28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 184100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 6495 |
| 3 | 20231101 | 184000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20231101 | 183900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20231101 | 183800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20231101 | 183700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20231101 | 183600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20231101 | 183500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20231101 | 183400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20231101 | 183300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20231101 | 183200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20231101 | 183100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20231101 | 183000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20231101 | 182900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20231101 | 182800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20231101 | 182700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20231101 | 182600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20231101 | 182500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20231101 | 182400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20231101 | 182300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20231101 | 182200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20231101 | 182100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20231101 | 182000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20231101 | 181900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20231101 | 181800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20231101 | 181700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20231101 | 181600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20231101 | 181500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20231101 | 181400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20231101 | 181300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20231101 | 181200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20231101 | 181100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 6495 |
| 33 | 20231101 | 181000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20231101 | 180900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20231101 | 180800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20231101 | 180700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20231101 | 180600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20231101 | 180500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20231101 | 180400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20231101 | 180300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20231101 | 180200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20231101 | 180100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20231101 | 180000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20231101 | 175900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20231101 | 175800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20231101 | 175700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20231101 | 175600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20231101 | 175500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20231101 | 175400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20231101 | 175300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20231101 | 175200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20231101 | 175100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20231101 | 175000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20231101 | 174900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20231101 | 174800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20231101 | 174700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20231101 | 174600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20231101 | 174500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20231101 | 174400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20231101 | 174300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20231101 | 174200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20231101 | 174100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 6495 |
| 63 | 20231101 | 174000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20231101 | 173900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20231101 | 173800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20231101 | 173700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20231101 | 173600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20231101 | 173500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20231101 | 173400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20231101 | 173300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20231101 | 173200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20231101 | 173100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20231101 | 173000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20231101 | 172900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20231101 | 172800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20231101 | 172700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20231101 | 172600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20231101 | 172500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20231101 | 172400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20231101 | 172300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20231101 | 172200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20231101 | 172100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20231101 | 172000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20231101 | 171900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20231101 | 171800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20231101 | 171700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20231101 | 171600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20231101 | 171500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20231101 | 171400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20231101 | 171300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20231101 | 171200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20231101 | 171100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 6495 |
| 93 | 20231101 | 171000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20231101 | 170900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20231101 | 170800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20231101 | 170700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20231101 | 170600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20231101 | 170500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20231101 | 170400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20231101 | 170300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20231101 | 170200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20231101 | 170100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20231101 | 170000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20231101 | 165900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20231101 | 165800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20231101 | 165700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20231101 | 165600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20231101 | 165500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20231101 | 165400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20231101 | 165300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20231101 | 165200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20231101 | 165100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20231101 | 165000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20231101 | 164900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20231101 | 164800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20231101 | 164700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20231101 | 164600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20231101 | 164500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20231101 | 164400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20231101 | 164300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20231101 | 164200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20231101 | 164100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 6495 |
| 123 | 20231101 | 164000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20231101 | 163900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20231101 | 163800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20231101 | 163700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20231101 | 163600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20231101 | 163500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20231101 | 163400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20231101 | 163300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20231101 | 163200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20231101 | 163100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20231101 | 163000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20231101 | 162900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20231101 | 162800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20231101 | 162700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20231101 | 162600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20231101 | 162500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20231101 | 162400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20231101 | 162300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20231101 | 162200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20231101 | 162100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20231101 | 162000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20231101 | 161900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20231101 | 161800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20231101 | 161700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20231101 | 161600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20231101 | 161500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20231101 | 161400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20231101 | 161300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20231101 | 161200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20231101 | 161100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 6495 |
| 153 | 20231101 | 161000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20231101 | 160900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20231101 | 160800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20231101 | 160700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20231101 | 160600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20231101 | 160500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20231101 | 160400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20231101 | 160300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20231101 | 160200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20231101 | 160100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20231101 | 160000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20231101 | 155900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20231101 | 155800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20231101 | 155700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20231101 | 155600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20231101 | 155500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20231101 | 155400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20231101 | 155300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20231101 | 155200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20231101 | 155100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20231101 | 155000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20231101 | 154900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20231101 | 154800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20231101 | 154700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20231101 | 154600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20231101 | 154500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20231101 | 154400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20231101 | 154300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20231101 | 154200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20231101 | 154100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 6495 |
| 183 | 20231101 | 154000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20231101 | 153900 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20231101 | 153800 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20231101 | 153700 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20231101 | 153600 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20231101 | 153500 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20231101 | 153400 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20231101 | 153300 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20231101 | 153200 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20231101 | 153100 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20231101 | 153000 | 3137080260 | 7580 | 7580 | 7580 | 7580 | 6495 |
| 194 | 20231101 | 152900 | 3087848160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20231101 | 152800 | 3087848160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20231101 | 152700 | 3087848160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20231101 | 152600 | 3087848160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20231101 | 152500 | 3087848160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20231101 | 152400 | 3087848160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20231101 | 152300 | 3087848160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 201 | 20231101 | 152200 | 3087848160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 202 | 20231101 | 152100 | 3087848160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 203 | 20231101 | 152000 | 3087848160 | 7600 | 7600 | 7600 | 7600 | 0 |
| 204 | 20231101 | 151900 | 3087848160 | 7600 | 7600 | 7600 | 7580 | 2498 |
| 205 | 20231101 | 151800 | 3068879370 | 7600 | 7600 | 7600 | 7580 | 2384 |
| 206 | 20231101 | 151700 | 3050776180 | 7590 | 7600 | 7600 | 7590 | 3604 |
| 207 | 20231101 | 151600 | 3023401990 | 7600 | 7600 | 7610 | 7590 | 1607 |
| 208 | 20231101 | 151500 | 3011190110 | 7610 | 7570 | 7610 | 7560 | 6883 |
| 209 | 20231101 | 151400 | 2958917920 | 7560 | 7520 | 7570 | 7490 | 2369 |
| 210 | 20231101 | 151300 | 2941079100 | 7490 | 7540 | 7540 | 7490 | 1309 |
| 211 | 20231101 | 151200 | 2931231140 | 7530 | 7540 | 7540 | 7520 | 1473 |
| 212 | 20231101 | 151100 | 2920137940 | 7570 | 7550 | 7570 | 7530 | 2017 |
| 213 | 20231101 | 151000 | 2904929740 | 7610 | 7540 | 7620 | 7500 | 35433 |
| 214 | 20231101 | 150900 | 2636357510 | 7540 | 7440 | 7540 | 7440 | 16051 |
| 215 | 20231101 | 150800 | 2516113330 | 7450 | 7450 | 7450 | 7450 | 1 |
| 216 | 20231101 | 150700 | 2516105880 | 7430 | 7430 | 7450 | 7430 | 3094 |
| 217 | 20231101 | 150600 | 2493066770 | 7430 | 7420 | 7440 | 7420 | 299 |
| 218 | 20231101 | 150500 | 2490842700 | 7440 | 7430 | 7440 | 7430 | 214 |
| 219 | 20231101 | 150400 | 2489252570 | 7430 | 7420 | 7430 | 7420 | 62 |
| 220 | 20231101 | 150300 | 2488792500 | 7440 | 7420 | 7440 | 7420 | 500 |
| 221 | 20231101 | 150200 | 2485074950 | 7410 | 7400 | 7410 | 7400 | 654 |
| 222 | 20231101 | 150100 | 2480229110 | 7410 | 7410 | 7410 | 7410 | 128 |
| 223 | 20231101 | 150000 | 2479280630 | 7430 | 7420 | 7430 | 7420 | 50 |
| 224 | 20231101 | 145900 | 2478909270 | 7420 | 7400 | 7420 | 7390 | 668 |
| 225 | 20231101 | 145800 | 2473961330 | 7380 | 7390 | 7400 | 7380 | 1127 |
| 226 | 20231101 | 145700 | 2465623580 | 7370 | 7390 | 7390 | 7370 | 327 |
| 227 | 20231101 | 145600 | 2463213330 | 7380 | 7410 | 7410 | 7380 | 823 |
| 228 | 20231101 | 145500 | 2457138550 | 7400 | 7380 | 7400 | 7380 | 21 |
| 229 | 20231101 | 145400 | 2456983170 | 7380 | 7380 | 7380 | 7370 | 353 |
| 230 | 20231101 | 145300 | 2454380920 | 7380 | 7410 | 7410 | 7380 | 1241 |
| 231 | 20231101 | 145200 | 2445217060 | 7410 | 7410 | 7410 | 7410 | 55 |
| 232 | 20231101 | 145100 | 2444809510 | 7410 | 7430 | 7430 | 7410 | 3398 |
| 233 | 20231101 | 145000 | 2419592940 | 7430 | 7420 | 7430 | 7420 | 218 |
| 234 | 20231101 | 144900 | 2417973240 | 7420 | 7420 | 7420 | 7420 | 1532 |
| 235 | 20231101 | 144800 | 2406605800 | 7430 | 7430 | 7430 | 7430 | 245 |
| 236 | 20231101 | 144700 | 2404785450 | 7430 | 7420 | 7430 | 7420 | 1034 |
| 237 | 20231101 | 144600 | 2397102970 | 7420 | 7420 | 7420 | 7420 | 433 |
| 238 | 20231101 | 144500 | 2393890110 | 7430 | 7430 | 7430 | 7420 | 763 |
| 239 | 20231101 | 144400 | 2388222840 | 7440 | 7430 | 7440 | 7430 | 13 |
| 240 | 20231101 | 144300 | 2388126220 | 7450 | 7430 | 7450 | 7430 | 397 |
| 241 | 20231101 | 144200 | 2385176390 | 7420 | 7450 | 7450 | 7420 | 1126 |
| 242 | 20231101 | 144100 | 2376812190 | 7450 | 7440 | 7450 | 7440 | 1688 |
| 243 | 20231101 | 144000 | 2364253190 | 7450 | 7450 | 7450 | 7440 | 45 |
| 244 | 20231101 | 143900 | 2363918350 | 7430 | 7430 | 7460 | 7420 | 556 |
| 245 | 20231101 | 143800 | 2359788670 | 7460 | 7430 | 7460 | 7430 | 287 |
| 246 | 20231101 | 143700 | 2357655180 | 7430 | 7460 | 7460 | 7430 | 5 |
| 247 | 20231101 | 143600 | 2357618000 | 7460 | 7430 | 7460 | 7430 | 273 |
| 248 | 20231101 | 143500 | 2355589430 | 7460 | 7450 | 7460 | 7450 | 361 |
| 249 | 20231101 | 143400 | 2352898310 | 7430 | 7430 | 7430 | 7420 | 1345 |
| 250 | 20231101 | 143300 | 2342904990 | 7430 | 7430 | 7440 | 7420 | 2302 |
| 251 | 20231101 | 143200 | 2325802770 | 7440 | 7480 | 7480 | 7440 | 2324 |
| 252 | 20231101 | 143100 | 2308483160 | 7480 | 7470 | 7490 | 7470 | 759 |
| 253 | 20231101 | 143000 | 2302813360 | 7470 | 7470 | 7490 | 7460 | 698 |
| 254 | 20231101 | 142900 | 2297598890 | 7470 | 7500 | 7520 | 7470 | 1076 |
| 255 | 20231101 | 142800 | 2289529900 | 7500 | 7520 | 7520 | 7500 | 1863 |
| 256 | 20231101 | 142700 | 2275533550 | 7540 | 7540 | 7540 | 7490 | 4320 |
| 257 | 20231101 | 142600 | 2243103480 | 7510 | 7480 | 7540 | 7480 | 5425 |
| 258 | 20231101 | 142500 | 2202370490 | 7450 | 7470 | 7490 | 7450 | 4726 |
| 259 | 20231101 | 142400 | 2167089910 | 7470 | 7490 | 7490 | 7460 | 1181 |
| 260 | 20231101 | 142300 | 2158266640 | 7490 | 7500 | 7500 | 7480 | 1869 |
| 261 | 20231101 | 142200 | 2144271720 | 7500 | 7510 | 7510 | 7490 | 2052 |
| 262 | 20231101 | 142100 | 2128888520 | 7510 | 7510 | 7520 | 7500 | 1780 |
| 263 | 20231101 | 142000 | 2115524290 | 7500 | 7510 | 7520 | 7500 | 1924 |
| 264 | 20231101 | 141900 | 2101082080 | 7510 | 7520 | 7530 | 7490 | 7335 |
| 265 | 20231101 | 141800 | 2046013170 | 7520 | 7470 | 7530 | 7470 | 16612 |
| 266 | 20231101 | 141700 | 1921384830 | 7470 | 7470 | 7490 | 7430 | 6164 |
| 267 | 20231101 | 141600 | 1875312640 | 7470 | 7390 | 7470 | 7390 | 5542 |
| 268 | 20231101 | 141500 | 1834094270 | 7390 | 7390 | 7390 | 7380 | 865 |
| 269 | 20231101 | 141400 | 1827701930 | 7390 | 7390 | 7390 | 7390 | 10 |
| 270 | 20231101 | 141300 | 1827628030 | 7390 | 7380 | 7390 | 7380 | 192 |
| 271 | 20231101 | 141200 | 1826210960 | 7370 | 7380 | 7380 | 7370 | 10 |
| 272 | 20231101 | 141100 | 1826137210 | 7380 | 7380 | 7380 | 7380 | 17 |
| 273 | 20231101 | 141000 | 1826011750 | 7380 | 7380 | 7380 | 7380 | 10 |
| 274 | 20231101 | 140900 | 1825937950 | 7380 | 7400 | 7400 | 7380 | 675 |
| 275 | 20231101 | 140800 | 1820956090 | 7400 | 7400 | 7400 | 7400 | 1029 |
| 276 | 20231101 | 140700 | 1813341490 | 7400 | 7410 | 7410 | 7400 | 180 |
| 277 | 20231101 | 140600 | 1812009430 | 7410 | 7410 | 7410 | 7410 | 11 |
| 278 | 20231101 | 140500 | 1811927920 | 7410 | 7400 | 7410 | 7400 | 187 |
| 279 | 20231101 | 140400 | 1810542690 | 7400 | 7400 | 7400 | 7400 | 10 |
| 280 | 20231101 | 140300 | 1810468690 | 7400 | 7390 | 7400 | 7390 | 451 |
| 281 | 20231101 | 140200 | 1807135180 | 7390 | 7410 | 7410 | 7390 | 35 |
| 282 | 20231101 | 140100 | 1806875960 | 7410 | 7410 | 7410 | 7410 | 16 |
| 283 | 20231101 | 140000 | 1806757400 | 7400 | 7400 | 7400 | 7400 | 100 |
| 284 | 20231101 | 135900 | 1806017400 | 7400 | 7410 | 7410 | 7400 | 98 |
| 285 | 20231101 | 135800 | 1805291820 | 7410 | 7400 | 7410 | 7400 | 404 |
| 286 | 20231101 | 135700 | 1802299990 | 7400 | 7400 | 7400 | 7400 | 542 |
| 287 | 20231101 | 135600 | 1798289190 | 7400 | 7400 | 7410 | 7400 | 784 |
| 288 | 20231101 | 135500 | 1792487490 | 7390 | 7390 | 7390 | 7390 | 250 |
| 289 | 20231101 | 135400 | 1790639990 | 7390 | 7380 | 7390 | 7380 | 303 |
| 290 | 20231101 | 135300 | 1788401570 | 7380 | 7380 | 7380 | 7380 | 10 |
| 291 | 20231101 | 135200 | 1788327770 | 7360 | 7370 | 7370 | 7360 | 357 |
| 292 | 20231101 | 135100 | 1785696800 | 7370 | 7380 | 7380 | 7370 | 51 |
| 293 | 20231101 | 135000 | 1785320770 | 7380 | 7380 | 7380 | 7380 | 35 |
| 294 | 20231101 | 134900 | 1785062470 | 7380 | 7380 | 7380 | 7380 | 112 |
| 295 | 20231101 | 134800 | 1784235910 | 7380 | 7370 | 7380 | 7370 | 237 |
| 296 | 20231101 | 134700 | 1782488750 | 7380 | 7390 | 7390 | 7380 | 23 |
| 297 | 20231101 | 134600 | 1782318900 | 7390 | 7390 | 7390 | 7390 | 7 |
| 298 | 20231101 | 134500 | 1782267170 | 7380 | 7390 | 7390 | 7380 | 122 |
| 299 | 20231101 | 134400 | 1781366690 | 7390 | 7390 | 7390 | 7390 | 221 |
| 300 | 20231101 | 134300 | 1779733500 | 7390 | 7390 | 7390 | 7390 | 0 |
| 301 | 20231101 | 134200 | 1779733500 | 7390 | 7390 | 7390 | 7390 | 0 |
| 302 | 20231101 | 134100 | 1779733500 | 7390 | 7390 | 7390 | 7390 | 1 |
| 303 | 20231101 | 134000 | 1779726110 | 7390 | 7390 | 7390 | 7390 | 1285 |
| 304 | 20231101 | 133900 | 1770229960 | 7380 | 7370 | 7380 | 7370 | 415 |
| 305 | 20231101 | 133800 | 1767167310 | 7370 | 7370 | 7370 | 7370 | 78 |
| 306 | 20231101 | 133700 | 1766592450 | 7370 | 7370 | 7370 | 7370 | 24 |
| 307 | 20231101 | 133600 | 1766415570 | 7370 | 7370 | 7370 | 7370 | 61 |
| 308 | 20231101 | 133500 | 1765966000 | 7370 | 7380 | 7380 | 7370 | 66 |
| 309 | 20231101 | 133400 | 1765479140 | 7380 | 7380 | 7380 | 7380 | 527 |
| 310 | 20231101 | 133300 | 1761589880 | 7380 | 7380 | 7380 | 7380 | 62 |
| 311 | 20231101 | 133200 | 1761132320 | 7370 | 7370 | 7370 | 7370 | 1 |
| 312 | 20231101 | 133100 | 1761124950 | 7370 | 7370 | 7370 | 7370 | 0 |
| 313 | 20231101 | 133000 | 1761124950 | 7370 | 7370 | 7370 | 7370 | 196 |
| 314 | 20231101 | 132900 | 1759680430 | 7380 | 7370 | 7380 | 7370 | 664 |
| 315 | 20231101 | 132800 | 1754784650 | 7370 | 7360 | 7370 | 7360 | 1309 |
| 316 | 20231101 | 132700 | 1745137390 | 7360 | 7360 | 7360 | 7360 | 0 |
| 317 | 20231101 | 132600 | 1745137390 | 7360 | 7360 | 7360 | 7360 | 3 |
| 318 | 20231101 | 132500 | 1745115310 | 7370 | 7370 | 7370 | 7370 | 15 |
| 319 | 20231101 | 132400 | 1745004760 | 7370 | 7360 | 7370 | 7360 | 40 |
| 320 | 20231101 | 132300 | 1744710310 | 7360 | 7350 | 7360 | 7350 | 52 |
| 321 | 20231101 | 132200 | 1744328100 | 7350 | 7340 | 7350 | 7340 | 15 |
| 322 | 20231101 | 132100 | 1744217950 | 7340 | 7340 | 7340 | 7340 | 0 |
| 323 | 20231101 | 132000 | 1744217950 | 7340 | 7340 | 7340 | 7340 | 0 |
| 324 | 20231101 | 131900 | 1744217950 | 7340 | 7340 | 7340 | 7340 | 0 |
| 325 | 20231101 | 131800 | 1744217950 | 7340 | 7340 | 7340 | 7340 | 0 |
| 326 | 20231101 | 131700 | 1744217950 | 7340 | 7340 | 7340 | 7340 | 48 |
| 327 | 20231101 | 131600 | 1743865630 | 7340 | 7340 | 7340 | 7340 | 2 |
| 328 | 20231101 | 131500 | 1743850950 | 7340 | 7340 | 7340 | 7340 | 0 |
| 329 | 20231101 | 131400 | 1743850950 | 7340 | 7340 | 7340 | 7340 | 0 |
| 330 | 20231101 | 131300 | 1743850950 | 7340 | 7340 | 7340 | 7340 | 0 |
| 331 | 20231101 | 131200 | 1743850950 | 7340 | 7340 | 7340 | 7340 | 30 |
| 332 | 20231101 | 131100 | 1743630750 | 7340 | 7340 | 7340 | 7340 | 31 |
| 333 | 20231101 | 131000 | 1743403210 | 7340 | 7340 | 7340 | 7340 | 49 |
| 334 | 20231101 | 130900 | 1743043550 | 7350 | 7350 | 7350 | 7350 | 100 |
| 335 | 20231101 | 130800 | 1742308550 | 7360 | 7360 | 7360 | 7360 | 4 |
| 336 | 20231101 | 130700 | 1742279110 | 7330 | 7330 | 7330 | 7330 | 0 |
| 337 | 20231101 | 130600 | 1742279110 | 7330 | 7330 | 7330 | 7330 | 167 |
| 338 | 20231101 | 130500 | 1741055000 | 7320 | 7330 | 7330 | 7320 | 13 |
| 339 | 20231101 | 130400 | 1740959830 | 7340 | 7340 | 7340 | 7340 | 0 |
| 340 | 20231101 | 130300 | 1740959830 | 7340 | 7340 | 7340 | 7340 | 0 |
| 341 | 20231101 | 130200 | 1740959830 | 7340 | 7340 | 7340 | 7340 | 1 |
| 342 | 20231101 | 130100 | 1740952490 | 7350 | 7350 | 7350 | 7350 | 272 |
| 343 | 20231101 | 130000 | 1738953290 | 7350 | 7350 | 7350 | 7350 | 1 |
| 344 | 20231101 | 125900 | 1738945940 | 7350 | 7350 | 7350 | 7350 | 0 |
| 345 | 20231101 | 125800 | 1738945940 | 7350 | 7350 | 7350 | 7350 | 1 |
| 346 | 20231101 | 125700 | 1738938590 | 7350 | 7350 | 7350 | 7350 | 0 |
| 347 | 20231101 | 125600 | 1738938590 | 7350 | 7350 | 7350 | 7350 | 1 |
| 348 | 20231101 | 125500 | 1738931240 | 7320 | 7320 | 7320 | 7320 | 27 |
| 349 | 20231101 | 125400 | 1738733600 | 7320 | 7320 | 7320 | 7320 | 0 |
| 350 | 20231101 | 125300 | 1738733600 | 7320 | 7320 | 7320 | 7320 | 20 |
| 351 | 20231101 | 125200 | 1738587200 | 7370 | 7320 | 7370 | 7320 | 430 |
| 352 | 20231101 | 125100 | 1735420980 | 7320 | 7320 | 7320 | 7320 | 0 |
| 353 | 20231101 | 125000 | 1735420980 | 7320 | 7320 | 7330 | 7320 | 308 |
| 354 | 20231101 | 124900 | 1733163540 | 7320 | 7320 | 7320 | 7320 | 20 |
| 355 | 20231101 | 124800 | 1733017140 | 7320 | 7320 | 7320 | 7320 | 0 |
| 356 | 20231101 | 124700 | 1733017140 | 7320 | 7310 | 7320 | 7310 | 272 |
| 357 | 20231101 | 124600 | 1731027800 | 7310 | 7310 | 7310 | 7310 | 0 |
| 358 | 20231101 | 124500 | 1731027800 | 7310 | 7320 | 7320 | 7310 | 143 |
| 359 | 20231101 | 124400 | 1729982460 | 7310 | 7310 | 7310 | 7310 | 80 |
| 360 | 20231101 | 124300 | 1729397660 | 7310 | 7310 | 7310 | 7310 | 16 |
| 361 | 20231101 | 124200 | 1729280700 | 7310 | 7310 | 7310 | 7300 | 184 |
| 362 | 20231101 | 124100 | 1727937170 | 7310 | 7330 | 7330 | 7310 | 600 |
| 363 | 20231101 | 124000 | 1723546010 | 7330 | 7330 | 7330 | 7330 | 0 |
| 364 | 20231101 | 123900 | 1723546010 | 7330 | 7340 | 7340 | 7330 | 120 |
| 365 | 20231101 | 123800 | 1722666400 | 7340 | 7340 | 7340 | 7340 | 100 |
| 366 | 20231101 | 123700 | 1721932400 | 7330 | 7330 | 7330 | 7330 | 212 |
| 367 | 20231101 | 123600 | 1720378440 | 7370 | 7370 | 7370 | 7370 | 0 |
| 368 | 20231101 | 123500 | 1720378440 | 7370 | 7370 | 7370 | 7370 | 0 |
| 369 | 20231101 | 123400 | 1720378440 | 7370 | 7370 | 7370 | 7370 | 1 |
| 370 | 20231101 | 123300 | 1720371070 | 7380 | 7380 | 7380 | 7380 | 39 |
| 371 | 20231101 | 123200 | 1720083250 | 7380 | 7380 | 7380 | 7380 | 0 |
| 372 | 20231101 | 123100 | 1720083250 | 7380 | 7370 | 7380 | 7370 | 51 |
| 373 | 20231101 | 123000 | 1719707080 | 7320 | 7320 | 7320 | 7320 | 6 |
| 374 | 20231101 | 122900 | 1719663160 | 7320 | 7320 | 7320 | 7320 | 10 |
| 375 | 20231101 | 122800 | 1719589960 | 7370 | 7330 | 7370 | 7320 | 1005 |
| 376 | 20231101 | 122700 | 1712230070 | 7380 | 7380 | 7380 | 7380 | 100 |
| 377 | 20231101 | 122600 | 1711492070 | 7380 | 7370 | 7380 | 7320 | 1002 |
| 378 | 20231101 | 122500 | 1704148950 | 7380 | 7380 | 7380 | 7380 | 75 |
| 379 | 20231101 | 122400 | 1703595450 | 7380 | 7380 | 7380 | 7380 | 7 |
| 380 | 20231101 | 122300 | 1703543790 | 7380 | 7360 | 7380 | 7360 | 525 |
| 381 | 20231101 | 122200 | 1699672050 | 7330 | 7350 | 7350 | 7330 | 68 |
| 382 | 20231101 | 122100 | 1699172350 | 7350 | 7350 | 7350 | 7350 | 1 |
| 383 | 20231101 | 122000 | 1699165000 | 7330 | 7330 | 7330 | 7330 | 3 |
| 384 | 20231101 | 121900 | 1699143010 | 7320 | 7320 | 7320 | 7320 | 109 |
| 385 | 20231101 | 121800 | 1698345130 | 7310 | 7310 | 7310 | 7310 | 87 |
| 386 | 20231101 | 121700 | 1697709160 | 7310 | 7350 | 7350 | 7310 | 44 |
| 387 | 20231101 | 121600 | 1697385880 | 7300 | 7300 | 7300 | 7300 | 0 |
| 388 | 20231101 | 121500 | 1697385880 | 7300 | 7340 | 7340 | 7300 | 2000 |
| 389 | 20231101 | 121400 | 1682764690 | 7340 | 7340 | 7340 | 7340 | 0 |
| 390 | 20231101 | 121300 | 1682764690 | 7340 | 7340 | 7340 | 7340 | 0 |
| 391 | 20231101 | 121200 | 1682764690 | 7340 | 7340 | 7340 | 7340 | 0 |
| 392 | 20231101 | 121100 | 1682764690 | 7340 | 7340 | 7340 | 7340 | 0 |
| 393 | 20231101 | 121000 | 1682764690 | 7340 | 7340 | 7340 | 7340 | 150 |
| 394 | 20231101 | 120900 | 1681663690 | 7340 | 7350 | 7350 | 7340 | 288 |
| 395 | 20231101 | 120800 | 1679547730 | 7350 | 7350 | 7350 | 7350 | 59 |
| 396 | 20231101 | 120700 | 1679114080 | 7360 | 7360 | 7360 | 7360 | 7 |
| 397 | 20231101 | 120600 | 1679062560 | 7360 | 7360 | 7360 | 7360 | 7 |
| 398 | 20231101 | 120500 | 1679011040 | 7360 | 7360 | 7360 | 7360 | 0 |
| 399 | 20231101 | 120400 | 1679011040 | 7360 | 7360 | 7360 | 7360 | 0 |
| 400 | 20231101 | 120300 | 1679011040 | 7360 | 7360 | 7360 | 7360 | 10 |
| 401 | 20231101 | 120200 | 1678937440 | 7370 | 7370 | 7370 | 7370 | 2 |
| 402 | 20231101 | 120100 | 1678922700 | 7370 | 7350 | 7370 | 7350 | 151 |
| 403 | 20231101 | 120000 | 1677812830 | 7350 | 7350 | 7350 | 7350 | 2 |
| 404 | 20231101 | 115900 | 1677798130 | 7370 | 7370 | 7370 | 7370 | 100 |
| 405 | 20231101 | 115800 | 1677061130 | 7380 | 7370 | 7380 | 7370 | 100 |
| 406 | 20231101 | 115700 | 1676323160 | 7380 | 7380 | 7380 | 7380 | 0 |
| 407 | 20231101 | 115600 | 1676323160 | 7380 | 7390 | 7390 | 7380 | 44 |
| 408 | 20231101 | 115500 | 1675998210 | 7390 | 7380 | 7390 | 7380 | 1343 |
| 409 | 20231101 | 115400 | 1666074100 | 7380 | 7370 | 7380 | 7370 | 158 |
| 410 | 20231101 | 115300 | 1664908160 | 7350 | 7350 | 7350 | 7350 | 53 |
| 411 | 20231101 | 115200 | 1664518610 | 7350 | 7350 | 7350 | 7350 | 1 |
| 412 | 20231101 | 115100 | 1664511260 | 7370 | 7370 | 7370 | 7370 | 10 |
| 413 | 20231101 | 115000 | 1664437560 | 7370 | 7370 | 7370 | 7370 | 176 |
| 414 | 20231101 | 114900 | 1663140440 | 7370 | 7370 | 7370 | 7370 | 0 |
| 415 | 20231101 | 114800 | 1663140440 | 7370 | 7370 | 7370 | 7370 | 99 |
| 416 | 20231101 | 114700 | 1662410810 | 7400 | 7400 | 7400 | 7400 | 2 |
| 417 | 20231101 | 114600 | 1662396010 | 7370 | 7370 | 7370 | 7370 | 0 |
| 418 | 20231101 | 114500 | 1662396010 | 7370 | 7370 | 7370 | 7370 | 29 |
| 419 | 20231101 | 114400 | 1662182280 | 7370 | 7380 | 7380 | 7370 | 120 |
| 420 | 20231101 | 114300 | 1661297520 | 7380 | 7400 | 7400 | 7380 | 56 |
| 421 | 20231101 | 114200 | 1660883240 | 7400 | 7400 | 7400 | 7400 | 0 |
| 422 | 20231101 | 114100 | 1660883240 | 7400 | 7400 | 7400 | 7400 | 270 |
| 423 | 20231101 | 114000 | 1658885240 | 7400 | 7380 | 7400 | 7380 | 610 |
| 424 | 20231101 | 113900 | 1654373770 | 7390 | 7390 | 7390 | 7390 | 52 |
| 425 | 20231101 | 113800 | 1653989490 | 7390 | 7390 | 7390 | 7390 | 160 |
| 426 | 20231101 | 113700 | 1652807090 | 7380 | 7390 | 7390 | 7380 | 59 |
| 427 | 20231101 | 113600 | 1652371180 | 7400 | 7400 | 7400 | 7400 | 27 |
| 428 | 20231101 | 113500 | 1652171380 | 7400 | 7400 | 7400 | 7360 | 2073 |
| 429 | 20231101 | 113400 | 1636833900 | 7400 | 7420 | 7420 | 7400 | 2575 |
| 430 | 20231101 | 113300 | 1617776090 | 7420 | 7380 | 7420 | 7380 | 4281 |
| 431 | 20231101 | 113200 | 1586088170 | 7370 | 7360 | 7370 | 7360 | 420 |
| 432 | 20231101 | 113100 | 1582994770 | 7360 | 7360 | 7360 | 7360 | 0 |
| 433 | 20231101 | 113000 | 1582994770 | 7360 | 7360 | 7360 | 7360 | 30 |
| 434 | 20231101 | 112900 | 1582773970 | 7360 | 7350 | 7360 | 7350 | 128 |
| 435 | 20231101 | 112800 | 1581832670 | 7330 | 7330 | 7330 | 7330 | 539 |
| 436 | 20231101 | 112700 | 1577881800 | 7330 | 7330 | 7330 | 7330 | 10 |
| 437 | 20231101 | 112600 | 1577808500 | 7330 | 7330 | 7330 | 7330 | 0 |
| 438 | 20231101 | 112500 | 1577808500 | 7330 | 7330 | 7330 | 7330 | 2 |
| 439 | 20231101 | 112400 | 1577793840 | 7330 | 7330 | 7340 | 7330 | 6 |
| 440 | 20231101 | 112300 | 1577749850 | 7330 | 7330 | 7360 | 7330 | 733 |
| 441 | 20231101 | 112200 | 1572365640 | 7330 | 7330 | 7330 | 7330 | 10 |
| 442 | 20231101 | 112100 | 1572292340 | 7350 | 7350 | 7350 | 7350 | 128 |
| 443 | 20231101 | 112000 | 1571351540 | 7350 | 7340 | 7350 | 7340 | 292 |
| 444 | 20231101 | 111900 | 1569206540 | 7350 | 7340 | 7350 | 7340 | 510 |
| 445 | 20231101 | 111800 | 1565458360 | 7340 | 7330 | 7340 | 7330 | 413 |
| 446 | 20231101 | 111700 | 1562430950 | 7340 | 7330 | 7340 | 7330 | 2 |
| 447 | 20231101 | 111600 | 1562416280 | 7340 | 7340 | 7340 | 7340 | 57 |
| 448 | 20231101 | 111500 | 1561997900 | 7350 | 7340 | 7350 | 7340 | 120 |
| 449 | 20231101 | 111400 | 1561116000 | 7340 | 7340 | 7340 | 7340 | 1 |
| 450 | 20231101 | 111300 | 1561108660 | 7340 | 7340 | 7340 | 7340 | 0 |
| 451 | 20231101 | 111200 | 1561108660 | 7340 | 7340 | 7340 | 7340 | 9 |
| 452 | 20231101 | 111100 | 1561042600 | 7340 | 7340 | 7340 | 7340 | 7 |
| 453 | 20231101 | 111000 | 1560991220 | 7340 | 7390 | 7390 | 7340 | 318 |
| 454 | 20231101 | 110900 | 1558648370 | 7390 | 7380 | 7390 | 7380 | 73 |
| 455 | 20231101 | 110800 | 1558109620 | 7370 | 7370 | 7380 | 7370 | 1035 |
| 456 | 20231101 | 110700 | 1550478610 | 7340 | 7340 | 7340 | 7340 | 105 |
| 457 | 20231101 | 110600 | 1549707910 | 7340 | 7340 | 7340 | 7340 | 100 |
| 458 | 20231101 | 110500 | 1548973910 | 7370 | 7370 | 7370 | 7370 | 0 |
| 459 | 20231101 | 110400 | 1548973910 | 7370 | 7340 | 7370 | 7340 | 466 |
| 460 | 20231101 | 110300 | 1545552020 | 7350 | 7350 | 7350 | 7350 | 220 |
| 461 | 20231101 | 110200 | 1543935020 | 7370 | 7370 | 7370 | 7370 | 30 |
| 462 | 20231101 | 110100 | 1543713920 | 7350 | 7350 | 7350 | 7350 | 0 |
| 463 | 20231101 | 110000 | 1543713920 | 7350 | 7350 | 7370 | 7350 | 114 |
| 464 | 20231101 | 105900 | 1542874020 | 7340 | 7330 | 7340 | 7330 | 234 |
| 465 | 20231101 | 105800 | 1541158400 | 7340 | 7350 | 7350 | 7330 | 938 |
| 466 | 20231101 | 105700 | 1534270750 | 7350 | 7350 | 7350 | 7350 | 34 |
| 467 | 20231101 | 105600 | 1534020850 | 7390 | 7350 | 7390 | 7350 | 79 |
| 468 | 20231101 | 105500 | 1533440160 | 7350 | 7340 | 7350 | 7340 | 509 |
| 469 | 20231101 | 105400 | 1529704090 | 7350 | 7390 | 7390 | 7340 | 1004 |
| 470 | 20231101 | 105300 | 1522319850 | 7410 | 7400 | 7410 | 7390 | 164 |
| 471 | 20231101 | 105200 | 1521104870 | 7410 | 7400 | 7410 | 7400 | 58 |
| 472 | 20231101 | 105100 | 1520675620 | 7410 | 7410 | 7410 | 7400 | 555 |
| 473 | 20231101 | 105000 | 1516566510 | 7420 | 7420 | 7420 | 7420 | 0 |
| 474 | 20231101 | 104900 | 1516566510 | 7420 | 7420 | 7420 | 7400 | 1619 |
| 475 | 20231101 | 104800 | 1504553550 | 7420 | 7400 | 7420 | 7350 | 1724 |
| 476 | 20231101 | 104700 | 1491785680 | 7410 | 7420 | 7440 | 7410 | 719 |
| 477 | 20231101 | 104600 | 1486453700 | 7420 | 7420 | 7420 | 7410 | 625 |
| 478 | 20231101 | 104500 | 1481816210 | 7420 | 7390 | 7460 | 7390 | 7602 |
| 479 | 20231101 | 104400 | 1425371860 | 7390 | 7380 | 7390 | 7380 | 452 |
| 480 | 20231101 | 104300 | 1422035890 | 7380 | 7370 | 7380 | 7370 | 68 |
| 481 | 20231101 | 104200 | 1421534540 | 7370 | 7360 | 7370 | 7360 | 95 |
| 482 | 20231101 | 104100 | 1420834540 | 7360 | 7360 | 7360 | 7360 | 3 |
| 483 | 20231101 | 104000 | 1420812460 | 7360 | 7360 | 7360 | 7360 | 119 |
| 484 | 20231101 | 103900 | 1419936620 | 7360 | 7360 | 7360 | 7360 | 81 |
| 485 | 20231101 | 103800 | 1419340460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 486 | 20231101 | 103700 | 1419340460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 487 | 20231101 | 103600 | 1419340460 | 7360 | 7350 | 7360 | 7350 | 807 |
| 488 | 20231101 | 103500 | 1413406300 | 7350 | 7300 | 7350 | 7300 | 106 |
| 489 | 20231101 | 103400 | 1412632450 | 7300 | 7300 | 7300 | 7300 | 71 |
| 490 | 20231101 | 103300 | 1412114150 | 7300 | 7300 | 7300 | 7290 | 1707 |
| 491 | 20231101 | 103200 | 1399663970 | 7300 | 7310 | 7310 | 7300 | 983 |
| 492 | 20231101 | 103100 | 1392481050 | 7310 | 7360 | 7360 | 7310 | 398 |
| 493 | 20231101 | 103000 | 1389560480 | 7360 | 7360 | 7380 | 7360 | 17 |
| 494 | 20231101 | 102900 | 1389435340 | 7360 | 7360 | 7360 | 7360 | 299 |
| 495 | 20231101 | 102800 | 1387234700 | 7360 | 7350 | 7360 | 7350 | 155 |
| 496 | 20231101 | 102700 | 1386095430 | 7360 | 7360 | 7360 | 7360 | 0 |
| 497 | 20231101 | 102600 | 1386095430 | 7360 | 7360 | 7360 | 7350 | 16 |
| 498 | 20231101 | 102500 | 1385977680 | 7350 | 7360 | 7360 | 7350 | 53 |
| 499 | 20231101 | 102400 | 1385587610 | 7360 | 7350 | 7360 | 7350 | 709 |
| 500 | 20231101 | 102300 | 1380371380 | 7350 | 7340 | 7350 | 7340 | 775 |
| 501 | 20231101 | 102200 | 1374682780 | 7340 | 7360 | 7360 | 7340 | 87 |
| 502 | 20231101 | 102100 | 1374042580 | 7360 | 7370 | 7370 | 7360 | 626 |
| 503 | 20231101 | 102000 | 1369429220 | 7370 | 7390 | 7390 | 7370 | 424 |
| 504 | 20231101 | 101900 | 1366302700 | 7390 | 7390 | 7400 | 7390 | 686 |
| 505 | 20231101 | 101800 | 1361228160 | 7390 | 7390 | 7390 | 7390 | 146 |
| 506 | 20231101 | 101700 | 1360149220 | 7390 | 7380 | 7400 | 7370 | 925 |
| 507 | 20231101 | 101600 | 1353312520 | 7380 | 7360 | 7380 | 7360 | 527 |
| 508 | 20231101 | 101500 | 1349426690 | 7350 | 7350 | 7350 | 7350 | 1 |
| 509 | 20231101 | 101400 | 1349419340 | 7350 | 7310 | 7350 | 7310 | 122 |
| 510 | 20231101 | 101300 | 1348523490 | 7320 | 7320 | 7340 | 7320 | 286 |
| 511 | 20231101 | 101200 | 1346429510 | 7310 | 7310 | 7310 | 7310 | 201 |
| 512 | 20231101 | 101100 | 1344960200 | 7300 | 7300 | 7300 | 7300 | 0 |
| 513 | 20231101 | 101000 | 1344960200 | 7300 | 7300 | 7300 | 7300 | 32 |
| 514 | 20231101 | 100900 | 1344726600 | 7300 | 7300 | 7300 | 7280 | 2258 |
| 515 | 20231101 | 100800 | 1328247360 | 7300 | 7300 | 7300 | 7300 | 235 |
| 516 | 20231101 | 100700 | 1326531860 | 7330 | 7330 | 7330 | 7330 | 1 |
| 517 | 20231101 | 100600 | 1326524530 | 7290 | 7310 | 7310 | 7290 | 507 |
| 518 | 20231101 | 100500 | 1322822700 | 7320 | 7330 | 7330 | 7300 | 54 |
| 519 | 20231101 | 100400 | 1322428430 | 7300 | 7330 | 7330 | 7300 | 192 |
| 520 | 20231101 | 100300 | 1321023430 | 7330 | 7310 | 7330 | 7300 | 9082 |
| 521 | 20231101 | 100200 | 1254612900 | 7310 | 7310 | 7330 | 7310 | 70 |
| 522 | 20231101 | 100100 | 1254101180 | 7340 | 7320 | 7340 | 7320 | 255 |
| 523 | 20231101 | 100000 | 1252231710 | 7310 | 7310 | 7320 | 7310 | 256 |
| 524 | 20231101 | 095900 | 1250360090 | 7320 | 7330 | 7330 | 7310 | 593 |
| 525 | 20231101 | 095800 | 1246023160 | 7330 | 7340 | 7350 | 7330 | 472 |
| 526 | 20231101 | 095700 | 1242561690 | 7350 | 7390 | 7390 | 7350 | 8270 |
| 527 | 20231101 | 095600 | 1181768870 | 7400 | 7350 | 7400 | 7340 | 4495 |
| 528 | 20231101 | 095500 | 1148719390 | 7350 | 7400 | 7400 | 7350 | 598 |
| 529 | 20231101 | 095400 | 1144320040 | 7370 | 7360 | 7420 | 7320 | 3906 |
| 530 | 20231101 | 095300 | 1115590240 | 7350 | 7420 | 7420 | 7290 | 5875 |
| 531 | 20231101 | 095200 | 1072429340 | 7450 | 7420 | 7460 | 7400 | 3380 |
| 532 | 20231101 | 095100 | 1047367080 | 7420 | 7470 | 7530 | 7400 | 13065 |
| 533 | 20231101 | 095000 | 949637300 | 7470 | 7400 | 7500 | 7330 | 26981 |
| 534 | 20231101 | 094900 | 749590080 | 7400 | 7450 | 7450 | 7300 | 4156 |
| 535 | 20231101 | 094800 | 719022580 | 7450 | 7470 | 7570 | 7420 | 5275 |
| 536 | 20231101 | 094700 | 679539270 | 7460 | 7340 | 7550 | 7310 | 42747 |
| 537 | 20231101 | 094600 | 360725830 | 7350 | 7270 | 7350 | 7270 | 10881 |
| 538 | 20231101 | 094500 | 281281440 | 7260 | 7230 | 7260 | 7230 | 6015 |
| 539 | 20231101 | 094400 | 237695180 | 7230 | 7230 | 7230 | 7230 | 701 |
| 540 | 20231101 | 094300 | 232626950 | 7230 | 7230 | 7230 | 7230 | 515 |
| 541 | 20231101 | 094200 | 228903500 | 7230 | 7200 | 7230 | 7200 | 37 |
| 542 | 20231101 | 094100 | 228637040 | 7230 | 7200 | 7240 | 7200 | 514 |
| 543 | 20231101 | 094000 | 224928680 | 7200 | 7220 | 7220 | 7200 | 2376 |
| 544 | 20231101 | 093900 | 207792320 | 7210 | 7250 | 7250 | 7210 | 602 |
| 545 | 20231101 | 093800 | 203432920 | 7250 | 7250 | 7260 | 7240 | 3310 |
| 546 | 20231101 | 093700 | 179434550 | 7250 | 7240 | 7270 | 7240 | 3991 |
| 547 | 20231101 | 093600 | 150474710 | 7250 | 7190 | 7250 | 7190 | 4898 |
| 548 | 20231101 | 093500 | 115084640 | 7200 | 7200 | 7230 | 7200 | 1483 |
| 549 | 20231101 | 093400 | 104406710 | 7200 | 7190 | 7240 | 7170 | 2882 |
| 550 | 20231101 | 093300 | 83662940 | 7190 | 7130 | 7190 | 7130 | 2144 |
| 551 | 20231101 | 093200 | 68299500 | 7130 | 7150 | 7170 | 7130 | 824 |
| 552 | 20231101 | 093100 | 62411030 | 7140 | 7110 | 7140 | 7110 | 553 |
| 553 | 20231101 | 093000 | 58473400 | 7100 | 7090 | 7100 | 7090 | 310 |
| 554 | 20231101 | 092900 | 56272420 | 7090 | 7090 | 7090 | 7090 | 0 |
| 555 | 20231101 | 092800 | 56272420 | 7090 | 7100 | 7100 | 7090 | 1426 |
| 556 | 20231101 | 092700 | 46152820 | 7090 | 7080 | 7090 | 7080 | 1684 |
| 557 | 20231101 | 092600 | 34213470 | 7080 | 7050 | 7080 | 7050 | 122 |
| 558 | 20231101 | 092500 | 33351070 | 7100 | 7030 | 7100 | 7030 | 2470 |
| 559 | 20231101 | 092400 | 15891840 | 7020 | 7030 | 7030 | 7020 | 540 |
| 560 | 20231101 | 092300 | 12100040 | 7020 | 7010 | 7020 | 7010 | 277 |
| 561 | 20231101 | 092200 | 10158200 | 7010 | 7010 | 7010 | 7010 | 6 |
| 562 | 20231101 | 092100 | 10116140 | 7030 | 7030 | 7030 | 7030 | 0 |
| 563 | 20231101 | 092000 | 10116140 | 7030 | 7030 | 7030 | 7020 | 128 |
| 564 | 20231101 | 091900 | 9216310 | 7000 | 6990 | 7000 | 6990 | 131 |
| 565 | 20231101 | 091800 | 8299320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 566 | 20231101 | 091700 | 8299320 | 6990 | 6990 | 6990 | 6990 | 16 |
| 567 | 20231101 | 091600 | 8187480 | 6980 | 6980 | 6980 | 6980 | 75 |
| 568 | 20231101 | 091500 | 7663980 | 6980 | 6970 | 6980 | 6970 | 176 |
| 569 | 20231101 | 091400 | 6436660 | 6970 | 6970 | 6970 | 6970 | 333 |
| 570 | 20231101 | 091300 | 4115650 | 6980 | 6980 | 6980 | 6980 | 0 |
| 571 | 20231101 | 091200 | 4115650 | 6980 | 6980 | 6980 | 6980 | 150 |
| 572 | 20231101 | 091100 | 3068650 | 6990 | 6990 | 6990 | 6990 | 0 |
| 573 | 20231101 | 091000 | 3068650 | 6990 | 6990 | 6990 | 6990 | 1 |
| 574 | 20231101 | 090900 | 3061660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 575 | 20231101 | 090800 | 3061660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 576 | 20231101 | 090700 | 3061660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 577 | 20231101 | 090600 | 3061660 | 6970 | 6970 | 6970 | 6970 | 77 |
| 578 | 20231101 | 090500 | 2524970 | 6970 | 6970 | 6970 | 6970 | 20 |
| 579 | 20231101 | 090400 | 2385570 | 6990 | 6990 | 6990 | 6990 | 2 |
| 580 | 20231101 | 090300 | 2371590 | 6990 | 6970 | 6990 | 6970 | 101 |
| 581 | 20231101 | 090200 | 1667600 | 6960 | 6960 | 6960 | 6960 | 0 |
| 582 | 20231101 | 090100 | 1667600 | 6960 | 6960 | 6960 | 6960 | 0 |
| 583 | 20231101 | 090000 | 1667600 | 6960 | 6940 | 6960 | 6940 | 240 |