29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 2821 |
| 3 | 20231102 | 183900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20231102 | 183800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20231102 | 183700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20231102 | 183600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20231102 | 183500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20231102 | 183400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20231102 | 183300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20231102 | 183200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20231102 | 183100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20231102 | 183000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20231102 | 182900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20231102 | 182800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20231102 | 182700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20231102 | 182600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20231102 | 182500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20231102 | 182400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20231102 | 182300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20231102 | 182200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20231102 | 182100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20231102 | 182000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20231102 | 181900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20231102 | 181800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20231102 | 181700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20231102 | 181600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20231102 | 181500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20231102 | 181400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20231102 | 181300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20231102 | 181200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20231102 | 181100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20231102 | 181000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 2821 |
| 33 | 20231102 | 180900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20231102 | 180800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20231102 | 180700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20231102 | 180600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20231102 | 180500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20231102 | 180400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20231102 | 180300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20231102 | 180200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20231102 | 180100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20231102 | 180000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20231102 | 175900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20231102 | 175800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20231102 | 175700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20231102 | 175600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20231102 | 175500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20231102 | 175400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20231102 | 175300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20231102 | 175200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20231102 | 175100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20231102 | 175000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20231102 | 174900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20231102 | 174800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20231102 | 174700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20231102 | 174600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20231102 | 174500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20231102 | 174400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20231102 | 174300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20231102 | 174200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20231102 | 174100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20231102 | 174000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 2821 |
| 63 | 20231102 | 173900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20231102 | 173800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20231102 | 173700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20231102 | 173600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20231102 | 173500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20231102 | 173400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20231102 | 173300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20231102 | 173200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20231102 | 173100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20231102 | 173000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20231102 | 172900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20231102 | 172800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20231102 | 172700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20231102 | 172600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20231102 | 172500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20231102 | 172400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20231102 | 172300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20231102 | 172200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20231102 | 172100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20231102 | 172000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20231102 | 171900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20231102 | 171800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20231102 | 171700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20231102 | 171600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20231102 | 171500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20231102 | 171400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20231102 | 171300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20231102 | 171200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20231102 | 171100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20231102 | 171000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 2821 |
| 93 | 20231102 | 170900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20231102 | 170800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20231102 | 170700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20231102 | 170600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20231102 | 170500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20231102 | 170400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20231102 | 170300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20231102 | 170200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20231102 | 170100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20231102 | 170000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20231102 | 165900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20231102 | 165800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20231102 | 165700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20231102 | 165600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20231102 | 165500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20231102 | 165400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20231102 | 165300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20231102 | 165200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20231102 | 165100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20231102 | 165000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20231102 | 164900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20231102 | 164800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20231102 | 164700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20231102 | 164600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20231102 | 164500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20231102 | 164400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20231102 | 164300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20231102 | 164200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20231102 | 164100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20231102 | 164000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 2821 |
| 123 | 20231102 | 163900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20231102 | 163800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20231102 | 163700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20231102 | 163600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20231102 | 163500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20231102 | 163400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20231102 | 163300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20231102 | 163200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20231102 | 163100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20231102 | 163000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20231102 | 162900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20231102 | 162800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20231102 | 162700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20231102 | 162600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20231102 | 162500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20231102 | 162400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20231102 | 162300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20231102 | 162200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20231102 | 162100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20231102 | 162000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20231102 | 161900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20231102 | 161800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20231102 | 161700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20231102 | 161600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20231102 | 161500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20231102 | 161400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20231102 | 161300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20231102 | 161200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20231102 | 161100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20231102 | 161000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 2821 |
| 153 | 20231102 | 160900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20231102 | 160800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20231102 | 160700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20231102 | 160600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20231102 | 160500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20231102 | 160400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20231102 | 160300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20231102 | 160200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20231102 | 160100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20231102 | 160000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20231102 | 155900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20231102 | 155800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20231102 | 155700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20231102 | 155600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20231102 | 155500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20231102 | 155400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20231102 | 155300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20231102 | 155200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20231102 | 155100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20231102 | 155000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20231102 | 154900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20231102 | 154800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20231102 | 154700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20231102 | 154600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20231102 | 154500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20231102 | 154400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20231102 | 154300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20231102 | 154200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20231102 | 154100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20231102 | 154000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 2821 |
| 183 | 20231102 | 153900 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20231102 | 153800 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20231102 | 153700 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20231102 | 153600 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20231102 | 153500 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20231102 | 153400 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20231102 | 153300 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20231102 | 153200 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20231102 | 153100 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20231102 | 153000 | 2742692550 | 7600 | 7600 | 7600 | 7600 | 2821 |
| 193 | 20231102 | 152900 | 2721252950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 194 | 20231102 | 152800 | 2721252950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 195 | 20231102 | 152700 | 2721252950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 196 | 20231102 | 152600 | 2721252950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 197 | 20231102 | 152500 | 2721252950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 198 | 20231102 | 152400 | 2721252950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 199 | 20231102 | 152300 | 2721252950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 200 | 20231102 | 152200 | 2721252950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 201 | 20231102 | 152100 | 2721252950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 202 | 20231102 | 152000 | 2721252950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 203 | 20231102 | 151900 | 2721252950 | 7590 | 7580 | 7590 | 7580 | 1018 |
| 204 | 20231102 | 151800 | 2713536310 | 7590 | 7600 | 7600 | 7590 | 125 |
| 205 | 20231102 | 151700 | 2712586900 | 7580 | 7590 | 7600 | 7580 | 2636 |
| 206 | 20231102 | 151600 | 2692603100 | 7590 | 7580 | 7590 | 7580 | 37 |
| 207 | 20231102 | 151500 | 2692322320 | 7590 | 7590 | 7590 | 7580 | 1250 |
| 208 | 20231102 | 151400 | 2682837590 | 7590 | 7570 | 7590 | 7570 | 172 |
| 209 | 20231102 | 151300 | 2681533180 | 7580 | 7580 | 7590 | 7580 | 947 |
| 210 | 20231102 | 151200 | 2674352920 | 7580 | 7580 | 7590 | 7580 | 526 |
| 211 | 20231102 | 151100 | 2670365730 | 7590 | 7580 | 7600 | 7570 | 738 |
| 212 | 20231102 | 151000 | 2664771630 | 7590 | 7590 | 7590 | 7590 | 222 |
| 213 | 20231102 | 150900 | 2663086650 | 7590 | 7590 | 7590 | 7570 | 449 |
| 214 | 20231102 | 150800 | 2659682150 | 7580 | 7580 | 7580 | 7570 | 6245 |
| 215 | 20231102 | 150700 | 2612395310 | 7580 | 7600 | 7600 | 7570 | 5188 |
| 216 | 20231102 | 150600 | 2573028610 | 7600 | 7610 | 7610 | 7600 | 2158 |
| 217 | 20231102 | 150500 | 2556617550 | 7620 | 7610 | 7620 | 7610 | 12 |
| 218 | 20231102 | 150400 | 2556526220 | 7610 | 7610 | 7610 | 7600 | 1141 |
| 219 | 20231102 | 150300 | 2547844130 | 7610 | 7610 | 7610 | 7600 | 47 |
| 220 | 20231102 | 150200 | 2547486560 | 7610 | 7600 | 7610 | 7600 | 725 |
| 221 | 20231102 | 150100 | 2541976490 | 7610 | 7600 | 7610 | 7600 | 215 |
| 222 | 20231102 | 150000 | 2540341130 | 7610 | 7610 | 7620 | 7610 | 665 |
| 223 | 20231102 | 145900 | 2535279380 | 7610 | 7610 | 7610 | 7610 | 374 |
| 224 | 20231102 | 145800 | 2532433240 | 7610 | 7620 | 7620 | 7610 | 259 |
| 225 | 20231102 | 145700 | 2530459860 | 7600 | 7610 | 7610 | 7600 | 3996 |
| 226 | 20231102 | 145600 | 2500079200 | 7620 | 7620 | 7620 | 7620 | 1538 |
| 227 | 20231102 | 145500 | 2488359640 | 7620 | 7650 | 7650 | 7620 | 2780 |
| 228 | 20231102 | 145400 | 2467141380 | 7650 | 7650 | 7650 | 7650 | 203 |
| 229 | 20231102 | 145300 | 2465588430 | 7650 | 7660 | 7660 | 7650 | 1086 |
| 230 | 20231102 | 145200 | 2457280010 | 7660 | 7660 | 7660 | 7630 | 911 |
| 231 | 20231102 | 145100 | 2450317030 | 7650 | 7670 | 7670 | 7650 | 135 |
| 232 | 20231102 | 145000 | 2449283980 | 7670 | 7670 | 7680 | 7650 | 333 |
| 233 | 20231102 | 144900 | 2446734480 | 7680 | 7680 | 7680 | 7680 | 4 |
| 234 | 20231102 | 144800 | 2446703760 | 7680 | 7670 | 7680 | 7670 | 785 |
| 235 | 20231102 | 144700 | 2440679970 | 7650 | 7670 | 7670 | 7650 | 2669 |
| 236 | 20231102 | 144600 | 2420252810 | 7660 | 7660 | 7670 | 7660 | 217 |
| 237 | 20231102 | 144500 | 2418590480 | 7670 | 7670 | 7670 | 7660 | 584 |
| 238 | 20231102 | 144400 | 2414111740 | 7670 | 7670 | 7670 | 7670 | 9 |
| 239 | 20231102 | 144300 | 2414042710 | 7660 | 7660 | 7670 | 7660 | 2083 |
| 240 | 20231102 | 144200 | 2398086920 | 7670 | 7680 | 7680 | 7670 | 4 |
| 241 | 20231102 | 144100 | 2398056230 | 7670 | 7670 | 7670 | 7670 | 910 |
| 242 | 20231102 | 144000 | 2391076530 | 7670 | 7680 | 7680 | 7670 | 288 |
| 243 | 20231102 | 143900 | 2388867550 | 7680 | 7680 | 7680 | 7670 | 12 |
| 244 | 20231102 | 143800 | 2388775490 | 7670 | 7670 | 7680 | 7670 | 1120 |
| 245 | 20231102 | 143700 | 2380184890 | 7670 | 7670 | 7670 | 7670 | 100 |
| 246 | 20231102 | 143600 | 2379417890 | 7670 | 7680 | 7680 | 7670 | 340 |
| 247 | 20231102 | 143500 | 2376809880 | 7680 | 7680 | 7690 | 7680 | 174 |
| 248 | 20231102 | 143400 | 2375473250 | 7680 | 7680 | 7680 | 7680 | 517 |
| 249 | 20231102 | 143300 | 2371502690 | 7680 | 7680 | 7680 | 7680 | 1000 |
| 250 | 20231102 | 143200 | 2363822690 | 7680 | 7680 | 7680 | 7680 | 442 |
| 251 | 20231102 | 143100 | 2360428130 | 7680 | 7680 | 7680 | 7680 | 318 |
| 252 | 20231102 | 143000 | 2357985890 | 7680 | 7680 | 7680 | 7680 | 18 |
| 253 | 20231102 | 142900 | 2357847650 | 7680 | 7680 | 7680 | 7680 | 30 |
| 254 | 20231102 | 142800 | 2357617250 | 7680 | 7690 | 7690 | 7680 | 501 |
| 255 | 20231102 | 142700 | 2353764570 | 7690 | 7670 | 7690 | 7670 | 235 |
| 256 | 20231102 | 142600 | 2351959800 | 7680 | 7680 | 7680 | 7670 | 2705 |
| 257 | 20231102 | 142500 | 2331209520 | 7670 | 7670 | 7670 | 7670 | 141 |
| 258 | 20231102 | 142400 | 2330128050 | 7690 | 7680 | 7690 | 7680 | 101 |
| 259 | 20231102 | 142300 | 2329351600 | 7690 | 7690 | 7690 | 7690 | 0 |
| 260 | 20231102 | 142200 | 2329351600 | 7690 | 7690 | 7690 | 7690 | 0 |
| 261 | 20231102 | 142100 | 2329351600 | 7690 | 7680 | 7690 | 7680 | 20 |
| 262 | 20231102 | 142000 | 2329197850 | 7690 | 7690 | 7690 | 7690 | 31 |
| 263 | 20231102 | 141900 | 2328959460 | 7670 | 7680 | 7680 | 7670 | 493 |
| 264 | 20231102 | 141800 | 2325176610 | 7670 | 7680 | 7680 | 7670 | 57 |
| 265 | 20231102 | 141700 | 2324739320 | 7680 | 7680 | 7680 | 7680 | 100 |
| 266 | 20231102 | 141600 | 2323971320 | 7680 | 7680 | 7680 | 7680 | 100 |
| 267 | 20231102 | 141500 | 2323203320 | 7680 | 7680 | 7680 | 7680 | 375 |
| 268 | 20231102 | 141400 | 2320323320 | 7680 | 7680 | 7680 | 7680 | 5 |
| 269 | 20231102 | 141300 | 2320284920 | 7680 | 7690 | 7690 | 7680 | 190 |
| 270 | 20231102 | 141200 | 2318825110 | 7680 | 7680 | 7680 | 7680 | 9 |
| 271 | 20231102 | 141100 | 2318755990 | 7690 | 7690 | 7690 | 7690 | 31 |
| 272 | 20231102 | 141000 | 2318517600 | 7670 | 7680 | 7680 | 7670 | 866 |
| 273 | 20231102 | 140900 | 2311871780 | 7690 | 7690 | 7690 | 7690 | 30 |
| 274 | 20231102 | 140800 | 2311641080 | 7690 | 7690 | 7690 | 7690 | 66 |
| 275 | 20231102 | 140700 | 2311133540 | 7700 | 7700 | 7700 | 7700 | 100 |
| 276 | 20231102 | 140600 | 2310363540 | 7700 | 7700 | 7700 | 7700 | 0 |
| 277 | 20231102 | 140500 | 2310363540 | 7700 | 7700 | 7700 | 7700 | 21 |
| 278 | 20231102 | 140400 | 2310201840 | 7690 | 7680 | 7690 | 7680 | 239 |
| 279 | 20231102 | 140300 | 2308364030 | 7670 | 7680 | 7680 | 7670 | 1345 |
| 280 | 20231102 | 140200 | 2298047220 | 7690 | 7690 | 7690 | 7690 | 3 |
| 281 | 20231102 | 140100 | 2298024150 | 7690 | 7690 | 7700 | 7690 | 230 |
| 282 | 20231102 | 140000 | 2296254150 | 7680 | 7670 | 7680 | 7670 | 108 |
| 283 | 20231102 | 135900 | 2295424720 | 7670 | 7680 | 7680 | 7670 | 21 |
| 284 | 20231102 | 135800 | 2295263490 | 7680 | 7680 | 7680 | 7680 | 240 |
| 285 | 20231102 | 135700 | 2293420290 | 7680 | 7680 | 7680 | 7680 | 404 |
| 286 | 20231102 | 135600 | 2290317570 | 7680 | 7690 | 7690 | 7680 | 422 |
| 287 | 20231102 | 135500 | 2287076480 | 7680 | 7680 | 7680 | 7680 | 1 |
| 288 | 20231102 | 135400 | 2287068800 | 7700 | 7700 | 7700 | 7700 | 0 |
| 289 | 20231102 | 135300 | 2287068800 | 7700 | 7680 | 7700 | 7680 | 13 |
| 290 | 20231102 | 135200 | 2286968870 | 7680 | 7700 | 7700 | 7680 | 247 |
| 291 | 20231102 | 135100 | 2285069260 | 7700 | 7700 | 7700 | 7700 | 0 |
| 292 | 20231102 | 135000 | 2285069260 | 7700 | 7690 | 7700 | 7690 | 1001 |
| 293 | 20231102 | 134900 | 2277368860 | 7690 | 7690 | 7690 | 7690 | 1 |
| 294 | 20231102 | 134800 | 2277361170 | 7670 | 7680 | 7680 | 7670 | 635 |
| 295 | 20231102 | 134700 | 2272490540 | 7680 | 7680 | 7680 | 7680 | 162 |
| 296 | 20231102 | 134600 | 2271246380 | 7680 | 7680 | 7680 | 7680 | 0 |
| 297 | 20231102 | 134500 | 2271246380 | 7680 | 7680 | 7680 | 7680 | 77 |
| 298 | 20231102 | 134400 | 2270655020 | 7680 | 7670 | 7680 | 7670 | 680 |
| 299 | 20231102 | 134300 | 2265436620 | 7680 | 7680 | 7680 | 7670 | 225 |
| 300 | 20231102 | 134200 | 2263708720 | 7680 | 7680 | 7680 | 7680 | 9 |
| 301 | 20231102 | 134100 | 2263639600 | 7680 | 7680 | 7680 | 7680 | 77 |
| 302 | 20231102 | 134000 | 2263048240 | 7680 | 7680 | 7680 | 7680 | 187 |
| 303 | 20231102 | 133900 | 2261612080 | 7670 | 7670 | 7670 | 7670 | 130 |
| 304 | 20231102 | 133800 | 2260614980 | 7670 | 7680 | 7680 | 7670 | 152 |
| 305 | 20231102 | 133700 | 2259448000 | 7680 | 7690 | 7690 | 7680 | 852 |
| 306 | 20231102 | 133600 | 2252904440 | 7700 | 7700 | 7700 | 7700 | 0 |
| 307 | 20231102 | 133500 | 2252904440 | 7700 | 7700 | 7700 | 7700 | 262 |
| 308 | 20231102 | 133400 | 2250887040 | 7700 | 7680 | 7700 | 7680 | 140 |
| 309 | 20231102 | 133300 | 2249811040 | 7700 | 7700 | 7700 | 7700 | 1 |
| 310 | 20231102 | 133200 | 2249803340 | 7700 | 7690 | 7700 | 7690 | 2122 |
| 311 | 20231102 | 133100 | 2233477410 | 7690 | 7690 | 7690 | 7690 | 191 |
| 312 | 20231102 | 133000 | 2232008620 | 7690 | 7690 | 7690 | 7690 | 133 |
| 313 | 20231102 | 132900 | 2230985850 | 7690 | 7690 | 7690 | 7690 | 51 |
| 314 | 20231102 | 132800 | 2230593660 | 7700 | 7700 | 7700 | 7700 | 10 |
| 315 | 20231102 | 132700 | 2230516660 | 7690 | 7700 | 7700 | 7690 | 105 |
| 316 | 20231102 | 132600 | 2229708210 | 7700 | 7690 | 7700 | 7690 | 277 |
| 317 | 20231102 | 132500 | 2227575400 | 7690 | 7690 | 7690 | 7690 | 855 |
| 318 | 20231102 | 132400 | 2221000450 | 7690 | 7690 | 7690 | 7690 | 858 |
| 319 | 20231102 | 132300 | 2214402430 | 7680 | 7680 | 7680 | 7680 | 124 |
| 320 | 20231102 | 132200 | 2213450110 | 7680 | 7680 | 7680 | 7670 | 470 |
| 321 | 20231102 | 132100 | 2209841050 | 7680 | 7680 | 7680 | 7680 | 0 |
| 322 | 20231102 | 132000 | 2209841050 | 7680 | 7680 | 7680 | 7670 | 414 |
| 323 | 20231102 | 131900 | 2206661540 | 7680 | 7670 | 7680 | 7670 | 121 |
| 324 | 20231102 | 131800 | 2205733270 | 7670 | 7670 | 7670 | 7670 | 316 |
| 325 | 20231102 | 131700 | 2203309550 | 7660 | 7660 | 7670 | 7660 | 741 |
| 326 | 20231102 | 131600 | 2197633450 | 7670 | 7670 | 7670 | 7670 | 141 |
| 327 | 20231102 | 131500 | 2196551980 | 7660 | 7660 | 7670 | 7660 | 333 |
| 328 | 20231102 | 131400 | 2194000420 | 7660 | 7660 | 7660 | 7660 | 125 |
| 329 | 20231102 | 131300 | 2193042920 | 7660 | 7690 | 7690 | 7660 | 2663 |
| 330 | 20231102 | 131200 | 2172606910 | 7690 | 7690 | 7690 | 7690 | 100 |
| 331 | 20231102 | 131100 | 2171837910 | 7690 | 7690 | 7690 | 7690 | 9 |
| 332 | 20231102 | 131000 | 2171768700 | 7690 | 7700 | 7700 | 7690 | 137 |
| 333 | 20231102 | 130900 | 2170715140 | 7690 | 7690 | 7690 | 7690 | 980 |
| 334 | 20231102 | 130800 | 2163178940 | 7700 | 7710 | 7710 | 7700 | 241 |
| 335 | 20231102 | 130700 | 2161323190 | 7700 | 7700 | 7700 | 7700 | 263 |
| 336 | 20231102 | 130600 | 2159298090 | 7700 | 7690 | 7700 | 7690 | 200 |
| 337 | 20231102 | 130500 | 2157758190 | 7690 | 7700 | 7700 | 7690 | 287 |
| 338 | 20231102 | 130400 | 2155548320 | 7700 | 7690 | 7700 | 7690 | 7 |
| 339 | 20231102 | 130300 | 2155494470 | 7690 | 7690 | 7690 | 7690 | 250 |
| 340 | 20231102 | 130200 | 2153571970 | 7690 | 7690 | 7690 | 7690 | 0 |
| 341 | 20231102 | 130100 | 2153571970 | 7690 | 7690 | 7690 | 7690 | 286 |
| 342 | 20231102 | 130000 | 2151372630 | 7700 | 7700 | 7700 | 7690 | 259 |
| 343 | 20231102 | 125900 | 2149378340 | 7710 | 7710 | 7710 | 7710 | 0 |
| 344 | 20231102 | 125800 | 2149378340 | 7710 | 7710 | 7710 | 7710 | 239 |
| 345 | 20231102 | 125700 | 2147535650 | 7710 | 7710 | 7710 | 7710 | 724 |
| 346 | 20231102 | 125600 | 2141953610 | 7710 | 7710 | 7710 | 7710 | 57 |
| 347 | 20231102 | 125500 | 2141514140 | 7710 | 7710 | 7710 | 7710 | 26 |
| 348 | 20231102 | 125400 | 2141313680 | 7710 | 7710 | 7710 | 7710 | 13 |
| 349 | 20231102 | 125300 | 2141213450 | 7710 | 7700 | 7710 | 7690 | 894 |
| 350 | 20231102 | 125200 | 2134323840 | 7700 | 7700 | 7700 | 7700 | 10 |
| 351 | 20231102 | 125100 | 2134246840 | 7700 | 7700 | 7700 | 7700 | 21 |
| 352 | 20231102 | 125000 | 2134085140 | 7700 | 7700 | 7700 | 7690 | 356 |
| 353 | 20231102 | 124900 | 2131343950 | 7690 | 7690 | 7700 | 7690 | 57 |
| 354 | 20231102 | 124800 | 2130905580 | 7690 | 7690 | 7690 | 7680 | 117 |
| 355 | 20231102 | 124700 | 2130005860 | 7690 | 7690 | 7690 | 7690 | 95 |
| 356 | 20231102 | 124600 | 2129275310 | 7680 | 7680 | 7680 | 7680 | 20 |
| 357 | 20231102 | 124500 | 2129121710 | 7680 | 7680 | 7680 | 7680 | 101 |
| 358 | 20231102 | 124400 | 2128346030 | 7670 | 7670 | 7670 | 7670 | 15 |
| 359 | 20231102 | 124300 | 2128230980 | 7670 | 7680 | 7680 | 7670 | 7 |
| 360 | 20231102 | 124200 | 2128177240 | 7670 | 7680 | 7680 | 7670 | 306 |
| 361 | 20231102 | 124100 | 2125830180 | 7680 | 7670 | 7680 | 7670 | 128 |
| 362 | 20231102 | 124000 | 2124848400 | 7680 | 7680 | 7680 | 7680 | 174 |
| 363 | 20231102 | 123900 | 2123512080 | 7690 | 7700 | 7700 | 7690 | 114 |
| 364 | 20231102 | 123800 | 2122635410 | 7690 | 7700 | 7700 | 7690 | 136 |
| 365 | 20231102 | 123700 | 2121588230 | 7710 | 7700 | 7710 | 7700 | 74 |
| 366 | 20231102 | 123600 | 2121018320 | 7700 | 7700 | 7700 | 7700 | 300 |
| 367 | 20231102 | 123500 | 2118708320 | 7700 | 7700 | 7700 | 7700 | 70 |
| 368 | 20231102 | 123400 | 2118169320 | 7700 | 7700 | 7700 | 7700 | 10 |
| 369 | 20231102 | 123300 | 2118092320 | 7700 | 7700 | 7710 | 7700 | 321 |
| 370 | 20231102 | 123200 | 2115620610 | 7700 | 7680 | 7700 | 7680 | 10 |
| 371 | 20231102 | 123100 | 2115543770 | 7680 | 7680 | 7680 | 7680 | 0 |
| 372 | 20231102 | 123000 | 2115543770 | 7680 | 7670 | 7680 | 7670 | 207 |
| 373 | 20231102 | 122900 | 2113956070 | 7680 | 7680 | 7680 | 7680 | 169 |
| 374 | 20231102 | 122800 | 2112658150 | 7700 | 7670 | 7700 | 7670 | 1135 |
| 375 | 20231102 | 122700 | 2103935570 | 7670 | 7670 | 7670 | 7670 | 10 |
| 376 | 20231102 | 122600 | 2103858870 | 7670 | 7670 | 7670 | 7670 | 300 |
| 377 | 20231102 | 122500 | 2101557870 | 7670 | 7670 | 7670 | 7670 | 43 |
| 378 | 20231102 | 122400 | 2101228060 | 7670 | 7670 | 7670 | 7670 | 0 |
| 379 | 20231102 | 122300 | 2101228060 | 7670 | 7670 | 7670 | 7670 | 131 |
| 380 | 20231102 | 122200 | 2100223290 | 7670 | 7670 | 7670 | 7670 | 1 |
| 381 | 20231102 | 122100 | 2100215620 | 7670 | 7690 | 7700 | 7670 | 354 |
| 382 | 20231102 | 122000 | 2097494310 | 7670 | 7670 | 7670 | 7670 | 2 |
| 383 | 20231102 | 121900 | 2097478970 | 7670 | 7670 | 7670 | 7670 | 450 |
| 384 | 20231102 | 121800 | 2094027470 | 7670 | 7660 | 7670 | 7660 | 488 |
| 385 | 20231102 | 121700 | 2090285820 | 7670 | 7670 | 7670 | 7670 | 93 |
| 386 | 20231102 | 121600 | 2089572510 | 7670 | 7670 | 7670 | 7670 | 200 |
| 387 | 20231102 | 121500 | 2088038510 | 7670 | 7680 | 7690 | 7670 | 403 |
| 388 | 20231102 | 121400 | 2084946320 | 7680 | 7680 | 7680 | 7680 | 400 |
| 389 | 20231102 | 121300 | 2081874320 | 7680 | 7680 | 7700 | 7680 | 45 |
| 390 | 20231102 | 121200 | 2081528700 | 7690 | 7690 | 7690 | 7690 | 0 |
| 391 | 20231102 | 121100 | 2081528700 | 7690 | 7690 | 7690 | 7680 | 240 |
| 392 | 20231102 | 121000 | 2079684000 | 7680 | 7680 | 7680 | 7680 | 167 |
| 393 | 20231102 | 120900 | 2078401440 | 7680 | 7690 | 7690 | 7680 | 45 |
| 394 | 20231102 | 120800 | 2078055690 | 7700 | 7690 | 7700 | 7690 | 255 |
| 395 | 20231102 | 120700 | 2076094690 | 7690 | 7690 | 7690 | 7690 | 247 |
| 396 | 20231102 | 120600 | 2074195260 | 7690 | 7690 | 7690 | 7690 | 0 |
| 397 | 20231102 | 120500 | 2074195260 | 7690 | 7690 | 7690 | 7690 | 97 |
| 398 | 20231102 | 120400 | 2073449330 | 7680 | 7680 | 7680 | 7680 | 0 |
| 399 | 20231102 | 120300 | 2073449330 | 7680 | 7690 | 7690 | 7680 | 86 |
| 400 | 20231102 | 120200 | 2072788020 | 7690 | 7680 | 7690 | 7680 | 326 |
| 401 | 20231102 | 120100 | 2070281340 | 7680 | 7690 | 7690 | 7680 | 45 |
| 402 | 20231102 | 120000 | 2069935730 | 7690 | 7680 | 7690 | 7680 | 585 |
| 403 | 20231102 | 115900 | 2065442620 | 7680 | 7690 | 7690 | 7680 | 367 |
| 404 | 20231102 | 115800 | 2062621250 | 7690 | 7690 | 7690 | 7690 | 1601 |
| 405 | 20231102 | 115700 | 2050309560 | 7690 | 7700 | 7700 | 7690 | 101 |
| 406 | 20231102 | 115600 | 2049532860 | 7700 | 7700 | 7700 | 7690 | 980 |
| 407 | 20231102 | 115500 | 2041987380 | 7700 | 7700 | 7700 | 7700 | 201 |
| 408 | 20231102 | 115400 | 2040439680 | 7710 | 7710 | 7710 | 7710 | 21 |
| 409 | 20231102 | 115300 | 2040277770 | 7700 | 7700 | 7700 | 7700 | 32 |
| 410 | 20231102 | 115200 | 2040031370 | 7700 | 7700 | 7700 | 7700 | 1416 |
| 411 | 20231102 | 115100 | 2029128170 | 7700 | 7700 | 7700 | 7700 | 154 |
| 412 | 20231102 | 115000 | 2027942370 | 7710 | 7710 | 7710 | 7700 | 375 |
| 413 | 20231102 | 114900 | 2025054120 | 7700 | 7700 | 7700 | 7700 | 102 |
| 414 | 20231102 | 114800 | 2024268720 | 7700 | 7710 | 7710 | 7700 | 97 |
| 415 | 20231102 | 114700 | 2023521320 | 7700 | 7710 | 7710 | 7700 | 457 |
| 416 | 20231102 | 114600 | 2019997970 | 7700 | 7700 | 7700 | 7700 | 91 |
| 417 | 20231102 | 114500 | 2019297270 | 7700 | 7710 | 7710 | 7700 | 49 |
| 418 | 20231102 | 114400 | 2018919830 | 7700 | 7710 | 7710 | 7700 | 16 |
| 419 | 20231102 | 114300 | 2018796480 | 7710 | 7700 | 7710 | 7700 | 202 |
| 420 | 20231102 | 114200 | 2017239150 | 7720 | 7720 | 7720 | 7720 | 403 |
| 421 | 20231102 | 114100 | 2014127990 | 7720 | 7690 | 7720 | 7690 | 1670 |
| 422 | 20231102 | 114000 | 2001255280 | 7690 | 7690 | 7690 | 7690 | 0 |
| 423 | 20231102 | 113900 | 2001255280 | 7690 | 7690 | 7690 | 7690 | 75 |
| 424 | 20231102 | 113800 | 2000678530 | 7690 | 7690 | 7690 | 7690 | 5 |
| 425 | 20231102 | 113700 | 2000640080 | 7700 | 7700 | 7700 | 7700 | 60 |
| 426 | 20231102 | 113600 | 2000178080 | 7700 | 7700 | 7700 | 7700 | 302 |
| 427 | 20231102 | 113500 | 1997852680 | 7690 | 7690 | 7700 | 7690 | 101 |
| 428 | 20231102 | 113400 | 1997075980 | 7690 | 7690 | 7690 | 7690 | 2 |
| 429 | 20231102 | 113300 | 1997060600 | 7690 | 7690 | 7690 | 7690 | 100 |
| 430 | 20231102 | 113200 | 1996291600 | 7700 | 7700 | 7700 | 7700 | 1 |
| 431 | 20231102 | 113100 | 1996283900 | 7700 | 7690 | 7700 | 7690 | 112 |
| 432 | 20231102 | 113000 | 1995422400 | 7690 | 7690 | 7690 | 7690 | 293 |
| 433 | 20231102 | 112900 | 1993169230 | 7680 | 7680 | 7680 | 7680 | 12 |
| 434 | 20231102 | 112800 | 1993077070 | 7680 | 7670 | 7680 | 7670 | 846 |
| 435 | 20231102 | 112700 | 1986584750 | 7680 | 7680 | 7680 | 7680 | 1598 |
| 436 | 20231102 | 112600 | 1974312110 | 7690 | 7690 | 7690 | 7690 | 11 |
| 437 | 20231102 | 112500 | 1974227520 | 7690 | 7690 | 7690 | 7680 | 688 |
| 438 | 20231102 | 112400 | 1968940680 | 7690 | 7690 | 7690 | 7690 | 99 |
| 439 | 20231102 | 112300 | 1968179370 | 7690 | 7690 | 7690 | 7680 | 405 |
| 440 | 20231102 | 112200 | 1965066750 | 7690 | 7690 | 7690 | 7690 | 324 |
| 441 | 20231102 | 112100 | 1962575190 | 7690 | 7690 | 7690 | 7690 | 300 |
| 442 | 20231102 | 112000 | 1960268190 | 7690 | 7690 | 7690 | 7680 | 263 |
| 443 | 20231102 | 111900 | 1958247040 | 7680 | 7680 | 7680 | 7680 | 1 |
| 444 | 20231102 | 111800 | 1958239360 | 7680 | 7680 | 7680 | 7680 | 69 |
| 445 | 20231102 | 111700 | 1957709440 | 7680 | 7670 | 7680 | 7670 | 645 |
| 446 | 20231102 | 111600 | 1952758370 | 7680 | 7680 | 7680 | 7670 | 50 |
| 447 | 20231102 | 111500 | 1952374490 | 7680 | 7680 | 7680 | 7670 | 382 |
| 448 | 20231102 | 111400 | 1949441890 | 7680 | 7700 | 7700 | 7680 | 3356 |
| 449 | 20231102 | 111300 | 1923646400 | 7700 | 7700 | 7700 | 7690 | 206 |
| 450 | 20231102 | 111200 | 1922060450 | 7700 | 7700 | 7700 | 7700 | 147 |
| 451 | 20231102 | 111100 | 1920928550 | 7700 | 7690 | 7700 | 7690 | 60 |
| 452 | 20231102 | 111000 | 1920466850 | 7690 | 7700 | 7700 | 7690 | 489 |
| 453 | 20231102 | 110900 | 1916703160 | 7700 | 7690 | 7700 | 7690 | 215 |
| 454 | 20231102 | 110800 | 1915049400 | 7700 | 7700 | 7700 | 7700 | 1 |
| 455 | 20231102 | 110700 | 1915041700 | 7690 | 7690 | 7700 | 7690 | 299 |
| 456 | 20231102 | 110600 | 1912740760 | 7690 | 7700 | 7700 | 7690 | 30 |
| 457 | 20231102 | 110500 | 1912509810 | 7700 | 7710 | 7710 | 7700 | 485 |
| 458 | 20231102 | 110400 | 1908774770 | 7700 | 7710 | 7710 | 7700 | 70 |
| 459 | 20231102 | 110300 | 1908235760 | 7710 | 7710 | 7710 | 7700 | 433 |
| 460 | 20231102 | 110200 | 1904897930 | 7700 | 7700 | 7700 | 7690 | 112 |
| 461 | 20231102 | 110100 | 1904036240 | 7690 | 7710 | 7710 | 7690 | 1317 |
| 462 | 20231102 | 110000 | 1893896330 | 7700 | 7700 | 7700 | 7700 | 343 |
| 463 | 20231102 | 105900 | 1891255230 | 7700 | 7720 | 7720 | 7700 | 310 |
| 464 | 20231102 | 105800 | 1888866560 | 7720 | 7720 | 7720 | 7720 | 69 |
| 465 | 20231102 | 105700 | 1888333880 | 7720 | 7730 | 7730 | 7720 | 11 |
| 466 | 20231102 | 105600 | 1888248930 | 7730 | 7730 | 7730 | 7730 | 135 |
| 467 | 20231102 | 105500 | 1887205380 | 7730 | 7730 | 7740 | 7730 | 561 |
| 468 | 20231102 | 105400 | 1882868750 | 7730 | 7730 | 7730 | 7730 | 557 |
| 469 | 20231102 | 105300 | 1878563140 | 7730 | 7730 | 7740 | 7720 | 1322 |
| 470 | 20231102 | 105200 | 1868341060 | 7730 | 7730 | 7730 | 7730 | 762 |
| 471 | 20231102 | 105100 | 1862450800 | 7730 | 7720 | 7730 | 7720 | 272 |
| 472 | 20231102 | 105000 | 1860348900 | 7730 | 7710 | 7730 | 7710 | 101 |
| 473 | 20231102 | 104900 | 1859569870 | 7720 | 7710 | 7720 | 7710 | 1032 |
| 474 | 20231102 | 104800 | 1851606660 | 7700 | 7700 | 7700 | 7700 | 54 |
| 475 | 20231102 | 104700 | 1851190860 | 7700 | 7710 | 7710 | 7700 | 240 |
| 476 | 20231102 | 104600 | 1849342470 | 7710 | 7700 | 7710 | 7700 | 381 |
| 477 | 20231102 | 104500 | 1846405920 | 7700 | 7700 | 7700 | 7690 | 178 |
| 478 | 20231102 | 104400 | 1845035450 | 7700 | 7690 | 7700 | 7690 | 708 |
| 479 | 20231102 | 104300 | 1839586860 | 7690 | 7700 | 7700 | 7690 | 207 |
| 480 | 20231102 | 104200 | 1837994460 | 7700 | 7700 | 7710 | 7700 | 127 |
| 481 | 20231102 | 104100 | 1837016520 | 7700 | 7700 | 7700 | 7700 | 163 |
| 482 | 20231102 | 104000 | 1835761420 | 7700 | 7710 | 7710 | 7700 | 876 |
| 483 | 20231102 | 103900 | 1829015720 | 7720 | 7710 | 7720 | 7710 | 1392 |
| 484 | 20231102 | 103800 | 1818279450 | 7710 | 7710 | 7710 | 7710 | 70 |
| 485 | 20231102 | 103700 | 1817739750 | 7700 | 7700 | 7700 | 7690 | 759 |
| 486 | 20231102 | 103600 | 1811896250 | 7690 | 7700 | 7700 | 7690 | 1689 |
| 487 | 20231102 | 103500 | 1798897160 | 7690 | 7700 | 7700 | 7690 | 1564 |
| 488 | 20231102 | 103400 | 1786857080 | 7690 | 7690 | 7700 | 7690 | 247 |
| 489 | 20231102 | 103300 | 1784957150 | 7690 | 7690 | 7690 | 7680 | 1295 |
| 490 | 20231102 | 103200 | 1774999600 | 7690 | 7690 | 7690 | 7680 | 2564 |
| 491 | 20231102 | 103100 | 1755283240 | 7680 | 7690 | 7690 | 7680 | 511 |
| 492 | 20231102 | 103000 | 1751358540 | 7690 | 7680 | 7690 | 7680 | 96 |
| 493 | 20231102 | 102900 | 1750621230 | 7680 | 7680 | 7680 | 7680 | 5 |
| 494 | 20231102 | 102800 | 1750582830 | 7680 | 7680 | 7690 | 7680 | 379 |
| 495 | 20231102 | 102700 | 1747670690 | 7680 | 7690 | 7690 | 7680 | 1004 |
| 496 | 20231102 | 102600 | 1739958950 | 7690 | 7680 | 7690 | 7680 | 220 |
| 497 | 20231102 | 102500 | 1738268860 | 7680 | 7680 | 7680 | 7680 | 1841 |
| 498 | 20231102 | 102400 | 1724129980 | 7680 | 7680 | 7690 | 7680 | 336 |
| 499 | 20231102 | 102300 | 1721548680 | 7680 | 7690 | 7690 | 7680 | 221 |
| 500 | 20231102 | 102200 | 1719851120 | 7690 | 7700 | 7700 | 7690 | 1163 |
| 501 | 20231102 | 102100 | 1710906330 | 7700 | 7700 | 7710 | 7700 | 935 |
| 502 | 20231102 | 102000 | 1703706820 | 7700 | 7720 | 7720 | 7700 | 229 |
| 503 | 20231102 | 101900 | 1701942740 | 7710 | 7710 | 7730 | 7710 | 534 |
| 504 | 20231102 | 101800 | 1697818510 | 7710 | 7690 | 7710 | 7690 | 1139 |
| 505 | 20231102 | 101700 | 1689042830 | 7690 | 7690 | 7690 | 7680 | 413 |
| 506 | 20231102 | 101600 | 1685866950 | 7690 | 7670 | 7690 | 7670 | 903 |
| 507 | 20231102 | 101500 | 1678930970 | 7670 | 7670 | 7670 | 7670 | 528 |
| 508 | 20231102 | 101400 | 1674881210 | 7670 | 7670 | 7670 | 7660 | 291 |
| 509 | 20231102 | 101300 | 1672651070 | 7670 | 7670 | 7670 | 7670 | 3198 |
| 510 | 20231102 | 101200 | 1648122410 | 7670 | 7680 | 7680 | 7670 | 3475 |
| 511 | 20231102 | 101100 | 1621439100 | 7680 | 7690 | 7690 | 7670 | 1411 |
| 512 | 20231102 | 101000 | 1610602690 | 7670 | 7690 | 7710 | 7670 | 2950 |
| 513 | 20231102 | 100900 | 1587933040 | 7690 | 7720 | 7730 | 7690 | 4024 |
| 514 | 20231102 | 100800 | 1556917220 | 7720 | 7720 | 7730 | 7720 | 309 |
| 515 | 20231102 | 100700 | 1554529000 | 7720 | 7720 | 7730 | 7720 | 270 |
| 516 | 20231102 | 100600 | 1552444500 | 7720 | 7710 | 7720 | 7710 | 64 |
| 517 | 20231102 | 100500 | 1551950460 | 7710 | 7710 | 7710 | 7710 | 164 |
| 518 | 20231102 | 100400 | 1550686020 | 7710 | 7720 | 7720 | 7710 | 1724 |
| 519 | 20231102 | 100300 | 1537382320 | 7730 | 7730 | 7750 | 7720 | 2410 |
| 520 | 20231102 | 100200 | 1518747490 | 7750 | 7720 | 7750 | 7720 | 458 |
| 521 | 20231102 | 100100 | 1515205450 | 7720 | 7720 | 7750 | 7700 | 2152 |
| 522 | 20231102 | 100000 | 1498596020 | 7720 | 7770 | 7770 | 7720 | 4127 |
| 523 | 20231102 | 095900 | 1466719690 | 7780 | 7720 | 7790 | 7720 | 2460 |
| 524 | 20231102 | 095800 | 1447670520 | 7730 | 7700 | 7730 | 7690 | 3405 |
| 525 | 20231102 | 095700 | 1421447550 | 7700 | 7780 | 7790 | 7700 | 8772 |
| 526 | 20231102 | 095600 | 1353571240 | 7790 | 7750 | 7800 | 7750 | 1391 |
| 527 | 20231102 | 095500 | 1342740610 | 7750 | 7840 | 7870 | 7740 | 13522 |
| 528 | 20231102 | 095400 | 1237278710 | 7840 | 7740 | 7840 | 7670 | 15660 |
| 529 | 20231102 | 095300 | 1115867100 | 7740 | 7870 | 7880 | 7730 | 16768 |
| 530 | 20231102 | 095200 | 985113730 | 7850 | 7680 | 7890 | 7680 | 27538 |
| 531 | 20231102 | 095100 | 770609770 | 7700 | 7690 | 7700 | 7640 | 11015 |
| 532 | 20231102 | 095000 | 685960040 | 7690 | 7540 | 7730 | 7540 | 14620 |
| 533 | 20231102 | 094900 | 574219230 | 7540 | 7540 | 7540 | 7530 | 2323 |
| 534 | 20231102 | 094800 | 556706190 | 7540 | 7540 | 7540 | 7540 | 88 |
| 535 | 20231102 | 094700 | 556042670 | 7540 | 7530 | 7540 | 7520 | 1729 |
| 536 | 20231102 | 094600 | 543017580 | 7530 | 7530 | 7530 | 7520 | 559 |
| 537 | 20231102 | 094500 | 538812930 | 7530 | 7530 | 7530 | 7530 | 525 |
| 538 | 20231102 | 094400 | 534859680 | 7530 | 7530 | 7530 | 7530 | 954 |
| 539 | 20231102 | 094300 | 527676060 | 7530 | 7540 | 7540 | 7530 | 1299 |
| 540 | 20231102 | 094200 | 517890380 | 7540 | 7540 | 7540 | 7540 | 1885 |
| 541 | 20231102 | 094100 | 503677480 | 7540 | 7550 | 7550 | 7540 | 1040 |
| 542 | 20231102 | 094000 | 495825530 | 7550 | 7550 | 7560 | 7550 | 595 |
| 543 | 20231102 | 093900 | 491329120 | 7560 | 7560 | 7560 | 7550 | 174 |
| 544 | 20231102 | 093800 | 490014100 | 7550 | 7560 | 7560 | 7550 | 118 |
| 545 | 20231102 | 093700 | 489122090 | 7550 | 7530 | 7550 | 7520 | 1339 |
| 546 | 20231102 | 093600 | 479031070 | 7520 | 7520 | 7530 | 7520 | 1000 |
| 547 | 20231102 | 093500 | 471508500 | 7520 | 7530 | 7530 | 7510 | 2143 |
| 548 | 20231102 | 093400 | 455397610 | 7530 | 7530 | 7540 | 7510 | 2621 |
| 549 | 20231102 | 093300 | 435685680 | 7530 | 7560 | 7570 | 7530 | 5036 |
| 550 | 20231102 | 093200 | 397716290 | 7570 | 7580 | 7580 | 7550 | 1626 |
| 551 | 20231102 | 093100 | 385408970 | 7560 | 7580 | 7580 | 7520 | 3991 |
| 552 | 20231102 | 093000 | 355346450 | 7580 | 7560 | 7590 | 7530 | 7811 |
| 553 | 20231102 | 092900 | 296412390 | 7570 | 7600 | 7600 | 7570 | 5315 |
| 554 | 20231102 | 092800 | 256096740 | 7600 | 7600 | 7600 | 7600 | 267 |
| 555 | 20231102 | 092700 | 254067540 | 7600 | 7620 | 7620 | 7600 | 1939 |
| 556 | 20231102 | 092600 | 239326690 | 7620 | 7600 | 7620 | 7600 | 487 |
| 557 | 20231102 | 092500 | 235617860 | 7620 | 7620 | 7620 | 7610 | 741 |
| 558 | 20231102 | 092400 | 229972180 | 7620 | 7600 | 7620 | 7600 | 176 |
| 559 | 20231102 | 092300 | 228631080 | 7600 | 7610 | 7620 | 7600 | 868 |
| 560 | 20231102 | 092200 | 222025150 | 7610 | 7610 | 7620 | 7610 | 348 |
| 561 | 20231102 | 092100 | 219376760 | 7590 | 7610 | 7610 | 7590 | 102 |
| 562 | 20231102 | 092000 | 218600660 | 7590 | 7600 | 7600 | 7580 | 1542 |
| 563 | 20231102 | 091900 | 206897040 | 7610 | 7600 | 7610 | 7600 | 1768 |
| 564 | 20231102 | 091800 | 193456530 | 7600 | 7620 | 7620 | 7590 | 1907 |
| 565 | 20231102 | 091700 | 178961590 | 7620 | 7620 | 7620 | 7620 | 711 |
| 566 | 20231102 | 091600 | 173543770 | 7620 | 7630 | 7630 | 7620 | 534 |
| 567 | 20231102 | 091500 | 169469830 | 7630 | 7620 | 7630 | 7620 | 335 |
| 568 | 20231102 | 091400 | 166914490 | 7620 | 7620 | 7620 | 7620 | 378 |
| 569 | 20231102 | 091300 | 164034130 | 7620 | 7630 | 7630 | 7620 | 101 |
| 570 | 20231102 | 091200 | 163263520 | 7630 | 7630 | 7630 | 7620 | 437 |
| 571 | 20231102 | 091100 | 159929230 | 7630 | 7620 | 7630 | 7620 | 1336 |
| 572 | 20231102 | 091000 | 149737480 | 7630 | 7630 | 7630 | 7630 | 820 |
| 573 | 20231102 | 090900 | 143480880 | 7630 | 7620 | 7630 | 7620 | 487 |
| 574 | 20231102 | 090800 | 139769210 | 7620 | 7620 | 7620 | 7620 | 305 |
| 575 | 20231102 | 090700 | 137445110 | 7610 | 7600 | 7620 | 7580 | 1347 |
| 576 | 20231102 | 090600 | 127207190 | 7600 | 7620 | 7620 | 7600 | 194 |
| 577 | 20231102 | 090500 | 125732470 | 7620 | 7600 | 7620 | 7600 | 711 |
| 578 | 20231102 | 090400 | 120316450 | 7580 | 7610 | 7630 | 7580 | 3754 |
| 579 | 20231102 | 090300 | 91788920 | 7630 | 7620 | 7640 | 7600 | 1403 |
| 580 | 20231102 | 090200 | 81084330 | 7620 | 7630 | 7630 | 7590 | 2435 |
| 581 | 20231102 | 090100 | 62563680 | 7580 | 7560 | 7600 | 7530 | 2722 |
| 582 | 20231102 | 090000 | 41945780 | 7560 | 7520 | 7560 | 7500 | 5580 |