29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 4882 |
| 3 | 20231107 | 184200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 4 | 20231107 | 184100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 5 | 20231107 | 184000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 6 | 20231107 | 183900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 7 | 20231107 | 183800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 8 | 20231107 | 183700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 9 | 20231107 | 183600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 10 | 20231107 | 183500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 11 | 20231107 | 183400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 12 | 20231107 | 183300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 13 | 20231107 | 183200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 14 | 20231107 | 183100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 15 | 20231107 | 183000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 16 | 20231107 | 182900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 17 | 20231107 | 182800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 18 | 20231107 | 182700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 19 | 20231107 | 182600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 20 | 20231107 | 182500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 21 | 20231107 | 182400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 22 | 20231107 | 182300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 23 | 20231107 | 182200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 24 | 20231107 | 182100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 25 | 20231107 | 182000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 26 | 20231107 | 181900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 27 | 20231107 | 181800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 28 | 20231107 | 181700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 29 | 20231107 | 181600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 30 | 20231107 | 181500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 31 | 20231107 | 181400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 32 | 20231107 | 181300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 4882 |
| 33 | 20231107 | 181200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 34 | 20231107 | 181100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 35 | 20231107 | 181000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 36 | 20231107 | 180900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 37 | 20231107 | 180800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 38 | 20231107 | 180700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 39 | 20231107 | 180600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 40 | 20231107 | 180500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 41 | 20231107 | 180400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 42 | 20231107 | 180300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 43 | 20231107 | 180200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 44 | 20231107 | 180100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 45 | 20231107 | 180000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 46 | 20231107 | 175900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 47 | 20231107 | 175800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 48 | 20231107 | 175700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 49 | 20231107 | 175600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 50 | 20231107 | 175500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 51 | 20231107 | 175400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 52 | 20231107 | 175300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 53 | 20231107 | 175200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 54 | 20231107 | 175100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 55 | 20231107 | 175000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 56 | 20231107 | 174900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 57 | 20231107 | 174800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 58 | 20231107 | 174700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 59 | 20231107 | 174600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 60 | 20231107 | 174500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 61 | 20231107 | 174400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 62 | 20231107 | 174300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 4882 |
| 63 | 20231107 | 174200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 64 | 20231107 | 174100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 65 | 20231107 | 174000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 66 | 20231107 | 173900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 67 | 20231107 | 173800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 68 | 20231107 | 173700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 69 | 20231107 | 173600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 70 | 20231107 | 173500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 71 | 20231107 | 173400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 72 | 20231107 | 173300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 73 | 20231107 | 173200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 74 | 20231107 | 173100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 75 | 20231107 | 173000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 76 | 20231107 | 172900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 77 | 20231107 | 172800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 78 | 20231107 | 172700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 79 | 20231107 | 172600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 80 | 20231107 | 172500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 81 | 20231107 | 172400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 82 | 20231107 | 172300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 83 | 20231107 | 172200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 84 | 20231107 | 172100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 85 | 20231107 | 172000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 86 | 20231107 | 171900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 87 | 20231107 | 171800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 88 | 20231107 | 171700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 89 | 20231107 | 171600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 90 | 20231107 | 171500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 91 | 20231107 | 171400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 92 | 20231107 | 171300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 4882 |
| 93 | 20231107 | 171200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 94 | 20231107 | 171100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 95 | 20231107 | 171000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 96 | 20231107 | 170900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 97 | 20231107 | 170800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 98 | 20231107 | 170700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 99 | 20231107 | 170600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 100 | 20231107 | 170500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 101 | 20231107 | 170400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 102 | 20231107 | 170300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 103 | 20231107 | 170200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 104 | 20231107 | 170100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 105 | 20231107 | 170000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 106 | 20231107 | 165900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 107 | 20231107 | 165800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 108 | 20231107 | 165700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 109 | 20231107 | 165600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 110 | 20231107 | 165500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 111 | 20231107 | 165400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 112 | 20231107 | 165300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 113 | 20231107 | 165200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 114 | 20231107 | 165100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 115 | 20231107 | 165000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 116 | 20231107 | 164900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 117 | 20231107 | 164800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 118 | 20231107 | 164700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 119 | 20231107 | 164600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 120 | 20231107 | 164500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 121 | 20231107 | 164400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 122 | 20231107 | 164300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 4882 |
| 123 | 20231107 | 164200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 124 | 20231107 | 164100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 125 | 20231107 | 164000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 126 | 20231107 | 163900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 127 | 20231107 | 163800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 128 | 20231107 | 163700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 129 | 20231107 | 163600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 130 | 20231107 | 163500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 131 | 20231107 | 163400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 132 | 20231107 | 163300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 133 | 20231107 | 163200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 134 | 20231107 | 163100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 135 | 20231107 | 163000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 136 | 20231107 | 162900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 137 | 20231107 | 162800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 138 | 20231107 | 162700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 139 | 20231107 | 162600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 140 | 20231107 | 162500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 141 | 20231107 | 162400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 142 | 20231107 | 162300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 143 | 20231107 | 162200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 144 | 20231107 | 162100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 145 | 20231107 | 162000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 146 | 20231107 | 161900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 147 | 20231107 | 161800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 148 | 20231107 | 161700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 149 | 20231107 | 161600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 150 | 20231107 | 161500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 151 | 20231107 | 161400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 152 | 20231107 | 161300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 4882 |
| 153 | 20231107 | 161200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 154 | 20231107 | 161100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 155 | 20231107 | 161000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 156 | 20231107 | 160900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 157 | 20231107 | 160800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 158 | 20231107 | 160700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 159 | 20231107 | 160600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 160 | 20231107 | 160500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 161 | 20231107 | 160400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 162 | 20231107 | 160300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 163 | 20231107 | 160200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 164 | 20231107 | 160100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 165 | 20231107 | 160000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 166 | 20231107 | 155900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 167 | 20231107 | 155800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 168 | 20231107 | 155700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 169 | 20231107 | 155600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 170 | 20231107 | 155500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 171 | 20231107 | 155400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 172 | 20231107 | 155300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 173 | 20231107 | 155200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 174 | 20231107 | 155100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 175 | 20231107 | 155000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 176 | 20231107 | 154900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 177 | 20231107 | 154800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 178 | 20231107 | 154700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 179 | 20231107 | 154600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 180 | 20231107 | 154500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 181 | 20231107 | 154400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 182 | 20231107 | 154300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 4882 |
| 183 | 20231107 | 154200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 184 | 20231107 | 154100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 185 | 20231107 | 154000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 186 | 20231107 | 153900 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 187 | 20231107 | 153800 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 188 | 20231107 | 153700 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 189 | 20231107 | 153600 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 190 | 20231107 | 153500 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 191 | 20231107 | 153400 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 192 | 20231107 | 153300 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 193 | 20231107 | 153200 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 194 | 20231107 | 153100 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 195 | 20231107 | 153000 | 2216446610 | 5210 | 5210 | 5210 | 5210 | 4882 |
| 196 | 20231107 | 152900 | 2191011390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 197 | 20231107 | 152800 | 2191011390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 198 | 20231107 | 152700 | 2191011390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 199 | 20231107 | 152600 | 2191011390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 200 | 20231107 | 152500 | 2191011390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 201 | 20231107 | 152400 | 2191011390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 202 | 20231107 | 152300 | 2191011390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 203 | 20231107 | 152200 | 2191011390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 204 | 20231107 | 152100 | 2191011390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 205 | 20231107 | 152000 | 2191011390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 206 | 20231107 | 151900 | 2191011390 | 5220 | 5220 | 5220 | 5210 | 257 |
| 207 | 20231107 | 151800 | 2189670050 | 5220 | 5220 | 5230 | 5220 | 998 |
| 208 | 20231107 | 151700 | 2184460480 | 5220 | 5210 | 5220 | 5210 | 123 |
| 209 | 20231107 | 151600 | 2183819620 | 5210 | 5200 | 5220 | 5200 | 1004 |
| 210 | 20231107 | 151500 | 2178592110 | 5200 | 5200 | 5210 | 5200 | 1473 |
| 211 | 20231107 | 151400 | 2170929780 | 5210 | 5210 | 5210 | 5200 | 871 |
| 212 | 20231107 | 151300 | 2166392250 | 5220 | 5220 | 5220 | 5210 | 1327 |
| 213 | 20231107 | 151200 | 2159466530 | 5230 | 5220 | 5230 | 5220 | 270 |
| 214 | 20231107 | 151100 | 2158057090 | 5220 | 5210 | 5220 | 5210 | 1071 |
| 215 | 20231107 | 151000 | 2152468470 | 5210 | 5210 | 5210 | 5200 | 5225 |
| 216 | 20231107 | 150900 | 2125291540 | 5210 | 5210 | 5210 | 5210 | 217 |
| 217 | 20231107 | 150800 | 2124160970 | 5200 | 5210 | 5210 | 5200 | 182 |
| 218 | 20231107 | 150700 | 2123214350 | 5220 | 5200 | 5220 | 5200 | 20 |
| 219 | 20231107 | 150600 | 2123110150 | 5220 | 5220 | 5220 | 5210 | 1560 |
| 220 | 20231107 | 150500 | 2114982010 | 5220 | 5210 | 5220 | 5210 | 253 |
| 221 | 20231107 | 150400 | 2113663300 | 5220 | 5220 | 5220 | 5220 | 65 |
| 222 | 20231107 | 150300 | 2113324000 | 5220 | 5210 | 5220 | 5210 | 860 |
| 223 | 20231107 | 150200 | 2108842270 | 5210 | 5210 | 5220 | 5210 | 447 |
| 224 | 20231107 | 150100 | 2106513390 | 5210 | 5200 | 5210 | 5200 | 564 |
| 225 | 20231107 | 150000 | 2103575040 | 5210 | 5210 | 5210 | 5200 | 772 |
| 226 | 20231107 | 145900 | 2099555350 | 5210 | 5210 | 5220 | 5210 | 575 |
| 227 | 20231107 | 145800 | 2096556850 | 5220 | 5210 | 5220 | 5200 | 501 |
| 228 | 20231107 | 145700 | 2093947450 | 5210 | 5210 | 5220 | 5210 | 1094 |
| 229 | 20231107 | 145600 | 2088245400 | 5210 | 5200 | 5210 | 5200 | 546 |
| 230 | 20231107 | 145500 | 2085402740 | 5210 | 5210 | 5210 | 5210 | 304 |
| 231 | 20231107 | 145400 | 2083818900 | 5210 | 5210 | 5210 | 5210 | 139 |
| 232 | 20231107 | 145300 | 2083094710 | 5210 | 5210 | 5210 | 5210 | 168 |
| 233 | 20231107 | 145200 | 2082219430 | 5210 | 5210 | 5210 | 5190 | 678 |
| 234 | 20231107 | 145100 | 2078691050 | 5210 | 5210 | 5210 | 5210 | 351 |
| 235 | 20231107 | 145000 | 2076862340 | 5210 | 5210 | 5210 | 5190 | 5897 |
| 236 | 20231107 | 144900 | 2046243570 | 5210 | 5200 | 5210 | 5200 | 1123 |
| 237 | 20231107 | 144800 | 2040399440 | 5210 | 5200 | 5210 | 5200 | 14 |
| 238 | 20231107 | 144700 | 2040326580 | 5200 | 5200 | 5200 | 5200 | 127 |
| 239 | 20231107 | 144600 | 2039666180 | 5190 | 5200 | 5200 | 5190 | 1623 |
| 240 | 20231107 | 144500 | 2031230580 | 5210 | 5210 | 5210 | 5210 | 12 |
| 241 | 20231107 | 144400 | 2031168060 | 5200 | 5210 | 5210 | 5200 | 215 |
| 242 | 20231107 | 144300 | 2030048020 | 5200 | 5200 | 5200 | 5200 | 198 |
| 243 | 20231107 | 144200 | 2029018420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 244 | 20231107 | 144100 | 2029018420 | 5200 | 5200 | 5200 | 5200 | 515 |
| 245 | 20231107 | 144000 | 2026340420 | 5200 | 5200 | 5200 | 5200 | 318 |
| 246 | 20231107 | 143900 | 2024686820 | 5200 | 5200 | 5200 | 5200 | 10 |
| 247 | 20231107 | 143800 | 2024634820 | 5190 | 5190 | 5190 | 5190 | 1 |
| 248 | 20231107 | 143700 | 2024629630 | 5200 | 5200 | 5200 | 5200 | 12 |
| 249 | 20231107 | 143600 | 2024567230 | 5200 | 5200 | 5200 | 5200 | 23 |
| 250 | 20231107 | 143500 | 2024447630 | 5200 | 5200 | 5200 | 5200 | 20 |
| 251 | 20231107 | 143400 | 2024343630 | 5200 | 5200 | 5200 | 5200 | 10 |
| 252 | 20231107 | 143300 | 2024291630 | 5180 | 5180 | 5190 | 5180 | 2136 |
| 253 | 20231107 | 143200 | 2013212050 | 5190 | 5190 | 5190 | 5190 | 10 |
| 254 | 20231107 | 143100 | 2013160150 | 5200 | 5180 | 5200 | 5180 | 32 |
| 255 | 20231107 | 143000 | 2012994190 | 5190 | 5180 | 5190 | 5180 | 483 |
| 256 | 20231107 | 142900 | 2010492220 | 5190 | 5190 | 5190 | 5190 | 629 |
| 257 | 20231107 | 142800 | 2007227710 | 5190 | 5190 | 5190 | 5190 | 456 |
| 258 | 20231107 | 142700 | 2004861070 | 5190 | 5200 | 5200 | 5190 | 1076 |
| 259 | 20231107 | 142600 | 1999275030 | 5200 | 5200 | 5200 | 5200 | 3 |
| 260 | 20231107 | 142500 | 1999259430 | 5200 | 5200 | 5200 | 5200 | 50 |
| 261 | 20231107 | 142400 | 1998999430 | 5190 | 5200 | 5200 | 5190 | 1122 |
| 262 | 20231107 | 142300 | 1993176220 | 5200 | 5200 | 5200 | 5200 | 5 |
| 263 | 20231107 | 142200 | 1993150220 | 5200 | 5200 | 5200 | 5200 | 128 |
| 264 | 20231107 | 142100 | 1992484620 | 5190 | 5190 | 5190 | 5190 | 0 |
| 265 | 20231107 | 142000 | 1992484620 | 5190 | 5190 | 5190 | 5190 | 0 |
| 266 | 20231107 | 141900 | 1992484620 | 5190 | 5190 | 5190 | 5190 | 0 |
| 267 | 20231107 | 141800 | 1992484620 | 5190 | 5190 | 5190 | 5190 | 0 |
| 268 | 20231107 | 141700 | 1992484620 | 5190 | 5200 | 5200 | 5190 | 515 |
| 269 | 20231107 | 141600 | 1989807770 | 5190 | 5190 | 5190 | 5190 | 652 |
| 270 | 20231107 | 141500 | 1986423890 | 5200 | 5190 | 5200 | 5190 | 105 |
| 271 | 20231107 | 141400 | 1985878920 | 5190 | 5190 | 5190 | 5190 | 100 |
| 272 | 20231107 | 141300 | 1985359920 | 5200 | 5210 | 5210 | 5200 | 496 |
| 273 | 20231107 | 141200 | 1982777720 | 5210 | 5210 | 5210 | 5210 | 0 |
| 274 | 20231107 | 141100 | 1982777720 | 5210 | 5200 | 5210 | 5200 | 51 |
| 275 | 20231107 | 141000 | 1982512510 | 5190 | 5190 | 5190 | 5190 | 0 |
| 276 | 20231107 | 140900 | 1982512510 | 5190 | 5190 | 5190 | 5190 | 924 |
| 277 | 20231107 | 140800 | 1977716950 | 5210 | 5210 | 5210 | 5200 | 27 |
| 278 | 20231107 | 140700 | 1977576310 | 5210 | 5210 | 5210 | 5210 | 314 |
| 279 | 20231107 | 140600 | 1975940370 | 5210 | 5190 | 5210 | 5190 | 1858 |
| 280 | 20231107 | 140500 | 1966268390 | 5190 | 5190 | 5190 | 5190 | 132 |
| 281 | 20231107 | 140400 | 1965583310 | 5190 | 5190 | 5190 | 5190 | 23 |
| 282 | 20231107 | 140300 | 1965463940 | 5180 | 5180 | 5180 | 5180 | 0 |
| 283 | 20231107 | 140200 | 1965463940 | 5180 | 5180 | 5180 | 5180 | 315 |
| 284 | 20231107 | 140100 | 1963832240 | 5170 | 5180 | 5180 | 5170 | 1575 |
| 285 | 20231107 | 140000 | 1955683510 | 5190 | 5190 | 5190 | 5190 | 11 |
| 286 | 20231107 | 135900 | 1955626420 | 5200 | 5200 | 5200 | 5200 | 135 |
| 287 | 20231107 | 135800 | 1954924420 | 5200 | 5200 | 5200 | 5200 | 56 |
| 288 | 20231107 | 135700 | 1954633220 | 5180 | 5160 | 5180 | 5160 | 20141 |
| 289 | 20231107 | 135600 | 1850463890 | 5160 | 5170 | 5170 | 5160 | 1103 |
| 290 | 20231107 | 135500 | 1844771380 | 5160 | 5190 | 5190 | 5160 | 5272 |
| 291 | 20231107 | 135400 | 1817524280 | 5180 | 5200 | 5200 | 5180 | 9434 |
| 292 | 20231107 | 135300 | 1768628750 | 5210 | 5200 | 5210 | 5200 | 1312 |
| 293 | 20231107 | 135200 | 1761806340 | 5200 | 5200 | 5200 | 5200 | 283 |
| 294 | 20231107 | 135100 | 1760334740 | 5200 | 5200 | 5200 | 5190 | 102 |
| 295 | 20231107 | 135000 | 1759804840 | 5200 | 5210 | 5220 | 5200 | 832 |
| 296 | 20231107 | 134900 | 1755475780 | 5210 | 5210 | 5210 | 5200 | 1472 |
| 297 | 20231107 | 134800 | 1747821230 | 5210 | 5210 | 5210 | 5210 | 529 |
| 298 | 20231107 | 134700 | 1745065140 | 5210 | 5210 | 5210 | 5210 | 109 |
| 299 | 20231107 | 134600 | 1744497250 | 5210 | 5200 | 5210 | 5200 | 58 |
| 300 | 20231107 | 134500 | 1744195640 | 5200 | 5200 | 5200 | 5200 | 1126 |
| 301 | 20231107 | 134400 | 1738340440 | 5200 | 5200 | 5200 | 5200 | 100 |
| 302 | 20231107 | 134300 | 1737820440 | 5200 | 5190 | 5200 | 5190 | 55 |
| 303 | 20231107 | 134200 | 1737534940 | 5200 | 5200 | 5200 | 5200 | 6 |
| 304 | 20231107 | 134100 | 1737503740 | 5200 | 5200 | 5200 | 5190 | 296 |
| 305 | 20231107 | 134000 | 1735966980 | 5190 | 5190 | 5200 | 5180 | 1061 |
| 306 | 20231107 | 133900 | 1730462900 | 5210 | 5210 | 5210 | 5210 | 305 |
| 307 | 20231107 | 133800 | 1728873850 | 5210 | 5210 | 5210 | 5210 | 1 |
| 308 | 20231107 | 133700 | 1728868640 | 5190 | 5200 | 5200 | 5190 | 515 |
| 309 | 20231107 | 133600 | 1726195270 | 5200 | 5200 | 5200 | 5200 | 11 |
| 310 | 20231107 | 133500 | 1726138070 | 5200 | 5200 | 5200 | 5200 | 406 |
| 311 | 20231107 | 133400 | 1724026870 | 5200 | 5200 | 5200 | 5200 | 401 |
| 312 | 20231107 | 133300 | 1721941670 | 5180 | 5180 | 5180 | 5180 | 32 |
| 313 | 20231107 | 133200 | 1721775910 | 5180 | 5190 | 5190 | 5180 | 1029 |
| 314 | 20231107 | 133100 | 1716444990 | 5180 | 5190 | 5190 | 5180 | 2482 |
| 315 | 20231107 | 133000 | 1703583180 | 5190 | 5190 | 5190 | 5190 | 60 |
| 316 | 20231107 | 132900 | 1703271780 | 5190 | 5190 | 5190 | 5180 | 510 |
| 317 | 20231107 | 132800 | 1700624920 | 5190 | 5190 | 5190 | 5190 | 486 |
| 318 | 20231107 | 132700 | 1698102580 | 5190 | 5190 | 5190 | 5190 | 10 |
| 319 | 20231107 | 132600 | 1698050680 | 5180 | 5190 | 5190 | 5180 | 89 |
| 320 | 20231107 | 132500 | 1697589360 | 5180 | 5190 | 5190 | 5180 | 24 |
| 321 | 20231107 | 132400 | 1697464850 | 5190 | 5190 | 5190 | 5190 | 42 |
| 322 | 20231107 | 132300 | 1697246870 | 5180 | 5180 | 5180 | 5180 | 24 |
| 323 | 20231107 | 132200 | 1697122550 | 5180 | 5180 | 5180 | 5180 | 29 |
| 324 | 20231107 | 132100 | 1696972330 | 5190 | 5190 | 5190 | 5190 | 670 |
| 325 | 20231107 | 132000 | 1693495030 | 5190 | 5180 | 5190 | 5180 | 449 |
| 326 | 20231107 | 131900 | 1691164970 | 5190 | 5190 | 5190 | 5190 | 0 |
| 327 | 20231107 | 131800 | 1691164970 | 5190 | 5190 | 5190 | 5190 | 2000 |
| 328 | 20231107 | 131700 | 1680784970 | 5190 | 5180 | 5190 | 5180 | 101 |
| 329 | 20231107 | 131600 | 1680261780 | 5190 | 5190 | 5190 | 5190 | 105 |
| 330 | 20231107 | 131500 | 1679716830 | 5190 | 5180 | 5190 | 5180 | 91 |
| 331 | 20231107 | 131400 | 1679244550 | 5190 | 5190 | 5190 | 5190 | 330 |
| 332 | 20231107 | 131300 | 1677531850 | 5190 | 5180 | 5190 | 5180 | 244 |
| 333 | 20231107 | 131200 | 1676265500 | 5180 | 5190 | 5190 | 5180 | 191 |
| 334 | 20231107 | 131100 | 1675274420 | 5190 | 5190 | 5190 | 5190 | 510 |
| 335 | 20231107 | 131000 | 1672627520 | 5190 | 5210 | 5210 | 5190 | 519 |
| 336 | 20231107 | 130900 | 1669933830 | 5210 | 5210 | 5210 | 5210 | 84 |
| 337 | 20231107 | 130800 | 1669496190 | 5210 | 5190 | 5210 | 5180 | 203 |
| 338 | 20231107 | 130700 | 1668444480 | 5190 | 5190 | 5190 | 5190 | 246 |
| 339 | 20231107 | 130600 | 1667167740 | 5190 | 5200 | 5200 | 5190 | 81 |
| 340 | 20231107 | 130500 | 1666746850 | 5190 | 5200 | 5200 | 5190 | 1410 |
| 341 | 20231107 | 130400 | 1659425550 | 5200 | 5210 | 5210 | 5200 | 425 |
| 342 | 20231107 | 130300 | 1657215040 | 5210 | 5220 | 5220 | 5210 | 233 |
| 343 | 20231107 | 130200 | 1656001100 | 5210 | 5210 | 5210 | 5210 | 0 |
| 344 | 20231107 | 130100 | 1656001100 | 5210 | 5230 | 5230 | 5210 | 233 |
| 345 | 20231107 | 130000 | 1654785150 | 5230 | 5230 | 5230 | 5230 | 204 |
| 346 | 20231107 | 125900 | 1653718230 | 5230 | 5230 | 5230 | 5200 | 656 |
| 347 | 20231107 | 125800 | 1650302590 | 5190 | 5190 | 5190 | 5190 | 11 |
| 348 | 20231107 | 125700 | 1650245500 | 5190 | 5200 | 5200 | 5190 | 2053 |
| 349 | 20231107 | 125600 | 1639585430 | 5200 | 5200 | 5200 | 5190 | 1000 |
| 350 | 20231107 | 125500 | 1634385830 | 5200 | 5240 | 5240 | 5200 | 153 |
| 351 | 20231107 | 125400 | 1633589830 | 5250 | 5230 | 5250 | 5200 | 355 |
| 352 | 20231107 | 125300 | 1631741760 | 5230 | 5210 | 5230 | 5210 | 60 |
| 353 | 20231107 | 125200 | 1631428690 | 5210 | 5210 | 5210 | 5210 | 102 |
| 354 | 20231107 | 125100 | 1630897270 | 5210 | 5200 | 5210 | 5190 | 1472 |
| 355 | 20231107 | 125000 | 1623247710 | 5200 | 5190 | 5200 | 5180 | 38 |
| 356 | 20231107 | 124900 | 1623050500 | 5190 | 5190 | 5190 | 5190 | 595 |
| 357 | 20231107 | 124800 | 1619962450 | 5190 | 5190 | 5190 | 5190 | 20 |
| 358 | 20231107 | 124700 | 1619858650 | 5190 | 5190 | 5190 | 5190 | 1 |
| 359 | 20231107 | 124600 | 1619853460 | 5180 | 5180 | 5180 | 5180 | 0 |
| 360 | 20231107 | 124500 | 1619853460 | 5180 | 5180 | 5180 | 5180 | 0 |
| 361 | 20231107 | 124400 | 1619853460 | 5180 | 5180 | 5180 | 5180 | 0 |
| 362 | 20231107 | 124300 | 1619853460 | 5180 | 5180 | 5190 | 5180 | 2280 |
| 363 | 20231107 | 124200 | 1608043040 | 5180 | 5180 | 5180 | 5180 | 332 |
| 364 | 20231107 | 124100 | 1606323280 | 5180 | 5190 | 5190 | 5180 | 3527 |
| 365 | 20231107 | 124000 | 1588026360 | 5220 | 5220 | 5220 | 5220 | 35 |
| 366 | 20231107 | 123900 | 1587843660 | 5230 | 5230 | 5230 | 5230 | 5 |
| 367 | 20231107 | 123800 | 1587817510 | 5230 | 5200 | 5230 | 5200 | 1070 |
| 368 | 20231107 | 123700 | 1582253430 | 5240 | 5240 | 5240 | 5240 | 1 |
| 369 | 20231107 | 123600 | 1582248190 | 5240 | 5240 | 5240 | 5240 | 1 |
| 370 | 20231107 | 123500 | 1582242950 | 5240 | 5230 | 5240 | 5230 | 11 |
| 371 | 20231107 | 123400 | 1582185410 | 5200 | 5230 | 5240 | 5200 | 296 |
| 372 | 20231107 | 123300 | 1580638720 | 5230 | 5200 | 5230 | 5200 | 117 |
| 373 | 20231107 | 123200 | 1580030010 | 5200 | 5210 | 5210 | 5200 | 1306 |
| 374 | 20231107 | 123100 | 1573235170 | 5230 | 5200 | 5230 | 5200 | 2034 |
| 375 | 20231107 | 123000 | 1562653310 | 5200 | 5230 | 5230 | 5200 | 6 |
| 376 | 20231107 | 122900 | 1562621960 | 5230 | 5220 | 5230 | 5190 | 429 |
| 377 | 20231107 | 122800 | 1560394110 | 5230 | 5220 | 5230 | 5220 | 40 |
| 378 | 20231107 | 122700 | 1560185300 | 5220 | 5220 | 5220 | 5200 | 192 |
| 379 | 20231107 | 122600 | 1559186680 | 5210 | 5220 | 5240 | 5210 | 385 |
| 380 | 20231107 | 122500 | 1557179560 | 5220 | 5220 | 5220 | 5220 | 84 |
| 381 | 20231107 | 122400 | 1556741080 | 5220 | 5190 | 5220 | 5190 | 181 |
| 382 | 20231107 | 122300 | 1555798210 | 5190 | 5190 | 5190 | 5190 | 0 |
| 383 | 20231107 | 122200 | 1555798210 | 5190 | 5200 | 5200 | 5170 | 609 |
| 384 | 20231107 | 122100 | 1552643660 | 5200 | 5200 | 5200 | 5190 | 1095 |
| 385 | 20231107 | 122000 | 1546954720 | 5200 | 5200 | 5220 | 5200 | 419 |
| 386 | 20231107 | 121900 | 1544775720 | 5180 | 5200 | 5210 | 5180 | 1452 |
| 387 | 20231107 | 121800 | 1537214680 | 5200 | 5170 | 5200 | 5170 | 703 |
| 388 | 20231107 | 121700 | 1533564720 | 5170 | 5170 | 5180 | 5170 | 91 |
| 389 | 20231107 | 121600 | 1533094130 | 5170 | 5170 | 5170 | 5170 | 41 |
| 390 | 20231107 | 121500 | 1532882160 | 5170 | 5170 | 5170 | 5160 | 865 |
| 391 | 20231107 | 121400 | 1528414910 | 5180 | 5170 | 5180 | 5170 | 258 |
| 392 | 20231107 | 121300 | 1527081040 | 5180 | 5180 | 5180 | 5170 | 1782 |
| 393 | 20231107 | 121200 | 1517866780 | 5170 | 5170 | 5170 | 5170 | 251 |
| 394 | 20231107 | 121100 | 1516569110 | 5170 | 5170 | 5170 | 5170 | 11 |
| 395 | 20231107 | 121000 | 1516512240 | 5170 | 5190 | 5190 | 5170 | 1169 |
| 396 | 20231107 | 120900 | 1510455310 | 5190 | 5180 | 5190 | 5180 | 814 |
| 397 | 20231107 | 120800 | 1506237790 | 5180 | 5190 | 5190 | 5180 | 1094 |
| 398 | 20231107 | 120700 | 1500569930 | 5190 | 5180 | 5190 | 5180 | 843 |
| 399 | 20231107 | 120600 | 1496203050 | 5180 | 5200 | 5200 | 5180 | 2044 |
| 400 | 20231107 | 120500 | 1485597430 | 5200 | 5220 | 5220 | 5200 | 1420 |
| 401 | 20231107 | 120400 | 1478213230 | 5230 | 5230 | 5230 | 5200 | 1202 |
| 402 | 20231107 | 120300 | 1471959960 | 5230 | 5210 | 5240 | 5210 | 281 |
| 403 | 20231107 | 120200 | 1470495880 | 5210 | 5210 | 5210 | 5210 | 150 |
| 404 | 20231107 | 120100 | 1469714380 | 5210 | 5210 | 5210 | 5210 | 17 |
| 405 | 20231107 | 120000 | 1469625810 | 5210 | 5190 | 5210 | 5190 | 2126 |
| 406 | 20231107 | 115900 | 1458558750 | 5200 | 5190 | 5210 | 5190 | 67 |
| 407 | 20231107 | 115800 | 1458209810 | 5200 | 5210 | 5220 | 5200 | 5261 |
| 408 | 20231107 | 115700 | 1430851410 | 5210 | 5210 | 5210 | 5200 | 1146 |
| 409 | 20231107 | 115600 | 1424880810 | 5210 | 5220 | 5220 | 5210 | 5664 |
| 410 | 20231107 | 115500 | 1395362870 | 5220 | 5230 | 5230 | 5220 | 1459 |
| 411 | 20231107 | 115400 | 1387742310 | 5250 | 5230 | 5250 | 5230 | 26 |
| 412 | 20231107 | 115300 | 1387605870 | 5240 | 5240 | 5240 | 5240 | 444 |
| 413 | 20231107 | 115200 | 1385279310 | 5230 | 5240 | 5260 | 5230 | 662 |
| 414 | 20231107 | 115100 | 1381810410 | 5240 | 5290 | 5290 | 5240 | 5458 |
| 415 | 20231107 | 115000 | 1353163690 | 5290 | 5290 | 5290 | 5290 | 3 |
| 416 | 20231107 | 114900 | 1353147820 | 5250 | 5250 | 5250 | 5250 | 254 |
| 417 | 20231107 | 114800 | 1351814320 | 5250 | 5260 | 5260 | 5250 | 996 |
| 418 | 20231107 | 114700 | 1346584010 | 5260 | 5260 | 5260 | 5260 | 5 |
| 419 | 20231107 | 114600 | 1346557710 | 5290 | 5290 | 5290 | 5290 | 127 |
| 420 | 20231107 | 114500 | 1345885880 | 5260 | 5260 | 5260 | 5260 | 215 |
| 421 | 20231107 | 114400 | 1344754980 | 5260 | 5260 | 5260 | 5260 | 6 |
| 422 | 20231107 | 114300 | 1344723420 | 5250 | 5260 | 5260 | 5250 | 392 |
| 423 | 20231107 | 114200 | 1342664720 | 5260 | 5290 | 5290 | 5260 | 448 |
| 424 | 20231107 | 114100 | 1340306740 | 5300 | 5300 | 5300 | 5300 | 1 |
| 425 | 20231107 | 114000 | 1340301440 | 5260 | 5270 | 5270 | 5260 | 320 |
| 426 | 20231107 | 113900 | 1338618230 | 5290 | 5290 | 5290 | 5290 | 52 |
| 427 | 20231107 | 113800 | 1338343150 | 5300 | 5300 | 5300 | 5300 | 50 |
| 428 | 20231107 | 113700 | 1338078150 | 5300 | 5300 | 5300 | 5300 | 0 |
| 429 | 20231107 | 113600 | 1338078150 | 5300 | 5300 | 5300 | 5280 | 31 |
| 430 | 20231107 | 113500 | 1337914070 | 5300 | 5300 | 5300 | 5270 | 506 |
| 431 | 20231107 | 113400 | 1335247300 | 5260 | 5270 | 5270 | 5260 | 33 |
| 432 | 20231107 | 113300 | 1335073710 | 5250 | 5250 | 5250 | 5250 | 530 |
| 433 | 20231107 | 113200 | 1332291210 | 5250 | 5300 | 5300 | 5250 | 739 |
| 434 | 20231107 | 113100 | 1328400540 | 5310 | 5280 | 5310 | 5280 | 594 |
| 435 | 20231107 | 113000 | 1325254240 | 5280 | 5270 | 5280 | 5270 | 10245 |
| 436 | 20231107 | 112900 | 1271261090 | 5260 | 5260 | 5260 | 5260 | 1 |
| 437 | 20231107 | 112800 | 1271255830 | 5260 | 5260 | 5260 | 5260 | 100 |
| 438 | 20231107 | 112700 | 1270729830 | 5260 | 5260 | 5260 | 5220 | 6348 |
| 439 | 20231107 | 112600 | 1237458620 | 5260 | 5260 | 5260 | 5260 | 3 |
| 440 | 20231107 | 112500 | 1237442840 | 5270 | 5250 | 5270 | 5250 | 114 |
| 441 | 20231107 | 112400 | 1236842340 | 5250 | 5270 | 5270 | 5250 | 942 |
| 442 | 20231107 | 112300 | 1231880000 | 5250 | 5270 | 5270 | 5250 | 549 |
| 443 | 20231107 | 112200 | 1228990120 | 5270 | 5270 | 5270 | 5270 | 8 |
| 444 | 20231107 | 112100 | 1228947960 | 5280 | 5280 | 5280 | 5280 | 5 |
| 445 | 20231107 | 112000 | 1228921560 | 5280 | 5260 | 5280 | 5260 | 131 |
| 446 | 20231107 | 111900 | 1228232280 | 5240 | 5260 | 5260 | 5240 | 5354 |
| 447 | 20231107 | 111800 | 1200104790 | 5260 | 5260 | 5260 | 5260 | 100 |
| 448 | 20231107 | 111700 | 1199578790 | 5260 | 5290 | 5290 | 5250 | 2001 |
| 449 | 20231107 | 111600 | 1189061510 | 5260 | 5260 | 5260 | 5250 | 1001 |
| 450 | 20231107 | 111500 | 1183799430 | 5250 | 5270 | 5290 | 5250 | 5932 |
| 451 | 20231107 | 111400 | 1152567220 | 5280 | 5300 | 5300 | 5270 | 5614 |
| 452 | 20231107 | 111300 | 1122903710 | 5300 | 5290 | 5300 | 5290 | 883 |
| 453 | 20231107 | 111200 | 1118230530 | 5300 | 5300 | 5300 | 5300 | 107 |
| 454 | 20231107 | 111100 | 1117663430 | 5290 | 5310 | 5310 | 5290 | 3662 |
| 455 | 20231107 | 111000 | 1098227350 | 5310 | 5330 | 5330 | 5310 | 130 |
| 456 | 20231107 | 110900 | 1097536450 | 5330 | 5320 | 5330 | 5310 | 306 |
| 457 | 20231107 | 110800 | 1095911520 | 5320 | 5320 | 5320 | 5320 | 2328 |
| 458 | 20231107 | 110700 | 1083526560 | 5330 | 5330 | 5330 | 5330 | 103 |
| 459 | 20231107 | 110600 | 1082977570 | 5350 | 5350 | 5350 | 5350 | 331 |
| 460 | 20231107 | 110500 | 1081206720 | 5320 | 5320 | 5320 | 5320 | 50 |
| 461 | 20231107 | 110400 | 1080940720 | 5320 | 5360 | 5370 | 5320 | 3741 |
| 462 | 20231107 | 110300 | 1060894380 | 5360 | 5360 | 5360 | 5330 | 541 |
| 463 | 20231107 | 110200 | 1058005620 | 5360 | 5360 | 5360 | 5360 | 11 |
| 464 | 20231107 | 110100 | 1057946660 | 5360 | 5360 | 5360 | 5360 | 0 |
| 465 | 20231107 | 110000 | 1057946660 | 5360 | 5360 | 5360 | 5360 | 50 |
| 466 | 20231107 | 105900 | 1057678660 | 5370 | 5370 | 5370 | 5370 | 10 |
| 467 | 20231107 | 105800 | 1057624960 | 5370 | 5370 | 5370 | 5370 | 21 |
| 468 | 20231107 | 105700 | 1057512190 | 5340 | 5340 | 5350 | 5340 | 160 |
| 469 | 20231107 | 105600 | 1056657780 | 5350 | 5350 | 5350 | 5350 | 179 |
| 470 | 20231107 | 105500 | 1055700130 | 5370 | 5360 | 5370 | 5360 | 288 |
| 471 | 20231107 | 105400 | 1054154450 | 5330 | 5360 | 5360 | 5330 | 520 |
| 472 | 20231107 | 105300 | 1051382490 | 5330 | 5360 | 5360 | 5330 | 661 |
| 473 | 20231107 | 105200 | 1047848980 | 5360 | 5360 | 5360 | 5360 | 515 |
| 474 | 20231107 | 105100 | 1045088580 | 5360 | 5360 | 5360 | 5360 | 15 |
| 475 | 20231107 | 105000 | 1045008180 | 5360 | 5360 | 5360 | 5360 | 30 |
| 476 | 20231107 | 104900 | 1044847380 | 5360 | 5360 | 5360 | 5360 | 100 |
| 477 | 20231107 | 104800 | 1044311380 | 5370 | 5370 | 5370 | 5370 | 10 |
| 478 | 20231107 | 104700 | 1044257680 | 5370 | 5370 | 5370 | 5370 | 2 |
| 479 | 20231107 | 104600 | 1044246940 | 5370 | 5370 | 5370 | 5370 | 0 |
| 480 | 20231107 | 104500 | 1044246940 | 5370 | 5360 | 5370 | 5360 | 3980 |
| 481 | 20231107 | 104400 | 1022913530 | 5360 | 5350 | 5360 | 5350 | 328 |
| 482 | 20231107 | 104300 | 1021156450 | 5350 | 5350 | 5350 | 5350 | 1 |
| 483 | 20231107 | 104200 | 1021151100 | 5360 | 5360 | 5360 | 5360 | 30 |
| 484 | 20231107 | 104100 | 1020990300 | 5360 | 5360 | 5360 | 5360 | 0 |
| 485 | 20231107 | 104000 | 1020990300 | 5360 | 5360 | 5360 | 5360 | 50 |
| 486 | 20231107 | 103900 | 1020722300 | 5370 | 5370 | 5370 | 5370 | 1 |
| 487 | 20231107 | 103800 | 1020716930 | 5370 | 5370 | 5370 | 5320 | 433 |
| 488 | 20231107 | 103700 | 1018406640 | 5350 | 5350 | 5360 | 5350 | 2758 |
| 489 | 20231107 | 103600 | 1003631300 | 5360 | 5360 | 5360 | 5360 | 754 |
| 490 | 20231107 | 103500 | 999589860 | 5360 | 5350 | 5360 | 5340 | 76 |
| 491 | 20231107 | 103400 | 999182800 | 5350 | 5350 | 5350 | 5350 | 500 |
| 492 | 20231107 | 103300 | 996507800 | 5340 | 5340 | 5340 | 5340 | 643 |
| 493 | 20231107 | 103200 | 993074180 | 5340 | 5340 | 5340 | 5340 | 0 |
| 494 | 20231107 | 103100 | 993074180 | 5340 | 5350 | 5350 | 5340 | 767 |
| 495 | 20231107 | 103000 | 988970840 | 5350 | 5340 | 5350 | 5330 | 483 |
| 496 | 20231107 | 102900 | 986394900 | 5340 | 5330 | 5340 | 5330 | 310 |
| 497 | 20231107 | 102800 | 984739600 | 5330 | 5330 | 5330 | 5330 | 103 |
| 498 | 20231107 | 102700 | 984190610 | 5300 | 5300 | 5300 | 5300 | 200 |
| 499 | 20231107 | 102600 | 983130610 | 5290 | 5310 | 5310 | 5290 | 4700 |
| 500 | 20231107 | 102500 | 958234700 | 5310 | 5350 | 5350 | 5300 | 4208 |
| 501 | 20231107 | 102400 | 935915710 | 5320 | 5350 | 5350 | 5320 | 239 |
| 502 | 20231107 | 102300 | 934639670 | 5350 | 5350 | 5350 | 5340 | 44 |
| 503 | 20231107 | 102200 | 934404470 | 5350 | 5340 | 5350 | 5340 | 444 |
| 504 | 20231107 | 102100 | 932030500 | 5340 | 5330 | 5340 | 5330 | 112 |
| 505 | 20231107 | 102000 | 931433430 | 5330 | 5330 | 5340 | 5310 | 560 |
| 506 | 20231107 | 101900 | 928448870 | 5340 | 5330 | 5340 | 5330 | 126 |
| 507 | 20231107 | 101800 | 927777270 | 5330 | 5330 | 5330 | 5330 | 2 |
| 508 | 20231107 | 101700 | 927766610 | 5330 | 5310 | 5330 | 5310 | 2252 |
| 509 | 20231107 | 101600 | 915805470 | 5320 | 5320 | 5330 | 5320 | 785 |
| 510 | 20231107 | 101500 | 911627490 | 5320 | 5330 | 5340 | 5320 | 123 |
| 511 | 20231107 | 101400 | 910971950 | 5330 | 5330 | 5330 | 5330 | 90 |
| 512 | 20231107 | 101300 | 910492250 | 5330 | 5330 | 5330 | 5310 | 3229 |
| 513 | 20231107 | 101200 | 893344420 | 5320 | 5340 | 5340 | 5320 | 682 |
| 514 | 20231107 | 101100 | 889716140 | 5340 | 5330 | 5340 | 5330 | 305 |
| 515 | 20231107 | 101000 | 888090460 | 5330 | 5320 | 5330 | 5310 | 114 |
| 516 | 20231107 | 100900 | 887484250 | 5320 | 5300 | 5320 | 5300 | 218 |
| 517 | 20231107 | 100800 | 886326490 | 5320 | 5300 | 5320 | 5290 | 3415 |
| 518 | 20231107 | 100700 | 868235340 | 5290 | 5330 | 5330 | 5290 | 7898 |
| 519 | 20231107 | 100600 | 826324380 | 5330 | 5340 | 5340 | 5330 | 1183 |
| 520 | 20231107 | 100500 | 820009460 | 5340 | 5360 | 5360 | 5340 | 1626 |
| 521 | 20231107 | 100400 | 811314040 | 5360 | 5350 | 5360 | 5350 | 525 |
| 522 | 20231107 | 100300 | 808505050 | 5360 | 5350 | 5360 | 5350 | 59 |
| 523 | 20231107 | 100200 | 808189250 | 5340 | 5340 | 5350 | 5340 | 196 |
| 524 | 20231107 | 100100 | 807142600 | 5340 | 5380 | 5380 | 5340 | 489 |
| 525 | 20231107 | 100000 | 804528070 | 5370 | 5370 | 5370 | 5350 | 704 |
| 526 | 20231107 | 095900 | 800756150 | 5360 | 5370 | 5370 | 5360 | 390 |
| 527 | 20231107 | 095800 | 798664850 | 5370 | 5350 | 5370 | 5340 | 14 |
| 528 | 20231107 | 095700 | 798589780 | 5340 | 5330 | 5350 | 5330 | 6615 |
| 529 | 20231107 | 095600 | 763253660 | 5330 | 5340 | 5340 | 5330 | 3427 |
| 530 | 20231107 | 095500 | 744983840 | 5340 | 5350 | 5350 | 5340 | 829 |
| 531 | 20231107 | 095400 | 740556630 | 5350 | 5340 | 5350 | 5340 | 20 |
| 532 | 20231107 | 095300 | 740449730 | 5340 | 5340 | 5340 | 5340 | 213 |
| 533 | 20231107 | 095200 | 739312310 | 5340 | 5340 | 5340 | 5340 | 77 |
| 534 | 20231107 | 095100 | 738901130 | 5330 | 5350 | 5350 | 5330 | 1770 |
| 535 | 20231107 | 095000 | 729461940 | 5350 | 5340 | 5350 | 5340 | 1029 |
| 536 | 20231107 | 094900 | 723966240 | 5350 | 5350 | 5350 | 5350 | 356 |
| 537 | 20231107 | 094800 | 722061640 | 5340 | 5370 | 5370 | 5340 | 2885 |
| 538 | 20231107 | 094700 | 706652330 | 5360 | 5360 | 5380 | 5360 | 101 |
| 539 | 20231107 | 094600 | 706110950 | 5360 | 5360 | 5360 | 5360 | 1986 |
| 540 | 20231107 | 094500 | 695465990 | 5360 | 5360 | 5380 | 5350 | 4850 |
| 541 | 20231107 | 094400 | 669506530 | 5380 | 5380 | 5390 | 5380 | 54 |
| 542 | 20231107 | 094300 | 669215930 | 5360 | 5380 | 5380 | 5360 | 541 |
| 543 | 20231107 | 094200 | 666305450 | 5380 | 5370 | 5380 | 5360 | 2152 |
| 544 | 20231107 | 094100 | 654767560 | 5380 | 5380 | 5380 | 5380 | 181 |
| 545 | 20231107 | 094000 | 653793780 | 5380 | 5370 | 5380 | 5370 | 2444 |
| 546 | 20231107 | 093900 | 640649270 | 5370 | 5370 | 5370 | 5360 | 307 |
| 547 | 20231107 | 093800 | 639002880 | 5370 | 5380 | 5380 | 5370 | 2267 |
| 548 | 20231107 | 093700 | 626829070 | 5380 | 5380 | 5380 | 5380 | 355 |
| 549 | 20231107 | 093600 | 624919170 | 5370 | 5380 | 5390 | 5370 | 1362 |
| 550 | 20231107 | 093500 | 617604610 | 5380 | 5400 | 5400 | 5380 | 1108 |
| 551 | 20231107 | 093400 | 611637630 | 5390 | 5390 | 5390 | 5390 | 448 |
| 552 | 20231107 | 093300 | 609222910 | 5390 | 5390 | 5390 | 5370 | 518 |
| 553 | 20231107 | 093200 | 606432990 | 5390 | 5370 | 5390 | 5350 | 6048 |
| 554 | 20231107 | 093100 | 574001080 | 5370 | 5400 | 5400 | 5370 | 3280 |
| 555 | 20231107 | 093000 | 556312920 | 5400 | 5400 | 5410 | 5400 | 15 |
| 556 | 20231107 | 092900 | 556231820 | 5410 | 5410 | 5410 | 5400 | 199 |
| 557 | 20231107 | 092800 | 555156230 | 5410 | 5400 | 5410 | 5400 | 316 |
| 558 | 20231107 | 092700 | 553448490 | 5400 | 5410 | 5430 | 5400 | 3215 |
| 559 | 20231107 | 092600 | 536060450 | 5400 | 5380 | 5400 | 5380 | 455 |
| 560 | 20231107 | 092500 | 533605490 | 5400 | 5370 | 5400 | 5360 | 3897 |
| 561 | 20231107 | 092400 | 512695930 | 5370 | 5390 | 5400 | 5360 | 15908 |
| 562 | 20231107 | 092300 | 427247310 | 5380 | 5380 | 5390 | 5380 | 1064 |
| 563 | 20231107 | 092200 | 421522880 | 5400 | 5380 | 5400 | 5380 | 603 |
| 564 | 20231107 | 092100 | 418270640 | 5400 | 5400 | 5400 | 5380 | 4929 |
| 565 | 20231107 | 092000 | 391741000 | 5390 | 5390 | 5390 | 5380 | 1908 |
| 566 | 20231107 | 091900 | 381458810 | 5390 | 5400 | 5400 | 5390 | 1488 |
| 567 | 20231107 | 091800 | 373438470 | 5390 | 5390 | 5420 | 5390 | 2132 |
| 568 | 20231107 | 091700 | 361934750 | 5390 | 5400 | 5400 | 5380 | 4449 |
| 569 | 20231107 | 091600 | 337932060 | 5400 | 5410 | 5420 | 5400 | 3451 |
| 570 | 20231107 | 091500 | 319268570 | 5410 | 5420 | 5440 | 5410 | 258 |
| 571 | 20231107 | 091400 | 317870690 | 5420 | 5410 | 5440 | 5410 | 174 |
| 572 | 20231107 | 091300 | 316928540 | 5410 | 5410 | 5450 | 5410 | 1239 |
| 573 | 20231107 | 091200 | 310225070 | 5410 | 5420 | 5430 | 5410 | 2212 |
| 574 | 20231107 | 091100 | 298254620 | 5420 | 5440 | 5460 | 5420 | 7392 |
| 575 | 20231107 | 091000 | 257937620 | 5440 | 5420 | 5440 | 5420 | 755 |
| 576 | 20231107 | 090900 | 253842960 | 5420 | 5430 | 5430 | 5400 | 1002 |
| 577 | 20231107 | 090800 | 248425880 | 5420 | 5450 | 5450 | 5390 | 11120 |
| 578 | 20231107 | 090700 | 188186250 | 5440 | 5460 | 5470 | 5440 | 2041 |
| 579 | 20231107 | 090600 | 177061460 | 5480 | 5440 | 5500 | 5430 | 4139 |
| 580 | 20231107 | 090500 | 154513270 | 5430 | 5420 | 5430 | 5410 | 3901 |
| 581 | 20231107 | 090400 | 133394220 | 5420 | 5420 | 5450 | 5420 | 3746 |
| 582 | 20231107 | 090300 | 113065140 | 5420 | 5470 | 5500 | 5420 | 4861 |
| 583 | 20231107 | 090200 | 86631930 | 5500 | 5500 | 5500 | 5440 | 4579 |
| 584 | 20231107 | 090100 | 61574380 | 5500 | 5510 | 5510 | 5500 | 2082 |
| 585 | 20231107 | 090000 | 50113650 | 5510 | 5520 | 5570 | 5490 | 9032 |