | 996586830 | 5280 | 5280 | 5280 | 5280 | 0 |
| 292 | 20231107 | 134100 | 996586830 | 5280 | 5290 | 5290 | 5280 | 222 |
| 293 | 20231107 | 134000 | 995414650 | 5290 | 5290 | 5290 | 5290 | 0 |
| 294 | 20231107 | 133900 | 995414650 | 5290 | 5290 | 5290 | 5290 | 10 |
| 295 | 20231107 | 133800 | 995361750 | 5290 | 5290 | 5290 | 5290 | 1282 |
| 296 | 20231107 | 133700 | 988579970 | 5300 | 5290 | 5300 | 5290 | 571 |
| 297 | 20231107 | 133600 | 985559080 | 5290 | 5290 | 5290 | 5290 | 47 |
| 298 | 20231107 | 133500 | 985310450 | 5290 | 5290 | 5290 | 5290 | 10 |
| 299 | 20231107 | 133400 | 985257550 | 5290 | 5290 | 5290 | 5290 | 0 |
| 300 | 20231107 | 133300 | 985257550 | 5290 | 5290 | 5290 | 5290 | 1001 |
| 301 | 20231107 | 133200 | 979962260 | 5290 | 5290 | 5290 | 5290 | 49 |
| 302 | 20231107 | 133100 | 979703050 | 5290 | 5290 | 5290 | 5290 | 54 |
| 303 | 20231107 | 133000 | 979417390 | 5290 | 5290 | 5290 | 5290 | 2 |
| 304 | 20231107 | 132900 | 979406810 | 5290 | 5290 | 5290 | 5290 | 0 |
| 305 | 20231107 | 132800 | 979406810 | 5290 | 5290 | 5290 | 5290 | 272 |
| 306 | 20231107 | 132700 | 977967930 | 5290 | 5290 | 5290 | 5290 | 1085 |
| 307 | 20231107 | 132600 | 972228280 | 5290 | 5290 | 5290 | 5290 | 30 |
| 308 | 20231107 | 132500 | 972069580 | 5280 | 5280 | 5280 | 5280 | 100 |
| 309 | 20231107 | 132400 | 971541580 | 5290 | 5290 | 5290 | 5290 | 1916 |
| 310 | 20231107 | 132300 | 961405940 | 5290 | 5290 | 5290 | 5290 | 6 |
| 311 | 20231107 | 132200 | 961374200 | 5300 | 5300 | 5300 | 5300 | 0 |
| 312 | 20231107 | 132100 | 961374200 | 5300 | 5300 | 5300 | 5300 | 0 |
| 313 | 20231107 | 132000 | 961374200 | 5300 | 5300 | 5300 | 5300 | 5 |
| 314 | 20231107 | 131900 | 961347700 | 5300 | 5290 | 5300 | 5290 | 229 |
| 315 | 20231107 | 131800 | 960135450 | 5300 | 5300 | 5300 | 5300 | 1156 |
| 316 | 20231107 | 131700 | 954008650 | 5310 | 5310 | 5310 | 5310 | 20 |
| 317 | 20231107 | 131600 | 953902450 | 5300 | 5300 | 5300 | 5300 | 127 |
| 318 | 20231107 | 131500 | 953229350 | 5310 | 5310 | 5310 | 5310 | 1 |
| 319 | 20231107 | 131400 | 953224040 | 5310 | 5310 | 5310 | 5310 | 5 |
| 320 | 20231107 | 131300 | 953197490 | 5300 | 5300 | 5300 | 5300 | 115 |
| 321 | 20231107 | 131200 | 952587990 | 5310 | 5310 | 5310 | 5310 | 281 |
| 322 | 20231107 | 131100 | 951095880 | 5310 | 5310 | 5310 | 5310 | 0 |
| 323 | 20231107 | 131000 | 951095880 | 5310 | 5310 | 5310 | 5310 | 120 |
| 324 | 20231107 | 130900 | 950458680 | 5310 | 5310 | 5310 | 5310 | 2 |
| 325 | 20231107 | 130800 | 950448060 | 5300 | 5300 | 5300 | 5300 | 0 |
| 326 | 20231107 | 130700 | 950448060 | 5300 | 5310 | 5310 | 5300 | 34 |
| 327 | 20231107 | 130600 | 950267530 | 5310 | 5310 | 5310 | 5310 | 38 |
| 328 | 20231107 | 130500 | 950065750 | 5310 | 5310 | 5310 | 5310 | 100 |
| 329 | 20231107 | 130400 | 949534750 | 5310 | 5310 | 5310 | 5310 | 1 |
| 330 | 20231107 | 130300 | 949529440 | 5310 | 5310 | 5310 | 5310 | 19 |
| 331 | 20231107 | 130200 | 949428550 | 5310 | 5310 | 5310 | 5310 | 0 |
| 332 | 20231107 | 130100 | 949428550 | 5310 | 5310 | 5310 | 5310 | 120 |
| 333 | 20231107 | 130000 | 948791350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 334 | 20231107 | 125900 | 948791350 | 5310 | 5310 | 5310 | 5310 | 4 |
| 335 | 20231107 | 125800 | 948770110 | 5310 | 5310 | 5310 | 5310 | 18 |
| 336 | 20231107 | 125700 | 948674530 | 5300 | 5300 | 5300 | 5300 | 0 |
| 337 | 20231107 | 125600 | 948674530 | 5300 | 5300 | 5300 | 5300 | 0 |
| 338 | 20231107 | 125500 | 948674530 | 5300 | 5300 | 5300 | 5300 | 0 |
| 339 | 20231107 | 125400 | 948674530 | 5300 | 5300 | 5300 | 5300 | 0 |
| 340 | 20231107 | 125300 | 948674530 | 5300 | 5300 | 5300 | 5300 | 0 |
| 341 | 20231107 | 125200 | 948674530 | 5300 | 5310 | 5310 | 5300 | 4 |
| 342 | 20231107 | 125100 | 948653310 | 5310 | 5310 | 5310 | 5310 | 12 |
| 343 | 20231107 | 125000 | 948589590 | 5300 | 5300 | 5300 | 5300 | 126 |
| 344 | 20231107 | 124900 | 947921790 | 5300 | 5300 | 5300 | 5300 | 0 |
| 345 | 20231107 | 124800 | 947921790 | 5300 | 5300 | 5300 | 5300 | 7 |
| 346 | 20231107 | 124700 | 947884690 | 5290 | 5290 | 5290 | 5290 | 581 |
| 347 | 20231107 | 124600 | 944811200 | 5290 | 5290 | 5290 | 5290 | 0 |
| 348 | 20231107 | 124500 | 944811200 | 5290 | 5290 | 5290 | 5290 | 1 |
| 349 | 20231107 | 124400 | 944805910 | 5290 | 5290 | 5290 | 5290 | 0 |
| 350 | 20231107 | 124300 | 944805910 | 5290 | 5290 | 5290 | 5290 | 26 |
| 351 | 20231107 | 124200 | 944668370 | 5280 | 5280 | 5280 | 5280 | 22 |
| 352 | 20231107 | 124100 | 944552210 | 5290 | 5280 | 5290 | 5280 | 46 |
| 353 | 20231107 | 124000 | 944309320 | 5290 | 5290 | 5290 | 5290 | 1101 |
| 354 | 20231107 | 123900 | 938485030 | 5310 | 5310 | 5310 | 5310 | 0 |
| 355 | 20231107 | 123800 | 938485030 | 5310 | 5310 | 5310 | 5310 | 0 |
| 356 | 20231107 | 123700 | 938485030 | 5310 | 5320 | 5320 | 5310 | 2647 |
| 357 | 20231107 | 123600 | 924429230 | 5310 | 5310 | 5310 | 5310 | 0 |
| 358 | 20231107 | 123500 | 924429230 | 5310 | 5310 | 5310 | 5310 | 133 |
| 359 | 20231107 | 123400 | 923723000 | 5320 | 5320 | 5320 | 5320 | 459 |
| 360 | 20231107 | 123300 | 921281120 | 5320 | 5320 | 5320 | 5320 | 1 |
| 361 | 20231107 | 123200 | 921275800 | 5310 | 5310 | 5310 | 5310 | 0 |
| 362 | 20231107 | 123100 | 921275800 | 5310 | 5310 | 5310 | 5310 | 2058 |
| 363 | 20231107 | 123000 | 910347820 | 5310 | 5310 | 5310 | 5310 | 498 |
| 364 | 20231107 | 122900 | 907703440 | 5300 | 5300 | 5300 | 5300 | 119 |
| 365 | 20231107 | 122800 | 907072740 | 5290 | 5290 | 5290 | 5290 | 614 |
| 366 | 20231107 | 122700 | 903824680 | 5290 | 5290 | 5290 | 5290 | 36 |
| 367 | 20231107 | 122600 | 903634240 | 5280 | 5280 | 5280 | 5280 | 450 |
| 368 | 20231107 | 122500 | 901258240 | 5270 | 5270 | 5270 | 5270 | 164 |
| 369 | 20231107 | 122400 | 900393960 | 5270 | 5270 | 5270 | 5270 | 0 |
| 370 | 20231107 | 122300 | 900393960 | 5270 | 5280 | 5280 | 5270 | 150 |
| 371 | 20231107 | 122200 | 899603210 | 5280 | 5270 | 5280 | 5270 | 239 |
| 372 | 20231107 | 122100 | 898343170 | 5280 | 5290 | 5290 | 5280 | 479 |
| 373 | 20231107 | 122000 | 895814000 | 5290 | 5290 | 5290 | 5290 | 710 |
| 374 | 20231107 | 121900 | 892058100 | 5290 | 5290 | 5290 | 5290 | 535 |
| 375 | 20231107 | 121800 | 889227950 | 5280 | 5290 | 5290 | 5280 | 139 |
| 376 | 20231107 | 121700 | 888494020 | 5280 | 5280 | 5280 | 5280 | 222 |
| 377 | 20231107 | 121600 | 887321860 | 5270 | 5280 | 5280 | 5270 | 215 |
| 378 | 20231107 | 121500 | 886188590 | 5270 | 5280 | 5280 | 5270 | 738 |
| 379 | 20231107 | 121400 | 882293220 | 5270 | 5280 | 5290 | 5270 | 612 |
| 380 | 20231107 | 121300 | 879061940 | 5280 | 5270 | 5280 | 5270 | 267 |
| 381 | 20231107 | 121200 | 877654730 | 5270 | 5270 | 5280 | 5270 | 450 |
| 382 | 20231107 | 121100 | 875283220 | 5270 | 5280 | 5280 | 5270 | 1031 |
| 383 | 20231107 | 121000 | 869849840 | 5280 | 5290 | 5290 | 5270 | 766 |
| 384 | 20231107 | 120900 | 865806590 | 5290 | 5290 | 5290 | 5290 | 12 |
| 385 | 20231107 | 120800 | 865743110 | 5290 | 5290 | 5290 | 5290 | 20 |
| 386 | 20231107 | 120700 | 865637310 | 5290 | 5290 | 5290 | 5290 | 300 |
| 387 | 20231107 | 120600 | 864050310 | 5290 | 5280 | 5290 | 5280 | 161 |
| 388 | 20231107 | 120500 | 863199870 | 5290 | 5290 | 5290 | 5290 | 547 |
| 389 | 20231107 | 120400 | 860306240 | 5290 | 5290 | 5290 | 5290 | 360 |
| 390 | 20231107 | 120300 | 858401840 | 5290 | 5300 | 5300 | 5290 | 1269 |
| 391 | 20231107 | 120200 | 851680940 | 5300 | 5300 | 5300 | 5300 | 253 |
| 392 | 20231107 | 120100 | 850340040 | 5300 | 5300 | 5300 | 5300 | 4439 |
| 393 | 20231107 | 120000 | 826813340 | 5310 | 5310 | 5310 | 5310 | 50 |
| 394 | 20231107 | 115900 | 826547840 | 5310 | 5310 | 5310 | 5310 | 6 |
| 395 | 20231107 | 115800 | 826515980 | 5320 | 5300 | 5320 | 5300 | 149 |
| 396 | 20231107 | 115700 | 825726020 | 5310 | 5310 | 5310 | 5310 | 0 |
| 397 | 20231107 | 115600 | 825726020 | 5310 | 5310 | 5310 | 5310 | 1770 |
| 398 | 20231107 | 115500 | 816327320 | 5320 | 5320 | 5320 | 5320 | 0 |
| 399 | 20231107 | 115400 | 816327320 | 5320 | 5320 | 5320 | 5320 | 2 |
| 400 | 20231107 | 115300 | 816316680 | 5310 | 5310 | 5310 | 5310 | 5 |
| 401 | 20231107 | 115200 | 816290130 | 5310 | 5310 | 5310 | 5310 | 0 |
| 402 | 20231107 | 115100 | 816290130 | 5310 | 5310 | 5310 | 5310 | 300 |
| 403 | 20231107 | 115000 | 814697130 | 5310 | 5320 | 5320 | 5310 | 6530 |
| 404 | 20231107 | 114900 | 779979530 | 5320 | 5320 | 5320 | 5320 | 800 |
| 405 | 20231107 | 114800 | 775723530 | 5330 | 5330 | 5330 | 5330 | 200 |
| 406 | 20231107 | 114700 | 774657530 | 5330 | 5330 | 5330 | 5330 | 485 |
| 407 | 20231107 | 114600 | 772072480 | 5330 | 5330 | 5330 | 5330 | 775 |
| 408 | 20231107 | 114500 | 767941730 | 5340 | 5340 | 5340 | 5340 | 0 |
| 409 | 20231107 | 114400 | 767941730 | 5340 | 5340 | 5340 | 5340 | 0 |
| 410 | 20231107 | 114300 | 767941730 | 5340 | 5340 | 5340 | 5340 | 12 |
| 411 | 20231107 | 114200 | 767877650 | 5340 | 5340 | 5340 | 5340 | 2 |
| 412 | 20231107 | 114100 | 767866970 | 5340 | 5340 | 5340 | 5340 | 125 |
| 413 | 20231107 | 114000 | 767199470 | 5340 | 5340 | 5340 | 5340 | 0 |
| 414 | 20231107 | 113900 | 767199470 | 5340 | 5340 | 5340 | 5330 | 282 |
| 415 | 20231107 | 113800 | 765693760 | 5330 | 5340 | 5340 | 5330 | 580 |
| 416 | 20231107 | 113700 | 762601560 | 5340 | 5330 | 5340 | 5330 | 9 |
| 417 | 20231107 | 113600 | 762553520 | 5340 | 5340 | 5340 | 5340 | 43 |
| 418 | 20231107 | 113500 | 762323900 | 5330 | 5330 | 5330 | 5330 | 40 |
| 419 | 20231107 | 113400 | 762110700 | 5340 | 5340 | 5340 | 5340 | 0 |
| 420 | 20231107 | 113300 | 762110700 | 5340 | 5340 | 5340 | 5340 | 0 |
| 421 | 20231107 | 113200 | 762110700 | 5340 | 5340 | 5340 | 5340 | 102 |
| 422 | 20231107 | 113100 | 761566020 | 5340 | 5340 | 5340 | 5340 | 0 |
| 423 | 20231107 | 113000 | 761566020 | 5340 | 5340 | 5340 | 5340 | 0 |
| 424 | 20231107 | 112900 | 761566020 | 5340 | 5340 | 5340 | 5340 | 0 |
| 425 | 20231107 | 112800 | 761566020 | 5340 | 5340 | 5340 | 5340 | 489 |
| 426 | 20231107 | 112700 | 758954760 | 5330 | 5330 | 5330 | 5330 | 0 |
| 427 | 20231107 | 112600 | 758954760 | 5330 | 5330 | 5330 | 5330 | 0 |
| 428 | 20231107 | 112500 | 758954760 | 5330 | 5340 | 5340 | 5330 | 1673 |
| 429 | 20231107 | 112400 | 750028180 | 5350 | 5350 | 5350 | 5350 | 0 |
| 430 | 20231107 | 112300 | 750028180 | 5350 | 5340 | 5350 | 5340 | 225 |
| 431 | 20231107 | 112200 | 748825430 | 5340 | 5350 | 5350 | 5340 | 250 |
| 432 | 20231107 | 112100 | 747489430 | 5350 | 5340 | 5350 | 5340 | 164 |
| 433 | 20231107 | 112000 | 746613580 | 5350 | 5350 | 5350 | 5350 | 376 |
| 434 | 20231107 | 111900 | 744601980 | 5350 | 5350 | 5350 | 5350 | 2247 |
| 435 | 20231107 | 111800 | 732580530 | 5360 | 5360 | 5360 | 5360 | 267 |
| 436 | 20231107 | 111700 | 731149410 | 5360 | 5360 | 5360 | 5360 | 2665 |
| 437 | 20231107 | 111600 | 716865010 | 5360 | 5370 | 5380 | 5360 | 1126 |
| 438 | 20231107 | 111500 | 710818950 | 5380 | 5380 | 5380 | 5380 | 30 |
| 439 | 20231107 | 111400 | 710657550 | 5380 | 5380 | 5380 | 5380 | 0 |
| 440 | 20231107 | 111300 | 710657550 | 5380 | 5360 | 5380 | 5360 | 1084 |
| 441 | 20231107 | 111200 | 704845310 | 5360 | 5380 | 5380 | 5360 | 1141 |
| 442 | 20231107 | 111100 | 698725510 | 5370 | 5380 | 5380 | 5370 | 4533 |
| 443 | 20231107 | 111000 | 674344660 | 5380 | 5380 | 5380 | 5380 | 212 |
| 444 | 20231107 | 110900 | 673204100 | 5390 | 5390 | 5390 | 5390 | 0 |
| 445 | 20231107 | 110800 | 673204100 | 5390 | 5390 | 5390 | 5390 | 2233 |
| 446 | 20231107 | 110700 | 661168230 | 5400 | 5400 | 5400 | 5400 | 1 |
| 447 | 20231107 | 110600 | 661162830 | 5400 | 5400 | 5400 | 5400 | 2920 |
| 448 | 20231107 | 110500 | 645394830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 449 | 20231107 | 110400 | 645394830 | 5420 | 5410 | 5420 | 5410 | 2794 |
| 450 | 20231107 | 110300 | 630279250 | 5430 | 5430 | 5430 | 5420 | 752 |
| 451 | 20231107 | 110200 | 626203340 | 5430 | 5420 | 5430 | 5420 | 92 |
| 452 | 20231107 | 110100 | 625704670 | 5420 | 5420 | 5420 | 5420 | 30 |
| 453 | 20231107 | 110000 | 625542070 | 5420 | 5410 | 5420 | 5410 | 244 |
| 454 | 20231107 | 105900 | 624222010 | 5430 | 5410 | 5430 | 5410 | 2534 |
| 455 | 20231107 | 105800 | 610508800 | 5410 | 5410 | 5410 | 5410 | 14 |
| 456 | 20231107 | 105700 | 610433060 | 5390 | 5390 | 5390 | 5390 | 0 |
| 457 | 20231107 | 105600 | 610433060 | 5390 | 5400 | 5400 | 5390 | 1215 |
| 458 | 20231107 | 105500 | 603873160 | 5390 | 5380 | 5390 | 5380 | 1088 |
| 459 | 20231107 | 105400 | 598009140 | 5400 | 5390 | 5400 | 5390 | 1110 |
| 460 | 20231107 | 105300 | 592026120 | 5390 | 5390 | 5390 | 5390 | 200 |
| 461 | 20231107 | 105200 | 590948120 | 5400 | 5410 | 5410 | 5400 | 2065 |
| 462 | 20231107 | 105100 | 579797000 | 5400 | 5410 | 5410 | 5400 | 220 |
| 463 | 20231107 | 105000 | 578607740 | 5410 | 5410 | 5410 | 5410 | 64 |
| 464 | 20231107 | 104900 | 578261500 | 5400 | 5410 | 5410 | 5400 | 166 |
| 465 | 20231107 | 104800 | 577364740 | 5410 | 5400 | 5410 | 5400 | 615 |
| 466 | 20231107 | 104700 | 574042610 | 5390 | 5400 | 5400 | 5390 | 3 |
| 467 | 20231107 | 104600 | 574026420 | 5400 | 5380 | 5400 | 5370 | 1484 |
| 468 | 20231107 | 104500 | 566034350 | 5380 | 5370 | 5380 | 5370 | 802 |
| 469 | 20231107 | 104400 | 561727590 | 5370 | 5390 | 5390 | 5370 | 566 |
| 470 | 20231107 | 104300 | 558682810 | 5380 | 5380 | 5380 | 5380 | 100 |
| 471 | 20231107 | 104200 | 558144810 | 5390 | 5390 | 5390 | 5390 | 1 |
| 472 | 20231107 | 104100 | 558139420 | 5390 | 5390 | 5390 | 5370 | 372 |
| 473 | 20231107 | 104000 | 556138820 | 5400 | 5400 | 5400 | 5400 | 851 |
| 474 | 20231107 | 103900 | 551543420 | 5400 | 5390 | 5400 | 5390 | 1066 |
| 475 | 20231107 | 103800 | 545797110 | 5390 | 5380 | 5390 | 5380 | 173 |
| 476 | 20231107 | 103700 | 544866270 | 5380 | 5370 | 5380 | 5370 | 107 |
| 477 | 20231107 | 103600 | 544291610 | 5390 | 5390 | 5390 | 5390 | 0 |
| 478 | 20231107 | 103500 | 544291610 | 5390 | 5390 | 5390 | 5390 | 0 |
| 479 | 20231107 | 103400 | 544291610 | 5390 | 5380 | 5400 | 5380 | 4069 |
| 480 | 20231107 | 103300 | 522361550 | 5380 | 5380 | 5390 | 5380 | 1357 |
| 481 | 20231107 | 103200 | 515060790 | 5390 | 5380 | 5390 | 5380 | 520 |
| 482 | 20231107 | 103100 | 512262890 | 5370 | 5360 | 5370 | 5360 | 1027 |
| 483 | 20231107 | 103000 | 506749300 | 5360 | 5360 | 5360 | 5360 | 30 |
| 484 | 20231107 | 102900 | 506588500 | 5360 | 5370 | 5370 | 5360 | 170 |
| 485 | 20231107 | 102800 | 505677290 | 5360 | 5360 | 5360 | 5360 | 95 |
| 486 | 20231107 | 102700 | 505168090 | 5360 | 5360 | 5360 | 5360 | 200 |
| 487 | 20231107 | 102600 | 504096090 | 5360 | 5360 | 5360 | 5360 | 0 |
| 488 | 20231107 | 102500 | 504096090 | 5360 | 5360 | 5360 | 5360 | 0 |
| 489 | 20231107 | 102400 | 504096090 | 5360 | 5360 | 5360 | 5360 | 227 |
| 490 | 20231107 | 102300 | 502879370 | 5360 | 5360 | 5360 | 5360 | 80 |
| 491 | 20231107 | 102200 | 502450570 | 5360 | 5360 | 5360 | 5360 | 25 |
| 492 | 20231107 | 102100 | 502316570 | 5370 | 5350 | 5370 | 5350 | 1426 |
| 493 | 20231107 | 102000 | 494687410 | 5350 | 5330 | 5350 | 5330 | 262 |
| 494 | 20231107 | 101900 | 493290710 | 5330 | 5330 | 5330 | 5330 | 50 |
| 495 | 20231107 | 101800 | 493024210 | 5330 | 5340 | 5340 | 5330 | 265 |
| 496 | 20231107 | 101700 | 491609850 | 5330 | 5330 | 5330 | 5330 | 0 |
| 497 | 20231107 | 101600 | 491609850 | 5330 | 5320 | 5330 | 5320 | 632 |
| 498 | 20231107 | 101500 | 488241310 | 5320 | 5320 | 5320 | 5320 | 110 |
| 499 | 20231107 | 101400 | 487656110 | 5320 | 5310 | 5320 | 5310 | 350 |
| 500 | 20231107 | 101300 | 485795110 | 5320 | 5320 | 5320 | 5320 | 0 |
| 501 | 20231107 | 101200 | 485795110 | 5320 | 5330 | 5330 | 5310 | 5863 |
| 502 | 20231107 | 101100 | 454576000 | 5340 | 5340 | 5340 | 5340 | 24 |
| 503 | 20231107 | 101000 | 454447840 | 5340 | 5340 | 5340 | 5340 | 4729 |
| 504 | 20231107 | 100900 | 429194980 | 5350 | 5360 | 5360 | 5350 | 101 |
| 505 | 20231107 | 100800 | 428654620 | 5350 | 5350 | 5350 | 5350 | 410 |
| 506 | 20231107 | 100700 | 426461120 | 5370 | 5350 | 5370 | 5340 | 363 |
| 507 | 20231107 | 100600 | 424519230 | 5350 | 5350 | 5350 | 5340 | 527 |
| 508 | 20231107 | 100500 | 421701620 | 5360 | 5370 | 5370 | 5360 | 4885 |
| 509 | 20231107 | 100400 | 395515400 | 5380 | 5370 | 5380 | 5370 | 380 |
| 510 | 20231107 | 100300 | 393474150 | 5370 | 5370 | 5370 | 5370 | 125 |
| 511 | 20231107 | 100200 | 392802900 | 5380 | 5370 | 5380 | 5360 | 305 |
| 512 | 20231107 | 100100 | 391167000 | 5380 | 5370 | 5380 | 5370 | 7 |
| 513 | 20231107 | 100000 | 391129390 | 5380 | 5370 | 5380 | 5370 | 202 |
| 514 | 20231107 | 095900 | 390044630 | 5380 | 5360 | 5380 | 5360 | 685 |
| 515 | 20231107 | 095800 | 386366650 | 5370 | 5350 | 5370 | 5350 | 4252 |
| 516 | 20231107 | 095700 | 363618350 | 5350 | 5340 | 5350 | 5340 | 405 |
| 517 | 20231107 | 095600 | 361451620 | 5350 | 5340 | 5350 | 5340 | 297 |
| 518 | 20231107 | 095500 | 359863670 | 5340 | 5350 | 5350 | 5340 | 149 |
| 519 | 20231107 | 095400 | 359067020 | 5350 | 5350 | 5350 | 5340 | 24 |
| 520 | 20231107 | 095300 | 358938720 | 5340 | 5340 | 5340 | 5340 | 399 |
| 521 | 20231107 | 095200 | 356808060 | 5350 | 5350 | 5350 | 5350 | 52 |
| 522 | 20231107 | 095100 | 356529860 | 5340 | 5340 | 5340 | 5340 | 220 |
| 523 | 20231107 | 095000 | 355355060 | 5350 | 5340 | 5350 | 5330 | 243 |
| 524 | 20231107 | 094900 | 354058840 | 5350 | 5350 | 5350 | 5350 | 2 |
| 525 | 20231107 | 094800 | 354048140 | 5330 | 5340 | 5340 | 5330 | 100 |
| 526 | 20231107 | 094700 | 353514270 | 5340 | 5340 | 5340 | 5340 | 1387 |
| 527 | 20231107 | 094600 | 346107690 | 5350 | 5340 | 5350 | 5330 | 333 |
| 528 | 20231107 | 094500 | 344332740 | 5350 | 5350 | 5350 | 5340 | 511 |
| 529 | 20231107 | 094400 | 341603890 | 5350 | 5350 | 5370 | 5340 | 2618 |
| 530 | 20231107 | 094300 | 327609710 | 5350 | 5370 | 5370 | 5350 | 148 |
| 531 | 20231107 | 094200 | 326816810 | 5370 | 5370 | 5370 | 5370 | 275 |
| 532 | 20231107 | 094100 | 325340060 | 5380 | 5350 | 5380 | 5350 | 1067 |
| 533 | 20231107 | 094000 | 319631020 | 5350 | 5350 | 5350 | 5350 | 100 |
| 534 | 20231107 | 093900 | 319096020 | 5350 | 5350 | 5350 | 5350 | 20 |
| 535 | 20231107 | 093800 | 318989020 | 5350 | 5330 | 5350 | 5330 | 1813 |
| 536 | 20231107 | 093700 | 309308760 | 5330 | 5330 | 5330 | 5330 | 170 |
| 537 | 20231107 | 093600 | 308402660 | 5330 | 5340 | 5340 | 5330 | 127 |
| 538 | 20231107 | 093500 | 307725650 | 5340 | 5340 | 5340 | 5340 | 0 |
| 539 | 20231107 | 093400 | 307725650 | 5340 | 5340 | 5340 | 5340 | 326 |
| 540 | 20231107 | 093300 | 305984810 | 5340 | 5320 | 5340 | 5320 | 298 |
| 541 | 20231107 | 093200 | 304395460 | 5320 | 5330 | 5330 | 5320 | 410 |
| 542 | 20231107 | 093100 | 302214160 | 5330 | 5320 | 5340 | 5320 | 308 |
| 543 | 20231107 | 093000 | 300575480 | 5340 | 5340 | 5340 | 5340 | 2 |
| 544 | 20231107 | 092900 | 300564800 | 5320 | 5310 | 5320 | 5310 | 1344 |
| 545 | 20231107 | 092800 | 293416720 | 5310 | 5340 | 5340 | 5310 | 8840 |
| 546 | 20231107 | 092700 | 246330240 | 5360 | 5360 | 5360 | 5350 | 1247 |
| 547 | 20231107 | 092600 | 239658530 | 5360 | 5360 | 5360 | 5360 | 960 |
| 548 | 20231107 | 092500 | 234512930 | 5360 | 5350 | 5360 | 5350 | 1443 |
| 549 | 20231107 | 092400 | 226792520 | 5360 | 5360 | 5360 | 5360 | 17 |
| 550 | 20231107 | 092300 | 226701400 | 5350 | 5360 | 5360 | 5340 | 76 |
| 551 | 20231107 | 092200 | 226295130 | 5350 | 5350 | 5350 | 5350 | 674 |
| 552 | 20231107 | 092100 | 222689230 | 5350 | 5340 | 5360 | 5340 | 686 |
| 553 | 20231107 | 092000 | 219018810 | 5350 | 5340 | 5350 | 5330 | 184 |
| 554 | 20231107 | 091900 | 218037200 | 5330 | 5350 | 5360 | 5330 | 2414 |
| 555 | 20231107 | 091800 | 205132280 | 5370 | 5360 | 5370 | 5360 | 202 |
| 556 | 20231107 | 091700 | 204049540 | 5380 | 5340 | 5380 | 5340 | 1584 |
| 557 | 20231107 | 091600 | 195564380 | 5350 | 5360 | 5360 | 5340 | 1095 |
| 558 | 20231107 | 091500 | 189716280 | 5360 | 5340 | 5360 | 5340 | 174 |
| 559 | 20231107 | 091400 | 188786780 | 5340 | 5330 | 5360 | 5330 | 1223 |
| 560 | 20231107 | 091300 | 182264610 | 5330 | 5340 | 5340 | 5330 | 201 |
| 561 | 20231107 | 091200 | 181193270 | 5350 | 5330 | 5350 | 5330 | 242 |
| 562 | 20231107 | 091100 | 179903390 | 5350 | 5330 | 5350 | 5330 | 1607 |
| 563 | 20231107 | 091000 | 171330260 | 5340 | 5350 | 5350 | 5330 | 514 |
| 564 | 20231107 | 090900 | 168587930 | 5360 | 5360 | 5380 | 5350 | 2339 |
| 565 | 20231107 | 090800 | 156063570 | 5360 | 5400 | 5400 | 5360 | 549 |
| 566 | 20231107 | 090700 | 153103110 | 5390 | 5360 | 5410 | 5350 | 3151 |
| 567 | 20231107 | 090600 | 136168740 | 5340 | 5370 | 5370 | 5340 | 1097 |
| 568 | 20231107 | 090500 | 130307430 | 5330 | 5340 | 5350 | 5330 | 861 |
| 569 | 20231107 | 090400 | 125710330 | 5350 | 5380 | 5380 | 5340 | 1710 |
| 570 | 20231107 | 090300 | 116557200 | 5390 | 5390 | 5390 | 5390 | 141 |
| 571 | 20231107 | 090200 | 115797210 | 5390 | 5380 | 5390 | 5350 | 3701 |
| 572 | 20231107 | 090100 | 95938080 | 5380 | 5370 | 5430 | 5350 | 3659 |
| 573 | 20231107 | 090000 | 76205470 | 5380 | 5460 | 5480 | 5380 | 12511 |