31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 193200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 22111 |
| 3 | 20231107 | 193100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20231107 | 193000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20231107 | 192900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20231107 | 192800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20231107 | 192700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20231107 | 192600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20231107 | 192500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20231107 | 192400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20231107 | 192300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20231107 | 192200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20231107 | 192100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20231107 | 192000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20231107 | 191900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20231107 | 191800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20231107 | 191700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20231107 | 191600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20231107 | 191500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20231107 | 191400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20231107 | 191300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20231107 | 191200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20231107 | 191100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20231107 | 191000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20231107 | 190900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20231107 | 190800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20231107 | 190700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20231107 | 190600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20231107 | 190500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20231107 | 190400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20231107 | 190300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20231107 | 190200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 22111 |
| 33 | 20231107 | 190100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20231107 | 190000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20231107 | 185900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20231107 | 185800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20231107 | 185700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20231107 | 185600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20231107 | 185500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20231107 | 185400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20231107 | 185300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20231107 | 185200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20231107 | 185100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20231107 | 185000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20231107 | 184900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20231107 | 184800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20231107 | 184700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20231107 | 184600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20231107 | 184500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20231107 | 184400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20231107 | 184300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20231107 | 184200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20231107 | 184100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20231107 | 184000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20231107 | 183900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20231107 | 183800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20231107 | 183700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20231107 | 183600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20231107 | 183500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20231107 | 183400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20231107 | 183300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20231107 | 183200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 22111 |
| 63 | 20231107 | 183100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20231107 | 183000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20231107 | 182900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20231107 | 182800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20231107 | 182700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20231107 | 182600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20231107 | 182500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20231107 | 182400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20231107 | 182300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20231107 | 182200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20231107 | 182100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20231107 | 182000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20231107 | 181900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20231107 | 181800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20231107 | 181700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20231107 | 181600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20231107 | 181500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20231107 | 181400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20231107 | 181300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20231107 | 181200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20231107 | 181100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20231107 | 181000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20231107 | 180900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20231107 | 180800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20231107 | 180700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20231107 | 180600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20231107 | 180500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20231107 | 180400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20231107 | 180300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20231107 | 180200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 22111 |
| 93 | 20231107 | 180100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20231107 | 180000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20231107 | 175900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20231107 | 175800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20231107 | 175700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20231107 | 175600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20231107 | 175500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20231107 | 175400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20231107 | 175300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20231107 | 175200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20231107 | 175100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20231107 | 175000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20231107 | 174900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20231107 | 174800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20231107 | 174700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20231107 | 174600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20231107 | 174500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20231107 | 174400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20231107 | 174300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20231107 | 174200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20231107 | 174100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20231107 | 174000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20231107 | 173900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20231107 | 173800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20231107 | 173700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20231107 | 173600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20231107 | 173500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20231107 | 173400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20231107 | 173300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20231107 | 173200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 22111 |
| 123 | 20231107 | 173100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20231107 | 173000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20231107 | 172900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20231107 | 172800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20231107 | 172700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20231107 | 172600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20231107 | 172500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 130 | 20231107 | 172400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20231107 | 172300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20231107 | 172200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20231107 | 172100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20231107 | 172000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20231107 | 171900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20231107 | 171800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20231107 | 171700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20231107 | 171600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20231107 | 171500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20231107 | 171400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 141 | 20231107 | 171300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 142 | 20231107 | 171200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 143 | 20231107 | 171100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 144 | 20231107 | 171000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 145 | 20231107 | 170900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 146 | 20231107 | 170800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 147 | 20231107 | 170700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 148 | 20231107 | 170600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 149 | 20231107 | 170500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 150 | 20231107 | 170400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 151 | 20231107 | 170300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 152 | 20231107 | 170200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 22111 |
| 153 | 20231107 | 170100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 154 | 20231107 | 170000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 155 | 20231107 | 165900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 156 | 20231107 | 165800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 157 | 20231107 | 165700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 158 | 20231107 | 165600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 159 | 20231107 | 165500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 160 | 20231107 | 165400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 161 | 20231107 | 165300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 162 | 20231107 | 165200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 163 | 20231107 | 165100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 164 | 20231107 | 165000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 165 | 20231107 | 164900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 166 | 20231107 | 164800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 167 | 20231107 | 164700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 168 | 20231107 | 164600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 169 | 20231107 | 164500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 170 | 20231107 | 164400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 171 | 20231107 | 164300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 172 | 20231107 | 164200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 173 | 20231107 | 164100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 174 | 20231107 | 164000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 175 | 20231107 | 163900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 176 | 20231107 | 163800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 177 | 20231107 | 163700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 178 | 20231107 | 163600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 179 | 20231107 | 163500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 180 | 20231107 | 163400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 181 | 20231107 | 163300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 182 | 20231107 | 163200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 22111 |
| 183 | 20231107 | 163100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 184 | 20231107 | 163000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20231107 | 162900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20231107 | 162800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20231107 | 162700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20231107 | 162600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20231107 | 162500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20231107 | 162400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20231107 | 162300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20231107 | 162200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20231107 | 162100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 194 | 20231107 | 162000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 195 | 20231107 | 161900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 196 | 20231107 | 161800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 197 | 20231107 | 161700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 198 | 20231107 | 161600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 199 | 20231107 | 161500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 200 | 20231107 | 161400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 201 | 20231107 | 161300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 202 | 20231107 | 161200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 203 | 20231107 | 161100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 204 | 20231107 | 161000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 205 | 20231107 | 160900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 206 | 20231107 | 160800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 207 | 20231107 | 160700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 208 | 20231107 | 160600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 209 | 20231107 | 160500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 210 | 20231107 | 160400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 211 | 20231107 | 160300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 212 | 20231107 | 160200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 22111 |
| 213 | 20231107 | 160100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 214 | 20231107 | 160000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 215 | 20231107 | 155900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 216 | 20231107 | 155800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 217 | 20231107 | 155700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 218 | 20231107 | 155600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 219 | 20231107 | 155500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 220 | 20231107 | 155400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 221 | 20231107 | 155300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 222 | 20231107 | 155200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 223 | 20231107 | 155100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 224 | 20231107 | 155000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 225 | 20231107 | 154900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 226 | 20231107 | 154800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 227 | 20231107 | 154700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 228 | 20231107 | 154600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 229 | 20231107 | 154500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 230 | 20231107 | 154400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 231 | 20231107 | 154300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 232 | 20231107 | 154200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 233 | 20231107 | 154100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 234 | 20231107 | 154000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 235 | 20231107 | 153900 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 236 | 20231107 | 153800 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 237 | 20231107 | 153700 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 238 | 20231107 | 153600 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 239 | 20231107 | 153500 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 240 | 20231107 | 153400 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 241 | 20231107 | 153300 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 242 | 20231107 | 153200 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 22111 |
| 243 | 20231107 | 153100 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 0 |
| 244 | 20231107 | 153000 | 3294749360 | 5400 | 5400 | 5400 | 5400 | 22111 |
| 245 | 20231107 | 152900 | 3175349960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 246 | 20231107 | 152800 | 3175349960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 247 | 20231107 | 152700 | 3175349960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 248 | 20231107 | 152600 | 3175349960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 249 | 20231107 | 152500 | 3175349960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 250 | 20231107 | 152400 | 3175349960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 251 | 20231107 | 152300 | 3175349960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 252 | 20231107 | 152200 | 3175349960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 253 | 20231107 | 152100 | 3175349960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 254 | 20231107 | 152000 | 3175349960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 255 | 20231107 | 151900 | 3175349960 | 5450 | 5410 | 5450 | 5380 | 5977 |
| 256 | 20231107 | 151800 | 3143007280 | 5410 | 5450 | 5460 | 5410 | 1014 |
| 257 | 20231107 | 151700 | 3137486070 | 5440 | 5460 | 5460 | 5400 | 5430 |
| 258 | 20231107 | 151600 | 3108129920 | 5420 | 5440 | 5460 | 5420 | 3755 |
| 259 | 20231107 | 151500 | 3087750650 | 5440 | 5450 | 5450 | 5440 | 1004 |
| 260 | 20231107 | 151400 | 3082288020 | 5450 | 5470 | 5470 | 5450 | 1021 |
| 261 | 20231107 | 151300 | 3076709510 | 5470 | 5470 | 5470 | 5430 | 14129 |
| 262 | 20231107 | 151200 | 2999622650 | 5450 | 5460 | 5470 | 5450 | 1802 |
| 263 | 20231107 | 151100 | 2989782470 | 5470 | 5460 | 5470 | 5460 | 1830 |
| 264 | 20231107 | 151000 | 2979773260 | 5430 | 5430 | 5430 | 5430 | 6848 |
| 265 | 20231107 | 150900 | 2942588620 | 5440 | 5440 | 5470 | 5440 | 231 |
| 266 | 20231107 | 150800 | 2941331920 | 5440 | 5450 | 5470 | 5440 | 5985 |
| 267 | 20231107 | 150700 | 2908767600 | 5460 | 5450 | 5480 | 5450 | 265 |
| 268 | 20231107 | 150600 | 2907320870 | 5480 | 5450 | 5480 | 5450 | 548 |
| 269 | 20231107 | 150500 | 2904323720 | 5480 | 5490 | 5490 | 5450 | 797 |
| 270 | 20231107 | 150400 | 2899969770 | 5490 | 5480 | 5490 | 5460 | 4801 |
| 271 | 20231107 | 150300 | 2873670080 | 5470 | 5480 | 5490 | 5470 | 3674 |
| 272 | 20231107 | 150200 | 2853534490 | 5470 | 5480 | 5480 | 5450 | 2477 |
| 273 | 20231107 | 150100 | 2840005990 | 5480 | 5470 | 5480 | 5440 | 2982 |
| 274 | 20231107 | 150000 | 2823734050 | 5470 | 5480 | 5500 | 5470 | 2433 |
| 275 | 20231107 | 145900 | 2810423840 | 5480 | 5480 | 5480 | 5480 | 1520 |
| 276 | 20231107 | 145800 | 2802094240 | 5490 | 5500 | 5500 | 5490 | 1012 |
| 277 | 20231107 | 145700 | 2796538240 | 5500 | 5480 | 5500 | 5480 | 572 |
| 278 | 20231107 | 145600 | 2793396320 | 5480 | 5500 | 5500 | 5480 | 21 |
| 279 | 20231107 | 145500 | 2793280840 | 5500 | 5510 | 5510 | 5480 | 302 |
| 280 | 20231107 | 145400 | 2791623620 | 5520 | 5510 | 5520 | 5510 | 467 |
| 281 | 20231107 | 145300 | 2789046830 | 5510 | 5520 | 5520 | 5510 | 101 |
| 282 | 20231107 | 145200 | 2788490310 | 5530 | 5520 | 5530 | 5520 | 209 |
| 283 | 20231107 | 145100 | 2787334550 | 5530 | 5530 | 5530 | 5500 | 923 |
| 284 | 20231107 | 145000 | 2782230540 | 5490 | 5500 | 5500 | 5490 | 300 |
| 285 | 20231107 | 144900 | 2780583490 | 5490 | 5510 | 5530 | 5490 | 2649 |
| 286 | 20231107 | 144800 | 2766014020 | 5500 | 5500 | 5510 | 5490 | 992 |
| 287 | 20231107 | 144700 | 2760556450 | 5500 | 5510 | 5510 | 5500 | 478 |
| 288 | 20231107 | 144600 | 2757924370 | 5530 | 5520 | 5530 | 5520 | 144 |
| 289 | 20231107 | 144500 | 2757128230 | 5520 | 5530 | 5530 | 5510 | 1344 |
| 290 | 20231107 | 144400 | 2749711660 | 5530 | 5520 | 5530 | 5520 | 1054 |
| 291 | 20231107 | 144300 | 2743887040 | 5540 | 5530 | 5540 | 5530 | 149 |
| 292 | 20231107 | 144200 | 2743062260 | 5530 | 5540 | 5540 | 5530 | 302 |
| 293 | 20231107 | 144100 | 2741391900 | 5540 | 5540 | 5540 | 5540 | 1221 |
| 294 | 20231107 | 144000 | 2734627560 | 5540 | 5520 | 5540 | 5520 | 536 |
| 295 | 20231107 | 143900 | 2731658620 | 5520 | 5530 | 5540 | 5520 | 1400 |
| 296 | 20231107 | 143800 | 2723922920 | 5540 | 5510 | 5540 | 5500 | 5295 |
| 297 | 20231107 | 143700 | 2694711320 | 5510 | 5510 | 5510 | 5510 | 256 |
| 298 | 20231107 | 143600 | 2693300760 | 5500 | 5510 | 5520 | 5500 | 1998 |
| 299 | 20231107 | 143500 | 2682287920 | 5520 | 5520 | 5520 | 5510 | 1762 |
| 300 | 20231107 | 143400 | 2672579280 | 5520 | 5520 | 5530 | 5520 | 203 |
| 301 | 20231107 | 143300 | 2671457900 | 5520 | 5520 | 5520 | 5520 | 434 |
| 302 | 20231107 | 143200 | 2669062220 | 5510 | 5510 | 5510 | 5510 | 310 |
| 303 | 20231107 | 143100 | 2667354120 | 5510 | 5510 | 5510 | 5510 | 108 |
| 304 | 20231107 | 143000 | 2666759040 | 5510 | 5520 | 5520 | 5510 | 1260 |
| 305 | 20231107 | 142900 | 2659805040 | 5530 | 5530 | 5530 | 5520 | 796 |
| 306 | 20231107 | 142800 | 2655409140 | 5530 | 5520 | 5540 | 5520 | 4092 |
| 307 | 20231107 | 142700 | 2632779750 | 5520 | 5520 | 5520 | 5520 | 516 |
| 308 | 20231107 | 142600 | 2629931430 | 5520 | 5520 | 5520 | 5510 | 303 |
| 309 | 20231107 | 142500 | 2628261690 | 5500 | 5530 | 5530 | 5500 | 1878 |
| 310 | 20231107 | 142400 | 2617912170 | 5530 | 5500 | 5530 | 5500 | 5511 |
| 311 | 20231107 | 142300 | 2587503350 | 5500 | 5490 | 5510 | 5490 | 2825 |
| 312 | 20231107 | 142200 | 2571968840 | 5490 | 5480 | 5510 | 5480 | 5333 |
| 313 | 20231107 | 142100 | 2542669120 | 5460 | 5460 | 5480 | 5460 | 3727 |
| 314 | 20231107 | 142000 | 2522286260 | 5480 | 5460 | 5480 | 5460 | 3285 |
| 315 | 20231107 | 141900 | 2504309060 | 5450 | 5450 | 5450 | 5450 | 196 |
| 316 | 20231107 | 141800 | 2503240860 | 5450 | 5450 | 5450 | 5450 | 604 |
| 317 | 20231107 | 141700 | 2499949060 | 5460 | 5460 | 5460 | 5460 | 462 |
| 318 | 20231107 | 141600 | 2497426540 | 5460 | 5430 | 5460 | 5430 | 4132 |
| 319 | 20231107 | 141500 | 2474935670 | 5430 | 5430 | 5430 | 5430 | 30 |
| 320 | 20231107 | 141400 | 2474772770 | 5430 | 5440 | 5440 | 5430 | 523 |
| 321 | 20231107 | 141300 | 2471932830 | 5430 | 5420 | 5430 | 5420 | 151 |
| 322 | 20231107 | 141200 | 2471113000 | 5420 | 5440 | 5440 | 5420 | 385 |
| 323 | 20231107 | 141100 | 2469022450 | 5440 | 5440 | 5440 | 5440 | 125 |
| 324 | 20231107 | 141000 | 2468342450 | 5440 | 5440 | 5440 | 5430 | 642 |
| 325 | 20231107 | 140900 | 2464850240 | 5430 | 5430 | 5430 | 5430 | 150 |
| 326 | 20231107 | 140800 | 2464035740 | 5420 | 5420 | 5420 | 5420 | 4139 |
| 327 | 20231107 | 140700 | 2441602360 | 5420 | 5420 | 5420 | 5420 | 0 |
| 328 | 20231107 | 140600 | 2441602360 | 5420 | 5420 | 5420 | 5420 | 0 |
| 329 | 20231107 | 140500 | 2441602360 | 5420 | 5420 | 5420 | 5420 | 206 |
| 330 | 20231107 | 140400 | 2440485840 | 5400 | 5410 | 5410 | 5400 | 100 |
| 331 | 20231107 | 140300 | 2439945390 | 5410 | 5400 | 5410 | 5400 | 117 |
| 332 | 20231107 | 140200 | 2439313540 | 5410 | 5420 | 5420 | 5410 | 540 |
| 333 | 20231107 | 140100 | 2436391550 | 5420 | 5430 | 5430 | 5420 | 1058 |
| 334 | 20231107 | 140000 | 2430653820 | 5440 | 5430 | 5440 | 5430 | 500 |
| 335 | 20231107 | 135900 | 2427937820 | 5430 | 5440 | 5440 | 5430 | 4 |
| 336 | 20231107 | 135800 | 2427916090 | 5430 | 5430 | 5430 | 5430 | 798 |
| 337 | 20231107 | 135700 | 2423582950 | 5440 | 5440 | 5440 | 5440 | 223 |
| 338 | 20231107 | 135600 | 2422369830 | 5440 | 5430 | 5440 | 5430 | 287 |
| 339 | 20231107 | 135500 | 2420811370 | 5420 | 5420 | 5420 | 5420 | 420 |
| 340 | 20231107 | 135400 | 2418534970 | 5410 | 5410 | 5410 | 5410 | 21 |
| 341 | 20231107 | 135300 | 2418421360 | 5420 | 5410 | 5420 | 5410 | 243 |
| 342 | 20231107 | 135200 | 2417104400 | 5420 | 5420 | 5420 | 5420 | 202 |
| 343 | 20231107 | 135100 | 2416009560 | 5420 | 5420 | 5420 | 5420 | 0 |
| 344 | 20231107 | 135000 | 2416009560 | 5420 | 5420 | 5420 | 5420 | 176 |
| 345 | 20231107 | 134900 | 2415055640 | 5420 | 5420 | 5420 | 5420 | 211 |
| 346 | 20231107 | 134800 | 2413912020 | 5430 | 5420 | 5430 | 5420 | 882 |
| 347 | 20231107 | 134700 | 2409131570 | 5420 | 5420 | 5420 | 5420 | 1 |
| 348 | 20231107 | 134600 | 2409126150 | 5410 | 5410 | 5410 | 5410 | 2 |
| 349 | 20231107 | 134500 | 2409115330 | 5410 | 5410 | 5410 | 5410 | 4 |
| 350 | 20231107 | 134400 | 2409093690 | 5410 | 5410 | 5410 | 5410 | 0 |
| 351 | 20231107 | 134300 | 2409093690 | 5410 | 5410 | 5410 | 5400 | 106 |
| 352 | 20231107 | 134200 | 2408520350 | 5400 | 5400 | 5400 | 5400 | 0 |
| 353 | 20231107 | 134100 | 2408520350 | 5400 | 5400 | 5400 | 5400 | 102 |
| 354 | 20231107 | 134000 | 2407969550 | 5400 | 5400 | 5400 | 5400 | 0 |
| 355 | 20231107 | 133900 | 2407969550 | 5400 | 5400 | 5400 | 5400 | 0 |
| 356 | 20231107 | 133800 | 2407969550 | 5400 | 5390 | 5420 | 5390 | 449 |
| 357 | 20231107 | 133700 | 2405548660 | 5380 | 5400 | 5400 | 5380 | 5477 |
| 358 | 20231107 | 133600 | 2376072690 | 5380 | 5380 | 5380 | 5380 | 215 |
| 359 | 20231107 | 133500 | 2374915990 | 5380 | 5390 | 5390 | 5380 | 200 |
| 360 | 20231107 | 133400 | 2373839980 | 5380 | 5380 | 5380 | 5380 | 1 |
| 361 | 20231107 | 133300 | 2373834600 | 5370 | 5390 | 5400 | 5370 | 5367 |
| 362 | 20231107 | 133200 | 2344983070 | 5400 | 5400 | 5400 | 5400 | 476 |
| 363 | 20231107 | 133100 | 2342412670 | 5390 | 5390 | 5390 | 5390 | 214 |
| 364 | 20231107 | 133000 | 2341259210 | 5390 | 5390 | 5390 | 5390 | 1100 |
| 365 | 20231107 | 132900 | 2335330210 | 5390 | 5390 | 5390 | 5390 | 0 |
| 366 | 20231107 | 132800 | 2335330210 | 5390 | 5400 | 5400 | 5390 | 3958 |
| 367 | 20231107 | 132700 | 2313957020 | 5410 | 5410 | 5410 | 5410 | 100 |
| 368 | 20231107 | 132600 | 2313416020 | 5400 | 5400 | 5400 | 5400 | 32 |
| 369 | 20231107 | 132500 | 2313243220 | 5410 | 5420 | 5420 | 5410 | 595 |
| 370 | 20231107 | 132400 | 2310021870 | 5420 | 5420 | 5420 | 5420 | 128 |
| 371 | 20231107 | 132300 | 2309328110 | 5410 | 5410 | 5410 | 5400 | 321 |
| 372 | 20231107 | 132200 | 2307591710 | 5420 | 5420 | 5420 | 5420 | 34 |
| 373 | 20231107 | 132100 | 2307407430 | 5420 | 5410 | 5420 | 5400 | 610 |
| 374 | 20231107 | 132000 | 2304113180 | 5400 | 5420 | 5420 | 5400 | 10 |
| 375 | 20231107 | 131900 | 2304059140 | 5420 | 5400 | 5430 | 5400 | 149 |
| 376 | 20231107 | 131800 | 2303251670 | 5400 | 5400 | 5400 | 5400 | 0 |
| 377 | 20231107 | 131700 | 2303251670 | 5400 | 5400 | 5420 | 5400 | 5826 |
| 378 | 20231107 | 131600 | 2271774880 | 5410 | 5410 | 5410 | 5410 | 560 |
| 379 | 20231107 | 131500 | 2268745280 | 5400 | 5400 | 5400 | 5400 | 267 |
| 380 | 20231107 | 131400 | 2267303480 | 5400 | 5400 | 5400 | 5400 | 267 |
| 381 | 20231107 | 131300 | 2265861680 | 5380 | 5380 | 5380 | 5380 | 27 |
| 382 | 20231107 | 131200 | 2265716420 | 5380 | 5380 | 5380 | 5370 | 2586 |
| 383 | 20231107 | 131100 | 2251805540 | 5380 | 5390 | 5390 | 5380 | 2639 |
| 384 | 20231107 | 131000 | 2237607670 | 5390 | 5390 | 5390 | 5390 | 98 |
| 385 | 20231107 | 130900 | 2237079450 | 5380 | 5400 | 5400 | 5380 | 5000 |
| 386 | 20231107 | 130800 | 2210148670 | 5390 | 5390 | 5390 | 5390 | 1 |
| 387 | 20231107 | 130700 | 2210143280 | 5390 | 5400 | 5400 | 5390 | 478 |
| 388 | 20231107 | 130600 | 2207562160 | 5390 | 5400 | 5400 | 5390 | 5198 |
| 389 | 20231107 | 130500 | 2179539330 | 5400 | 5400 | 5400 | 5400 | 20 |
| 390 | 20231107 | 130400 | 2179431330 | 5400 | 5420 | 5420 | 5400 | 1254 |
| 391 | 20231107 | 130300 | 2172647590 | 5410 | 5410 | 5410 | 5410 | 100 |
| 392 | 20231107 | 130200 | 2172106590 | 5420 | 5420 | 5420 | 5420 | 12 |
| 393 | 20231107 | 130100 | 2172041550 | 5380 | 5410 | 5410 | 5370 | 1839 |
| 394 | 20231107 | 130000 | 2162131780 | 5410 | 5420 | 5420 | 5410 | 440 |
| 395 | 20231107 | 125900 | 2159747070 | 5430 | 5430 | 5430 | 5430 | 1 |
| 396 | 20231107 | 125800 | 2159741640 | 5390 | 5410 | 5410 | 5390 | 4489 |
| 397 | 20231107 | 125700 | 2135499270 | 5400 | 5410 | 5410 | 5400 | 533 |
| 398 | 20231107 | 125600 | 2132615830 | 5400 | 5410 | 5410 | 5400 | 2 |
| 399 | 20231107 | 125500 | 2132605020 | 5400 | 5420 | 5420 | 5400 | 99 |
| 400 | 20231107 | 125400 | 2132070200 | 5400 | 5400 | 5400 | 5400 | 49 |
| 401 | 20231107 | 125300 | 2131805600 | 5400 | 5400 | 5420 | 5400 | 3930 |
| 402 | 20231107 | 125200 | 2110535190 | 5400 | 5390 | 5400 | 5380 | 685 |
| 403 | 20231107 | 125100 | 2106839680 | 5380 | 5390 | 5390 | 5380 | 1022 |
| 404 | 20231107 | 125000 | 2101340480 | 5390 | 5380 | 5390 | 5380 | 378 |
| 405 | 20231107 | 124900 | 2099303740 | 5380 | 5380 | 5380 | 5380 | 349 |
| 406 | 20231107 | 124800 | 2097426120 | 5370 | 5370 | 5370 | 5370 | 0 |
| 407 | 20231107 | 124700 | 2097426120 | 5370 | 5370 | 5370 | 5370 | 4697 |
| 408 | 20231107 | 124600 | 2072203230 | 5350 | 5350 | 5360 | 5340 | 1657 |
| 409 | 20231107 | 124500 | 2063346840 | 5370 | 5350 | 5370 | 5350 | 715 |
| 410 | 20231107 | 124400 | 2059517010 | 5360 | 5370 | 5370 | 5360 | 4662 |
| 411 | 20231107 | 124300 | 2034527950 | 5380 | 5380 | 5380 | 5380 | 1 |
| 412 | 20231107 | 124200 | 2034522570 | 5380 | 5390 | 5400 | 5380 | 943 |
| 413 | 20231107 | 124100 | 2029439280 | 5400 | 5390 | 5400 | 5390 | 3 |
| 414 | 20231107 | 124000 | 2029423100 | 5400 | 5380 | 5400 | 5360 | 1535 |
| 415 | 20231107 | 123900 | 2021183410 | 5380 | 5380 | 5380 | 5380 | 128 |
| 416 | 20231107 | 123800 | 2020494770 | 5380 | 5380 | 5380 | 5380 | 943 |
| 417 | 20231107 | 123700 | 2015421430 | 5380 | 5390 | 5390 | 5380 | 3105 |
| 418 | 20231107 | 123600 | 1998715130 | 5390 | 5400 | 5400 | 5390 | 522 |
| 419 | 20231107 | 123500 | 1995901330 | 5400 | 5400 | 5400 | 5400 | 300 |
| 420 | 20231107 | 123400 | 1994281330 | 5400 | 5410 | 5410 | 5400 | 823 |
| 421 | 20231107 | 123300 | 1989835130 | 5410 | 5400 | 5410 | 5390 | 5220 |
| 422 | 20231107 | 123200 | 1961696930 | 5420 | 5420 | 5420 | 5390 | 5021 |
| 423 | 20231107 | 123100 | 1934632750 | 5420 | 5400 | 5420 | 5380 | 5001 |
| 424 | 20231107 | 123000 | 1907707860 | 5390 | 5390 | 5420 | 5380 | 5440 |
| 425 | 20231107 | 122900 | 1878436230 | 5380 | 5410 | 5410 | 5380 | 5075 |
| 426 | 20231107 | 122800 | 1851131960 | 5410 | 5380 | 5420 | 5380 | 2586 |
| 427 | 20231107 | 122700 | 1837207160 | 5370 | 5370 | 5370 | 5370 | 2956 |
| 428 | 20231107 | 122600 | 1821333440 | 5360 | 5360 | 5360 | 5360 | 20 |
| 429 | 20231107 | 122500 | 1821226240 | 5360 | 5350 | 5370 | 5350 | 1124 |
| 430 | 20231107 | 122400 | 1815191550 | 5350 | 5360 | 5360 | 5350 | 4008 |
| 431 | 20231107 | 122300 | 1793748740 | 5350 | 5350 | 5350 | 5350 | 1875 |
| 432 | 20231107 | 122200 | 1783717490 | 5350 | 5360 | 5360 | 5350 | 1061 |
| 433 | 20231107 | 122100 | 1778031530 | 5370 | 5370 | 5370 | 5370 | 300 |
| 434 | 20231107 | 122000 | 1776420530 | 5370 | 5370 | 5370 | 5370 | 123 |
| 435 | 20231107 | 121900 | 1775760020 | 5370 | 5370 | 5370 | 5370 | 487 |
| 436 | 20231107 | 121800 | 1773144830 | 5370 | 5350 | 5370 | 5350 | 2751 |
| 437 | 20231107 | 121700 | 1758381720 | 5350 | 5360 | 5360 | 5350 | 721 |
| 438 | 20231107 | 121600 | 1754520370 | 5360 | 5380 | 5380 | 5360 | 1243 |
| 439 | 20231107 | 121500 | 1747852910 | 5380 | 5380 | 5380 | 5380 | 249 |
| 440 | 20231107 | 121400 | 1746513290 | 5360 | 5380 | 5380 | 5360 | 378 |
| 441 | 20231107 | 121300 | 1744481200 | 5380 | 5380 | 5380 | 5380 | 12 |
| 442 | 20231107 | 121200 | 1744416640 | 5380 | 5370 | 5380 | 5350 | 4786 |
| 443 | 20231107 | 121100 | 1718765610 | 5360 | 5360 | 5380 | 5360 | 3048 |
| 444 | 20231107 | 121000 | 1702428180 | 5360 | 5380 | 5380 | 5360 | 1765 |
| 445 | 20231107 | 120900 | 1692950180 | 5380 | 5380 | 5380 | 5370 | 343 |
| 446 | 20231107 | 120800 | 1691105750 | 5390 | 5380 | 5390 | 5370 | 1328 |
| 447 | 20231107 | 120700 | 1683971800 | 5380 | 5380 | 5380 | 5380 | 1211 |
| 448 | 20231107 | 120600 | 1677456620 | 5380 | 5390 | 5390 | 5380 | 1337 |
| 449 | 20231107 | 120500 | 1670261120 | 5400 | 5400 | 5400 | 5400 | 401 |
| 450 | 20231107 | 120400 | 1668095720 | 5400 | 5400 | 5410 | 5390 | 2141 |
| 451 | 20231107 | 120300 | 1656551320 | 5400 | 5400 | 5400 | 5400 | 2761 |
| 452 | 20231107 | 120200 | 1641641920 | 5400 | 5400 | 5400 | 5400 | 1221 |
| 453 | 20231107 | 120100 | 1635048520 | 5400 | 5400 | 5410 | 5400 | 5455 |
| 454 | 20231107 | 120000 | 1605588840 | 5400 | 5400 | 5400 | 5400 | 583 |
| 455 | 20231107 | 115900 | 1602440640 | 5400 | 5430 | 5430 | 5400 | 6589 |
| 456 | 20231107 | 115800 | 1566813740 | 5430 | 5430 | 5430 | 5430 | 10 |
| 457 | 20231107 | 115700 | 1566759440 | 5430 | 5430 | 5430 | 5430 | 656 |
| 458 | 20231107 | 115600 | 1563197360 | 5430 | 5440 | 5440 | 5430 | 1516 |
| 459 | 20231107 | 115500 | 1554965470 | 5450 | 5430 | 5450 | 5430 | 2 |
| 460 | 20231107 | 115400 | 1554954590 | 5440 | 5440 | 5440 | 5440 | 653 |
| 461 | 20231107 | 115300 | 1551402270 | 5440 | 5450 | 5450 | 5440 | 15 |
| 462 | 20231107 | 115200 | 1551320530 | 5450 | 5440 | 5450 | 5440 | 815 |
| 463 | 20231107 | 115100 | 1546881710 | 5440 | 5440 | 5440 | 5440 | 10 |
| 464 | 20231107 | 115000 | 1546827310 | 5440 | 5430 | 5440 | 5430 | 22 |
| 465 | 20231107 | 114900 | 1546707650 | 5430 | 5430 | 5440 | 5430 | 150 |
| 466 | 20231107 | 114800 | 1545892750 | 5450 | 5440 | 5450 | 5440 | 602 |
| 467 | 20231107 | 114700 | 1542611950 | 5430 | 5430 | 5430 | 5430 | 3 |
| 468 | 20231107 | 114600 | 1542595660 | 5460 | 5440 | 5460 | 5440 | 1803 |
| 469 | 20231107 | 114500 | 1532753480 | 5440 | 5440 | 5440 | 5440 | 212 |
| 470 | 20231107 | 114400 | 1531600200 | 5440 | 5440 | 5440 | 5440 | 749 |
| 471 | 20231107 | 114300 | 1527525640 | 5450 | 5440 | 5450 | 5440 | 399 |
| 472 | 20231107 | 114200 | 1525352090 | 5440 | 5450 | 5450 | 5440 | 3501 |
| 473 | 20231107 | 114100 | 1506283550 | 5450 | 5440 | 5450 | 5440 | 579 |
| 474 | 20231107 | 114000 | 1503128790 | 5440 | 5440 | 5440 | 5440 | 517 |
| 475 | 20231107 | 113900 | 1500316310 | 5440 | 5440 | 5440 | 5440 | 72 |
| 476 | 20231107 | 113800 | 1499924630 | 5440 | 5450 | 5450 | 5440 | 10006 |
| 477 | 20231107 | 113700 | 1445488320 | 5460 | 5460 | 5460 | 5460 | 439 |
| 478 | 20231107 | 113600 | 1443091380 | 5460 | 5460 | 5460 | 5460 | 10 |
| 479 | 20231107 | 113500 | 1443036780 | 5480 | 5480 | 5480 | 5480 | 0 |
| 480 | 20231107 | 113400 | 1443036780 | 5480 | 5440 | 5480 | 5440 | 384 |
| 481 | 20231107 | 113300 | 1440940470 | 5440 | 5440 | 5450 | 5440 | 1084 |
| 482 | 20231107 | 113200 | 1435042390 | 5440 | 5440 | 5440 | 5430 | 121 |
| 483 | 20231107 | 113100 | 1434385030 | 5440 | 5430 | 5440 | 5430 | 353 |
| 484 | 20231107 | 113000 | 1432467430 | 5430 | 5440 | 5440 | 5430 | 1085 |
| 485 | 20231107 | 112900 | 1426573570 | 5440 | 5470 | 5470 | 5440 | 1636 |
| 486 | 20231107 | 112800 | 1417673490 | 5440 | 5450 | 5450 | 5440 | 1702 |
| 487 | 20231107 | 112700 | 1408397720 | 5450 | 5460 | 5490 | 5440 | 4212 |
| 488 | 20231107 | 112600 | 1385444260 | 5460 | 5480 | 5480 | 5460 | 5000 |
| 489 | 20231107 | 112500 | 1358118090 | 5470 | 5470 | 5470 | 5470 | 906 |
| 490 | 20231107 | 112400 | 1353162270 | 5470 | 5470 | 5470 | 5470 | 100 |
| 491 | 20231107 | 112300 | 1352615270 | 5480 | 5480 | 5480 | 5480 | 316 |
| 492 | 20231107 | 112200 | 1350883590 | 5480 | 5480 | 5480 | 5480 | 302 |
| 493 | 20231107 | 112100 | 1349228630 | 5490 | 5480 | 5490 | 5480 | 124 |
| 494 | 20231107 | 112000 | 1348549010 | 5470 | 5470 | 5480 | 5470 | 259 |
| 495 | 20231107 | 111900 | 1347131480 | 5470 | 5480 | 5480 | 5470 | 324 |
| 496 | 20231107 | 111800 | 1345359100 | 5480 | 5480 | 5490 | 5480 | 307 |
| 497 | 20231107 | 111700 | 1343676700 | 5480 | 5480 | 5490 | 5480 | 209 |
| 498 | 20231107 | 111600 | 1342531300 | 5480 | 5480 | 5480 | 5470 | 703 |
| 499 | 20231107 | 111500 | 1338681720 | 5480 | 5480 | 5480 | 5480 | 623 |
| 500 | 20231107 | 111400 | 1335267680 | 5480 | 5490 | 5510 | 5480 | 8350 |
| 501 | 20231107 | 111300 | 1289493750 | 5500 | 5500 | 5500 | 5500 | 601 |
| 502 | 20231107 | 111200 | 1286188250 | 5490 | 5490 | 5490 | 5490 | 241 |
| 503 | 20231107 | 111100 | 1284865160 | 5490 | 5500 | 5500 | 5490 | 2665 |
| 504 | 20231107 | 111000 | 1270213750 | 5500 | 5500 | 5500 | 5500 | 211 |
| 505 | 20231107 | 110900 | 1269053250 | 5500 | 5500 | 5500 | 5500 | 3 |
| 506 | 20231107 | 110800 | 1269036750 | 5500 | 5520 | 5520 | 5500 | 12 |
| 507 | 20231107 | 110700 | 1268970550 | 5500 | 5510 | 5510 | 5500 | 700 |
| 508 | 20231107 | 110600 | 1265120540 | 5510 | 5510 | 5510 | 5510 | 1297 |
| 509 | 20231107 | 110500 | 1257974070 | 5510 | 5510 | 5510 | 5510 | 20 |
| 510 | 20231107 | 110400 | 1257863870 | 5510 | 5520 | 5520 | 5510 | 110 |
| 511 | 20231107 | 110300 | 1257256680 | 5520 | 5520 | 5520 | 5520 | 2 |
| 512 | 20231107 | 110200 | 1257245640 | 5530 | 5530 | 5530 | 5530 | 36 |
| 513 | 20231107 | 110100 | 1257046560 | 5530 | 5530 | 5530 | 5530 | 8 |
| 514 | 20231107 | 110000 | 1257002320 | 5530 | 5530 | 5530 | 5530 | 650 |
| 515 | 20231107 | 105900 | 1253407820 | 5530 | 5510 | 5530 | 5510 | 186 |
| 516 | 20231107 | 105800 | 1252382860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 517 | 20231107 | 105700 | 1252382860 | 5530 | 5510 | 5530 | 5510 | 27 |
| 518 | 20231107 | 105600 | 1252233960 | 5510 | 5510 | 5510 | 5510 | 1 |
| 519 | 20231107 | 105500 | 1252228450 | 5510 | 5520 | 5520 | 5510 | 710 |
| 520 | 20231107 | 105400 | 1248310340 | 5530 | 5520 | 5530 | 5520 | 2 |
| 521 | 20231107 | 105300 | 1248299290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 522 | 20231107 | 105200 | 1248299290 | 5520 | 5510 | 5530 | 5510 | 342 |
| 523 | 20231107 | 105100 | 1246410110 | 5510 | 5520 | 5520 | 5510 | 345 |
| 524 | 20231107 | 105000 | 1244506710 | 5520 | 5510 | 5520 | 5500 | 233 |
| 525 | 20231107 | 104900 | 1243223470 | 5510 | 5510 | 5510 | 5510 | 75 |
| 526 | 20231107 | 104800 | 1242810220 | 5500 | 5500 | 5500 | 5500 | 756 |
| 527 | 20231107 | 104700 | 1238652220 | 5500 | 5520 | 5520 | 5500 | 215 |
| 528 | 20231107 | 104600 | 1237467540 | 5510 | 5510 | 5510 | 5510 | 348 |
| 529 | 20231107 | 104500 | 1235550060 | 5510 | 5510 | 5510 | 5500 | 977 |
| 530 | 20231107 | 104400 | 1230171630 | 5510 | 5500 | 5510 | 5500 | 1267 |
| 531 | 20231107 | 104300 | 1223191460 | 5500 | 5480 | 5510 | 5470 | 1519 |
| 532 | 20231107 | 104200 | 1214850160 | 5460 | 5480 | 5480 | 5460 | 2607 |
| 533 | 20231107 | 104100 | 1200591780 | 5480 | 5470 | 5480 | 5470 | 236 |
| 534 | 20231107 | 104000 | 1199299860 | 5470 | 5480 | 5490 | 5470 | 325 |
| 535 | 20231107 | 103900 | 1197519790 | 5480 | 5480 | 5480 | 5480 | 620 |
| 536 | 20231107 | 103800 | 1194122190 | 5480 | 5470 | 5480 | 5470 | 500 |
| 537 | 20231107 | 103700 | 1191383900 | 5470 | 5500 | 5500 | 5460 | 5080 |
| 538 | 20231107 | 103600 | 1163590900 | 5480 | 5480 | 5480 | 5480 | 728 |
| 539 | 20231107 | 103500 | 1159601460 | 5490 | 5510 | 5510 | 5490 | 509 |
| 540 | 20231107 | 103400 | 1156804060 | 5500 | 5490 | 5500 | 5480 | 119 |
| 541 | 20231107 | 103300 | 1156151030 | 5500 | 5490 | 5500 | 5490 | 219 |
| 542 | 20231107 | 103200 | 1154946620 | 5500 | 5500 | 5500 | 5500 | 203 |
| 543 | 20231107 | 103100 | 1153830120 | 5500 | 5490 | 5500 | 5480 | 410 |
| 544 | 20231107 | 103000 | 1151577880 | 5500 | 5500 | 5500 | 5480 | 349 |
| 545 | 20231107 | 102900 | 1149659310 | 5500 | 5480 | 5500 | 5470 | 299 |
| 546 | 20231107 | 102800 | 1148023250 | 5470 | 5470 | 5480 | 5470 | 237 |
| 547 | 20231107 | 102700 | 1146725040 | 5470 | 5520 | 5520 | 5470 | 382 |
| 548 | 20231107 | 102600 | 1144635270 | 5470 | 5470 | 5480 | 5470 | 1445 |
| 549 | 20231107 | 102500 | 1136731110 | 5470 | 5480 | 5480 | 5470 | 1295 |
| 550 | 20231107 | 102400 | 1129634720 | 5480 | 5470 | 5510 | 5460 | 1149 |
| 551 | 20231107 | 102300 | 1123343740 | 5460 | 5490 | 5490 | 5460 | 1575 |
| 552 | 20231107 | 102200 | 1114715120 | 5480 | 5480 | 5490 | 5480 | 2716 |
| 553 | 20231107 | 102100 | 1099831430 | 5470 | 5500 | 5510 | 5460 | 4975 |
| 554 | 20231107 | 102000 | 1072605510 | 5510 | 5500 | 5510 | 5460 | 9065 |
| 555 | 20231107 | 101900 | 1022868830 | 5500 | 5510 | 5510 | 5500 | 1072 |
| 556 | 20231107 | 101800 | 1016967220 | 5510 | 5510 | 5510 | 5510 | 100 |
| 557 | 20231107 | 101700 | 1016416220 | 5520 | 5510 | 5520 | 5500 | 170 |
| 558 | 20231107 | 101600 | 1015479220 | 5500 | 5510 | 5510 | 5500 | 1020 |
| 559 | 20231107 | 101500 | 1009862590 | 5510 | 5520 | 5520 | 5510 | 665 |
| 560 | 20231107 | 101400 | 1006197190 | 5510 | 5500 | 5510 | 5500 | 385 |
| 561 | 20231107 | 101300 | 1004075850 | 5510 | 5510 | 5510 | 5510 | 200 |
| 562 | 20231107 | 101200 | 1002973850 | 5510 | 5520 | 5520 | 5500 | 1909 |
| 563 | 20231107 | 101100 | 992464140 | 5510 | 5520 | 5520 | 5510 | 1878 |
| 564 | 20231107 | 101000 | 982113640 | 5530 | 5510 | 5530 | 5510 | 123 |
| 565 | 20231107 | 100900 | 981434780 | 5520 | 5520 | 5520 | 5520 | 1 |
| 566 | 20231107 | 100800 | 981429260 | 5530 | 5520 | 5530 | 5510 | 259 |
| 567 | 20231107 | 100700 | 979999930 | 5510 | 5530 | 5530 | 5510 | 4109 |
| 568 | 20231107 | 100600 | 957322910 | 5530 | 5530 | 5530 | 5520 | 1354 |
| 569 | 20231107 | 100500 | 949847750 | 5530 | 5540 | 5540 | 5520 | 906 |
| 570 | 20231107 | 100400 | 944837600 | 5530 | 5550 | 5550 | 5530 | 111 |
| 571 | 20231107 | 100300 | 944223650 | 5520 | 5540 | 5540 | 5520 | 6663 |
| 572 | 20231107 | 100200 | 907371900 | 5540 | 5540 | 5540 | 5540 | 56 |
| 573 | 20231107 | 100100 | 907061660 | 5560 | 5560 | 5560 | 5560 | 333 |
| 574 | 20231107 | 100000 | 905210180 | 5540 | 5540 | 5540 | 5540 | 0 |
| 575 | 20231107 | 095900 | 905210180 | 5540 | 5540 | 5540 | 5540 | 0 |
| 576 | 20231107 | 095800 | 905210180 | 5540 | 5570 | 5570 | 5540 | 406 |
| 577 | 20231107 | 095700 | 902960630 | 5570 | 5550 | 5570 | 5540 | 764 |
| 578 | 20231107 | 095600 | 898706390 | 5550 | 5540 | 5550 | 5540 | 99 |
| 579 | 20231107 | 095500 | 898157730 | 5530 | 5530 | 5540 | 5530 | 4159 |
| 580 | 20231107 | 095400 | 875157270 | 5530 | 5530 | 5530 | 5530 | 81 |
| 581 | 20231107 | 095300 | 874709340 | 5530 | 5520 | 5530 | 5520 | 2602 |
| 582 | 20231107 | 095200 | 860342040 | 5520 | 5540 | 5540 | 5520 | 871 |
| 583 | 20231107 | 095100 | 855525580 | 5530 | 5520 | 5530 | 5520 | 1322 |
| 584 | 20231107 | 095000 | 848224920 | 5520 | 5530 | 5530 | 5520 | 5308 |
| 585 | 20231107 | 094900 | 818899850 | 5530 | 5540 | 5550 | 5530 | 1650 |
| 586 | 20231107 | 094800 | 809760300 | 5540 | 5540 | 5560 | 5540 | 813 |
| 587 | 20231107 | 094700 | 805252080 | 5540 | 5560 | 5560 | 5530 | 2223 |
| 588 | 20231107 | 094600 | 792929950 | 5560 | 5550 | 5570 | 5540 | 398 |
| 589 | 20231107 | 094500 | 790719000 | 5550 | 5570 | 5570 | 5550 | 2 |
| 590 | 20231107 | 094400 | 790707880 | 5530 | 5540 | 5540 | 5530 | 2986 |
| 591 | 20231107 | 094300 | 774181120 | 5540 | 5540 | 5540 | 5540 | 586 |
| 592 | 20231107 | 094200 | 770934680 | 5550 | 5560 | 5560 | 5550 | 1986 |
| 593 | 20231107 | 094100 | 759908130 | 5560 | 5560 | 5560 | 5560 | 130 |
| 594 | 20231107 | 094000 | 759185330 | 5550 | 5550 | 5550 | 5550 | 35 |
| 595 | 20231107 | 093900 | 758991080 | 5550 | 5590 | 5590 | 5550 | 507 |
| 596 | 20231107 | 093800 | 756164190 | 5590 | 5590 | 5590 | 5590 | 6 |
| 597 | 20231107 | 093700 | 756130650 | 5590 | 5570 | 5590 | 5550 | 4270 |
| 598 | 20231107 | 093600 | 732346750 | 5550 | 5560 | 5570 | 5550 | 7014 |
| 599 | 20231107 | 093500 | 693407380 | 5550 | 5570 | 5580 | 5550 | 2689 |
| 600 | 20231107 | 093400 | 678445470 | 5580 | 5580 | 5580 | 5580 | 800 |
| 601 | 20231107 | 093300 | 673981470 | 5580 | 5580 | 5590 | 5560 | 1255 |
| 602 | 20231107 | 093200 | 666997860 | 5570 | 5560 | 5570 | 5550 | 2361 |
| 603 | 20231107 | 093100 | 653884460 | 5560 | 5580 | 5580 | 5560 | 2867 |
| 604 | 20231107 | 093000 | 637920280 | 5570 | 5570 | 5570 | 5570 | 1759 |
| 605 | 20231107 | 092900 | 628122650 | 5570 | 5580 | 5580 | 5570 | 1223 |
| 606 | 20231107 | 092800 | 621302460 | 5580 | 5610 | 5610 | 5580 | 1106 |
| 607 | 20231107 | 092700 | 615117230 | 5620 | 5620 | 5620 | 5600 | 2538 |
| 608 | 20231107 | 092600 | 600876840 | 5620 | 5600 | 5620 | 5590 | 1994 |
| 609 | 20231107 | 092500 | 589694620 | 5610 | 5590 | 5610 | 5580 | 1512 |
| 610 | 20231107 | 092400 | 581247300 | 5590 | 5590 | 5590 | 5580 | 2081 |
| 611 | 20231107 | 092300 | 569624940 | 5590 | 5600 | 5600 | 5590 | 474 |
| 612 | 20231107 | 092200 | 566973180 | 5600 | 5590 | 5620 | 5580 | 712 |
| 613 | 20231107 | 092100 | 562987810 | 5600 | 5620 | 5620 | 5600 | 10855 |
| 614 | 20231107 | 092000 | 502031870 | 5620 | 5600 | 5620 | 5590 | 2978 |
| 615 | 20231107 | 091900 | 485322290 | 5600 | 5550 | 5600 | 5540 | 736 |
| 616 | 20231107 | 091800 | 481224010 | 5540 | 5570 | 5570 | 5530 | 2009 |
| 617 | 20231107 | 091700 | 470067730 | 5570 | 5560 | 5570 | 5520 | 2880 |
| 618 | 20231107 | 091600 | 454138920 | 5540 | 5550 | 5560 | 5540 | 1982 |
| 619 | 20231107 | 091500 | 443147420 | 5550 | 5540 | 5570 | 5540 | 566 |
| 620 | 20231107 | 091400 | 440005970 | 5580 | 5540 | 5580 | 5520 | 717 |
| 621 | 20231107 | 091300 | 436030040 | 5520 | 5540 | 5540 | 5520 | 3704 |
| 622 | 20231107 | 091200 | 415558600 | 5550 | 5540 | 5550 | 5530 | 5588 |
| 623 | 20231107 | 091100 | 384596470 | 5540 | 5550 | 5560 | 5540 | 2971 |
| 624 | 20231107 | 091000 | 368101200 | 5550 | 5580 | 5580 | 5550 | 2667 |
| 625 | 20231107 | 090900 | 353291410 | 5580 | 5570 | 5580 | 5570 | 818 |
| 626 | 20231107 | 090800 | 348728090 | 5570 | 5550 | 5570 | 5530 | 2654 |
| 627 | 20231107 | 090700 | 333993540 | 5530 | 5520 | 5530 | 5510 | 6371 |
| 628 | 20231107 | 090600 | 298846820 | 5520 | 5520 | 5550 | 5510 | 3254 |
| 629 | 20231107 | 090500 | 280856120 | 5520 | 5530 | 5550 | 5510 | 7759 |
| 630 | 20231107 | 090400 | 238061860 | 5530 | 5560 | 5560 | 5530 | 13341 |
| 631 | 20231107 | 090300 | 164160490 | 5560 | 5580 | 5580 | 5550 | 2739 |
| 632 | 20231107 | 090200 | 148921160 | 5590 | 5560 | 5600 | 5530 | 3728 |
| 633 | 20231107 | 090100 | 128116900 | 5560 | 5620 | 5650 | 5530 | 14127 |
| 634 | 20231107 | 090000 | 49379540 | 5620 | 5550 | 5630 | 5550 | 7447 |