29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 32752 |
| 3 | 20231102 | 183900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20231102 | 183800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20231102 | 183700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20231102 | 183600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20231102 | 183500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20231102 | 183400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20231102 | 183300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20231102 | 183200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20231102 | 183100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20231102 | 183000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20231102 | 182900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20231102 | 182800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20231102 | 182700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20231102 | 182600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20231102 | 182500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20231102 | 182400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20231102 | 182300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20231102 | 182200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20231102 | 182100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20231102 | 182000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20231102 | 181900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20231102 | 181800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20231102 | 181700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20231102 | 181600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20231102 | 181500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20231102 | 181400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20231102 | 181300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20231102 | 181200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20231102 | 181100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20231102 | 181000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 32752 |
| 33 | 20231102 | 180900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20231102 | 180800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20231102 | 180700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20231102 | 180600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20231102 | 180500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20231102 | 180400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20231102 | 180300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20231102 | 180200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20231102 | 180100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20231102 | 180000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20231102 | 175900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20231102 | 175800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20231102 | 175700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20231102 | 175600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20231102 | 175500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20231102 | 175400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20231102 | 175300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20231102 | 175200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20231102 | 175100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20231102 | 175000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20231102 | 174900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20231102 | 174800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20231102 | 174700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20231102 | 174600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20231102 | 174500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20231102 | 174400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20231102 | 174300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20231102 | 174200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20231102 | 174100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20231102 | 174000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 32752 |
| 63 | 20231102 | 173900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20231102 | 173800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20231102 | 173700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20231102 | 173600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20231102 | 173500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20231102 | 173400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20231102 | 173300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20231102 | 173200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20231102 | 173100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20231102 | 173000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20231102 | 172900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20231102 | 172800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20231102 | 172700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20231102 | 172600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20231102 | 172500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20231102 | 172400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20231102 | 172300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20231102 | 172200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20231102 | 172100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20231102 | 172000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20231102 | 171900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20231102 | 171800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20231102 | 171700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20231102 | 171600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20231102 | 171500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20231102 | 171400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20231102 | 171300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20231102 | 171200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20231102 | 171100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20231102 | 171000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 32752 |
| 93 | 20231102 | 170900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20231102 | 170800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20231102 | 170700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20231102 | 170600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20231102 | 170500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20231102 | 170400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20231102 | 170300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20231102 | 170200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20231102 | 170100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20231102 | 170000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20231102 | 165900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20231102 | 165800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20231102 | 165700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20231102 | 165600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20231102 | 165500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20231102 | 165400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20231102 | 165300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20231102 | 165200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20231102 | 165100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20231102 | 165000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20231102 | 164900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20231102 | 164800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20231102 | 164700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20231102 | 164600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20231102 | 164500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20231102 | 164400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20231102 | 164300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20231102 | 164200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20231102 | 164100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20231102 | 164000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 32752 |
| 123 | 20231102 | 163900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20231102 | 163800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20231102 | 163700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20231102 | 163600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20231102 | 163500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20231102 | 163400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20231102 | 163300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20231102 | 163200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20231102 | 163100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20231102 | 163000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20231102 | 162900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20231102 | 162800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20231102 | 162700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20231102 | 162600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20231102 | 162500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20231102 | 162400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20231102 | 162300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20231102 | 162200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20231102 | 162100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20231102 | 162000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20231102 | 161900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20231102 | 161800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20231102 | 161700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20231102 | 161600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20231102 | 161500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20231102 | 161400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20231102 | 161300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20231102 | 161200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20231102 | 161100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20231102 | 161000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 32752 |
| 153 | 20231102 | 160900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20231102 | 160800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20231102 | 160700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20231102 | 160600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20231102 | 160500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20231102 | 160400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20231102 | 160300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20231102 | 160200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20231102 | 160100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20231102 | 160000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20231102 | 155900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20231102 | 155800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20231102 | 155700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20231102 | 155600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20231102 | 155500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20231102 | 155400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20231102 | 155300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20231102 | 155200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20231102 | 155100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20231102 | 155000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20231102 | 154900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20231102 | 154800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20231102 | 154700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20231102 | 154600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20231102 | 154500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20231102 | 154400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20231102 | 154300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20231102 | 154200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20231102 | 154100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20231102 | 154000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 32752 |
| 183 | 20231102 | 153900 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20231102 | 153800 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20231102 | 153700 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20231102 | 153600 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20231102 | 153500 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 188 | 20231102 | 153400 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 189 | 20231102 | 153300 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 190 | 20231102 | 153200 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 191 | 20231102 | 153100 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 192 | 20231102 | 153000 | 2186271520 | 5580 | 5580 | 5580 | 5580 | 32752 |
| 193 | 20231102 | 152900 | 2003515360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20231102 | 152800 | 2003515360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 195 | 20231102 | 152700 | 2003515360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 196 | 20231102 | 152600 | 2003515360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 197 | 20231102 | 152500 | 2003515360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 198 | 20231102 | 152400 | 2003515360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 199 | 20231102 | 152300 | 2003515360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 200 | 20231102 | 152200 | 2003515360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 201 | 20231102 | 152100 | 2003515360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 202 | 20231102 | 152000 | 2003515360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 203 | 20231102 | 151900 | 2003515360 | 5570 | 5580 | 5580 | 5570 | 4181 |
| 204 | 20231102 | 151800 | 1980203350 | 5580 | 5580 | 5580 | 5570 | 214 |
| 205 | 20231102 | 151700 | 1979009240 | 5580 | 5580 | 5580 | 5570 | 143 |
| 206 | 20231102 | 151600 | 1978212290 | 5580 | 5580 | 5580 | 5570 | 477 |
| 207 | 20231102 | 151500 | 1975550730 | 5580 | 5570 | 5580 | 5570 | 223 |
| 208 | 20231102 | 151400 | 1974307340 | 5580 | 5580 | 5580 | 5570 | 341 |
| 209 | 20231102 | 151300 | 1972404590 | 5580 | 5570 | 5580 | 5570 | 256 |
| 210 | 20231102 | 151200 | 1970976270 | 5570 | 5570 | 5580 | 5570 | 277 |
| 211 | 20231102 | 151100 | 1969430860 | 5570 | 5580 | 5580 | 5570 | 671 |
| 212 | 20231102 | 151000 | 1965688640 | 5570 | 5580 | 5580 | 5570 | 210 |
| 213 | 20231102 | 150900 | 1964517140 | 5570 | 5570 | 5580 | 5570 | 145 |
| 214 | 20231102 | 150800 | 1963708390 | 5580 | 5570 | 5580 | 5570 | 301 |
| 215 | 20231102 | 150700 | 1962029130 | 5580 | 5570 | 5580 | 5570 | 509 |
| 216 | 20231102 | 150600 | 1959189160 | 5570 | 5570 | 5580 | 5570 | 532 |
| 217 | 20231102 | 150500 | 1956221710 | 5570 | 5570 | 5580 | 5570 | 143 |
| 218 | 20231102 | 150400 | 1955424040 | 5570 | 5570 | 5580 | 5570 | 608 |
| 219 | 20231102 | 150300 | 1952034950 | 5570 | 5570 | 5580 | 5570 | 27 |
| 220 | 20231102 | 150200 | 1951884550 | 5580 | 5570 | 5580 | 5570 | 282 |
| 221 | 20231102 | 150100 | 1950311230 | 5570 | 5570 | 5580 | 5570 | 61 |
| 222 | 20231102 | 150000 | 1949971110 | 5570 | 5570 | 5580 | 5570 | 143 |
| 223 | 20231102 | 145900 | 1949173380 | 5580 | 5580 | 5580 | 5570 | 328 |
| 224 | 20231102 | 145800 | 1947346130 | 5570 | 5580 | 5580 | 5570 | 645 |
| 225 | 20231102 | 145700 | 1943753000 | 5570 | 5580 | 5580 | 5570 | 443 |
| 226 | 20231102 | 145600 | 1941285360 | 5580 | 5570 | 5580 | 5570 | 420 |
| 227 | 20231102 | 145500 | 1938944580 | 5570 | 5580 | 5580 | 5570 | 402 |
| 228 | 20231102 | 145400 | 1936704760 | 5580 | 5580 | 5580 | 5570 | 382 |
| 229 | 20231102 | 145300 | 1934575870 | 5580 | 5570 | 5580 | 5570 | 412 |
| 230 | 20231102 | 145200 | 1932280440 | 5570 | 5580 | 5580 | 5570 | 278 |
| 231 | 20231102 | 145100 | 1930731740 | 5570 | 5580 | 5580 | 5570 | 709 |
| 232 | 20231102 | 145000 | 1926781490 | 5580 | 5580 | 5580 | 5570 | 394 |
| 233 | 20231102 | 144900 | 1924586440 | 5570 | 5580 | 5580 | 5570 | 337 |
| 234 | 20231102 | 144800 | 1922708480 | 5580 | 5580 | 5580 | 5570 | 543 |
| 235 | 20231102 | 144700 | 1919681650 | 5580 | 5580 | 5580 | 5570 | 379 |
| 236 | 20231102 | 144600 | 1917569680 | 5570 | 5580 | 5580 | 5570 | 367 |
| 237 | 20231102 | 144500 | 1915524950 | 5580 | 5570 | 5580 | 5570 | 869 |
| 238 | 20231102 | 144400 | 1910682010 | 5580 | 5580 | 5580 | 5570 | 442 |
| 239 | 20231102 | 144300 | 1908218380 | 5580 | 5580 | 5580 | 5570 | 547 |
| 240 | 20231102 | 144200 | 1905169370 | 5570 | 5580 | 5580 | 5570 | 1444 |
| 241 | 20231102 | 144100 | 1897124440 | 5580 | 5580 | 5580 | 5570 | 440 |
| 242 | 20231102 | 144000 | 1894672400 | 5580 | 5580 | 5580 | 5570 | 474 |
| 243 | 20231102 | 143900 | 1892030320 | 5570 | 5580 | 5580 | 5570 | 784 |
| 244 | 20231102 | 143800 | 1887661600 | 5580 | 5580 | 5580 | 5570 | 383 |
| 245 | 20231102 | 143700 | 1885527570 | 5580 | 5580 | 5580 | 5570 | 598 |
| 246 | 20231102 | 143600 | 1882194060 | 5580 | 5580 | 5590 | 5570 | 598 |
| 247 | 20231102 | 143500 | 1878860110 | 5580 | 5590 | 5590 | 5580 | 2400 |
| 248 | 20231102 | 143400 | 1865466490 | 5590 | 5590 | 5590 | 5580 | 578 |
| 249 | 20231102 | 143300 | 1862238590 | 5590 | 5580 | 5590 | 5580 | 982 |
| 250 | 20231102 | 143200 | 1856755150 | 5590 | 5590 | 5590 | 5580 | 478 |
| 251 | 20231102 | 143100 | 1854086030 | 5590 | 5590 | 5590 | 5580 | 439 |
| 252 | 20231102 | 143000 | 1851635120 | 5590 | 5590 | 5590 | 5580 | 510 |
| 253 | 20231102 | 142900 | 1848787180 | 5590 | 5590 | 5590 | 5580 | 643 |
| 254 | 20231102 | 142800 | 1845196070 | 5590 | 5590 | 5590 | 5580 | 780 |
| 255 | 20231102 | 142700 | 1840838590 | 5590 | 5590 | 5590 | 5580 | 686 |
| 256 | 20231102 | 142600 | 1837006930 | 5580 | 5590 | 5590 | 5580 | 1085 |
| 257 | 20231102 | 142500 | 1830947870 | 5590 | 5590 | 5590 | 5580 | 595 |
| 258 | 20231102 | 142400 | 1827626080 | 5590 | 5590 | 5590 | 5580 | 592 |
| 259 | 20231102 | 142300 | 1824320130 | 5590 | 5590 | 5590 | 5580 | 450 |
| 260 | 20231102 | 142200 | 1821807260 | 5590 | 5590 | 5590 | 5580 | 611 |
| 261 | 20231102 | 142100 | 1818394770 | 5590 | 5590 | 5590 | 5580 | 577 |
| 262 | 20231102 | 142000 | 1815172310 | 5590 | 5590 | 5590 | 5580 | 1032 |
| 263 | 20231102 | 141900 | 1809409500 | 5590 | 5600 | 5600 | 5580 | 538 |
| 264 | 20231102 | 141800 | 1806402080 | 5590 | 5590 | 5600 | 5590 | 339 |
| 265 | 20231102 | 141700 | 1804506980 | 5590 | 5590 | 5600 | 5590 | 395 |
| 266 | 20231102 | 141600 | 1802298790 | 5590 | 5590 | 5600 | 5590 | 526 |
| 267 | 20231102 | 141500 | 1799356720 | 5590 | 5600 | 5600 | 5590 | 2471 |
| 268 | 20231102 | 141400 | 1785542090 | 5590 | 5600 | 5600 | 5590 | 765 |
| 269 | 20231102 | 141300 | 1781264190 | 5600 | 5600 | 5600 | 5590 | 503 |
| 270 | 20231102 | 141200 | 1778450100 | 5600 | 5590 | 5600 | 5590 | 618 |
| 271 | 20231102 | 141100 | 1774994240 | 5600 | 5600 | 5600 | 5590 | 564 |
| 272 | 20231102 | 141000 | 1771838670 | 5600 | 5600 | 5600 | 5590 | 404 |
| 273 | 20231102 | 140900 | 1769579610 | 5600 | 5600 | 5600 | 5590 | 462 |
| 274 | 20231102 | 140800 | 1766995370 | 5590 | 5590 | 5600 | 5590 | 927 |
| 275 | 20231102 | 140700 | 1761810140 | 5600 | 5610 | 5610 | 5590 | 1605 |
| 276 | 20231102 | 140600 | 1752825330 | 5590 | 5600 | 5610 | 5590 | 2763 |
| 277 | 20231102 | 140500 | 1737353900 | 5600 | 5600 | 5600 | 5590 | 550 |
| 278 | 20231102 | 140400 | 1734277150 | 5600 | 5590 | 5600 | 5590 | 453 |
| 279 | 20231102 | 140300 | 1731743360 | 5590 | 5600 | 5600 | 5590 | 578 |
| 280 | 20231102 | 140200 | 1728511050 | 5590 | 5580 | 5610 | 5580 | 1581 |
| 281 | 20231102 | 140100 | 1719670640 | 5580 | 5600 | 5600 | 5580 | 417 |
| 282 | 20231102 | 140000 | 1717338950 | 5590 | 5590 | 5610 | 5590 | 311 |
| 283 | 20231102 | 135900 | 1715596270 | 5600 | 5600 | 5600 | 5590 | 434 |
| 284 | 20231102 | 135800 | 1713168520 | 5600 | 5590 | 5600 | 5590 | 606 |
| 285 | 20231102 | 135700 | 1709778980 | 5590 | 5590 | 5600 | 5590 | 518 |
| 286 | 20231102 | 135600 | 1706882650 | 5590 | 5590 | 5590 | 5580 | 693 |
| 287 | 20231102 | 135500 | 1703012290 | 5590 | 5590 | 5590 | 5580 | 846 |
| 288 | 20231102 | 135400 | 1698289020 | 5590 | 5590 | 5590 | 5580 | 905 |
| 289 | 20231102 | 135300 | 1693232620 | 5590 | 5590 | 5590 | 5580 | 596 |
| 290 | 20231102 | 135200 | 1689904470 | 5590 | 5590 | 5590 | 5580 | 888 |
| 291 | 20231102 | 135100 | 1684943170 | 5590 | 5590 | 5600 | 5590 | 743 |
| 292 | 20231102 | 135000 | 1680785950 | 5590 | 5590 | 5600 | 5590 | 430 |
| 293 | 20231102 | 134900 | 1678381520 | 5590 | 5590 | 5600 | 5590 | 572 |
| 294 | 20231102 | 134800 | 1675182290 | 5590 | 5600 | 5600 | 5590 | 461 |
| 295 | 20231102 | 134700 | 1672604320 | 5590 | 5590 | 5590 | 5580 | 1190 |
| 296 | 20231102 | 134600 | 1665954660 | 5590 | 5600 | 5600 | 5590 | 2240 |
| 297 | 20231102 | 134500 | 1653432170 | 5600 | 5600 | 5600 | 5590 | 501 |
| 298 | 20231102 | 134400 | 1650629500 | 5600 | 5600 | 5600 | 5590 | 950 |
| 299 | 20231102 | 134300 | 1645312700 | 5600 | 5600 | 5610 | 5600 | 2652 |
| 300 | 20231102 | 134200 | 1630459040 | 5610 | 5610 | 5610 | 5600 | 648 |
| 301 | 20231102 | 134100 | 1626826200 | 5610 | 5610 | 5610 | 5600 | 605 |
| 302 | 20231102 | 134000 | 1623435430 | 5610 | 5610 | 5610 | 5600 | 586 |
| 303 | 20231102 | 133900 | 1620150830 | 5610 | 5610 | 5610 | 5600 | 658 |
| 304 | 20231102 | 133800 | 1616462700 | 5610 | 5610 | 5610 | 5600 | 614 |
| 305 | 20231102 | 133700 | 1613020880 | 5600 | 5610 | 5610 | 5600 | 758 |
| 306 | 20231102 | 133600 | 1608774470 | 5610 | 5610 | 5610 | 5600 | 589 |
| 307 | 20231102 | 133500 | 1605473230 | 5610 | 5610 | 5610 | 5600 | 686 |
| 308 | 20231102 | 133400 | 1601627680 | 5610 | 5610 | 5610 | 5600 | 519 |
| 309 | 20231102 | 133300 | 1598719070 | 5610 | 5610 | 5610 | 5600 | 230 |
| 310 | 20231102 | 133200 | 1597428830 | 5600 | 5610 | 5610 | 5600 | 220 |
| 311 | 20231102 | 133100 | 1596194730 | 5610 | 5600 | 5610 | 5600 | 349 |
| 312 | 20231102 | 133000 | 1594237440 | 5610 | 5610 | 5610 | 5610 | 402 |
| 313 | 20231102 | 132900 | 1591982220 | 5610 | 5610 | 5610 | 5610 | 303 |
| 314 | 20231102 | 132800 | 1590282390 | 5610 | 5600 | 5610 | 5600 | 373 |
| 315 | 20231102 | 132700 | 1588191010 | 5610 | 5610 | 5610 | 5610 | 356 |
| 316 | 20231102 | 132600 | 1586193850 | 5610 | 5610 | 5610 | 5610 | 451 |
| 317 | 20231102 | 132500 | 1583663740 | 5610 | 5610 | 5610 | 5600 | 299 |
| 318 | 20231102 | 132400 | 1581986360 | 5610 | 5610 | 5610 | 5600 | 712 |
| 319 | 20231102 | 132300 | 1577996270 | 5610 | 5610 | 5610 | 5610 | 300 |
| 320 | 20231102 | 132200 | 1576313270 | 5610 | 5610 | 5610 | 5600 | 364 |
| 321 | 20231102 | 132100 | 1574271270 | 5610 | 5600 | 5610 | 5600 | 1952 |
| 322 | 20231102 | 132000 | 1563339300 | 5600 | 5600 | 5600 | 5600 | 280 |
| 323 | 20231102 | 131900 | 1561771300 | 5600 | 5600 | 5600 | 5600 | 384 |
| 324 | 20231102 | 131800 | 1559620900 | 5600 | 5600 | 5600 | 5600 | 185 |
| 325 | 20231102 | 131700 | 1558584900 | 5600 | 5600 | 5600 | 5590 | 461 |
| 326 | 20231102 | 131600 | 1556003500 | 5600 | 5610 | 5610 | 5600 | 458 |
| 327 | 20231102 | 131500 | 1553436890 | 5610 | 5610 | 5610 | 5610 | 310 |
| 328 | 20231102 | 131400 | 1551697790 | 5610 | 5610 | 5610 | 5600 | 720 |
| 329 | 20231102 | 131300 | 1547662300 | 5610 | 5610 | 5610 | 5610 | 299 |
| 330 | 20231102 | 131200 | 1545984910 | 5610 | 5600 | 5610 | 5600 | 563 |
| 331 | 20231102 | 131100 | 1542831000 | 5600 | 5600 | 5600 | 5600 | 274 |
| 332 | 20231102 | 131000 | 1541296600 | 5600 | 5590 | 5600 | 5590 | 309 |
| 333 | 20231102 | 130900 | 1539566210 | 5600 | 5600 | 5600 | 5590 | 448 |
| 334 | 20231102 | 130800 | 1537057420 | 5600 | 5600 | 5600 | 5590 | 279 |
| 335 | 20231102 | 130700 | 1535495030 | 5600 | 5600 | 5600 | 5600 | 707 |
| 336 | 20231102 | 130600 | 1531535830 | 5600 | 5610 | 5610 | 5600 | 372 |
| 337 | 20231102 | 130500 | 1529448930 | 5610 | 5610 | 5610 | 5610 | 311 |
| 338 | 20231102 | 130400 | 1527704220 | 5610 | 5610 | 5610 | 5610 | 311 |
| 339 | 20231102 | 130300 | 1525959510 | 5600 | 5580 | 5600 | 5580 | 1804 |
| 340 | 20231102 | 130200 | 1515873170 | 5590 | 5590 | 5590 | 5590 | 308 |
| 341 | 20231102 | 130100 | 1514151450 | 5590 | 5590 | 5590 | 5590 | 2211 |
| 342 | 20231102 | 130000 | 1501791960 | 5590 | 5590 | 5590 | 5590 | 337 |
| 343 | 20231102 | 125900 | 1499908130 | 5590 | 5590 | 5590 | 5590 | 231 |
| 344 | 20231102 | 125800 | 1498616840 | 5590 | 5590 | 5590 | 5590 | 233 |
| 345 | 20231102 | 125700 | 1497314370 | 5590 | 5590 | 5590 | 5590 | 52 |
| 346 | 20231102 | 125600 | 1497023690 | 5590 | 5590 | 5590 | 5590 | 135 |
| 347 | 20231102 | 125500 | 1496269040 | 5580 | 5580 | 5590 | 5580 | 686 |
| 348 | 20231102 | 125400 | 1492437520 | 5580 | 5590 | 5590 | 5580 | 254 |
| 349 | 20231102 | 125300 | 1491017750 | 5590 | 5590 | 5590 | 5580 | 1171 |
| 350 | 20231102 | 125200 | 1484480290 | 5580 | 5590 | 5590 | 5580 | 31 |
| 351 | 20231102 | 125100 | 1484307050 | 5590 | 5590 | 5590 | 5590 | 82 |
| 352 | 20231102 | 125000 | 1483848670 | 5590 | 5590 | 5590 | 5590 | 235 |
| 353 | 20231102 | 124900 | 1482535020 | 5590 | 5590 | 5590 | 5590 | 48 |
| 354 | 20231102 | 124800 | 1482266700 | 5590 | 5590 | 5590 | 5590 | 116 |
| 355 | 20231102 | 124700 | 1481618260 | 5590 | 5600 | 5600 | 5590 | 2439 |
| 356 | 20231102 | 124600 | 1467982470 | 5600 | 5600 | 5600 | 5600 | 187 |
| 357 | 20231102 | 124500 | 1466935270 | 5600 | 5600 | 5600 | 5600 | 478 |
| 358 | 20231102 | 124400 | 1464258470 | 5600 | 5610 | 5610 | 5590 | 350 |
| 359 | 20231102 | 124300 | 1462298700 | 5610 | 5610 | 5610 | 5610 | 111 |
| 360 | 20231102 | 124200 | 1461675990 | 5610 | 5610 | 5610 | 5610 | 193 |
| 361 | 20231102 | 124100 | 1460593260 | 5610 | 5610 | 5610 | 5600 | 257 |
| 362 | 20231102 | 124000 | 1459152920 | 5610 | 5610 | 5610 | 5600 | 270 |
| 363 | 20231102 | 123900 | 1457640230 | 5610 | 5600 | 5610 | 5600 | 552 |
| 364 | 20231102 | 123800 | 1454548720 | 5600 | 5610 | 5610 | 5600 | 26 |
| 365 | 20231102 | 123700 | 1454403110 | 5610 | 5610 | 5610 | 5600 | 239 |
| 366 | 20231102 | 123600 | 1453063510 | 5610 | 5610 | 5610 | 5590 | 1042 |
| 367 | 20231102 | 123500 | 1447228320 | 5600 | 5610 | 5610 | 5600 | 170 |
| 368 | 20231102 | 123400 | 1446274720 | 5610 | 5600 | 5610 | 5600 | 258 |
| 369 | 20231102 | 123300 | 1444829190 | 5600 | 5600 | 5610 | 5600 | 336 |
| 370 | 20231102 | 123200 | 1442947180 | 5600 | 5600 | 5600 | 5600 | 137 |
| 371 | 20231102 | 123100 | 1442179980 | 5600 | 5610 | 5610 | 5600 | 369 |
| 372 | 20231102 | 123000 | 1440111640 | 5600 | 5600 | 5600 | 5600 | 314 |
| 373 | 20231102 | 122900 | 1438353240 | 5600 | 5600 | 5610 | 5590 | 669 |
| 374 | 20231102 | 122800 | 1434607880 | 5600 | 5600 | 5610 | 5600 | 277 |
| 375 | 20231102 | 122700 | 1433055910 | 5610 | 5610 | 5610 | 5610 | 87 |
| 376 | 20231102 | 122600 | 1432567840 | 5610 | 5600 | 5610 | 5600 | 2118 |
| 377 | 20231102 | 122500 | 1420704440 | 5600 | 5600 | 5600 | 5600 | 197 |
| 378 | 20231102 | 122400 | 1419601240 | 5600 | 5600 | 5600 | 5600 | 51 |
| 379 | 20231102 | 122300 | 1419315640 | 5600 | 5600 | 5600 | 5600 | 511 |
| 380 | 20231102 | 122200 | 1416454040 | 5600 | 5600 | 5600 | 5600 | 490 |
| 381 | 20231102 | 122100 | 1413710040 | 5600 | 5600 | 5600 | 5600 | 75 |
| 382 | 20231102 | 122000 | 1413290040 | 5600 | 5600 | 5600 | 5600 | 198 |
| 383 | 20231102 | 121900 | 1412181240 | 5600 | 5600 | 5600 | 5600 | 135 |
| 384 | 20231102 | 121800 | 1411425240 | 5600 | 5600 | 5600 | 5600 | 177 |
| 385 | 20231102 | 121700 | 1410434040 | 5600 | 5600 | 5600 | 5600 | 231 |
| 386 | 20231102 | 121600 | 1409140440 | 5600 | 5600 | 5600 | 5590 | 98 |
| 387 | 20231102 | 121500 | 1408591650 | 5600 | 5600 | 5600 | 5600 | 282 |
| 388 | 20231102 | 121400 | 1407012450 | 5600 | 5600 | 5600 | 5590 | 105 |
| 389 | 20231102 | 121300 | 1406424470 | 5590 | 5600 | 5600 | 5590 | 216 |
| 390 | 20231102 | 121200 | 1405215930 | 5600 | 5600 | 5600 | 5600 | 345 |
| 391 | 20231102 | 121100 | 1403283930 | 5600 | 5600 | 5600 | 5600 | 116 |
| 392 | 20231102 | 121000 | 1402634330 | 5600 | 5600 | 5600 | 5600 | 135 |
| 393 | 20231102 | 120900 | 1401878330 | 5600 | 5590 | 5600 | 5590 | 305 |
| 394 | 20231102 | 120800 | 1400170880 | 5590 | 5600 | 5600 | 5590 | 152 |
| 395 | 20231102 | 120700 | 1399319730 | 5600 | 5600 | 5600 | 5590 | 195 |
| 396 | 20231102 | 120600 | 1398227750 | 5600 | 5600 | 5600 | 5600 | 242 |
| 397 | 20231102 | 120500 | 1396872550 | 5600 | 5600 | 5600 | 5600 | 198 |
| 398 | 20231102 | 120400 | 1395763750 | 5600 | 5600 | 5600 | 5600 | 270 |
| 399 | 20231102 | 120300 | 1394251750 | 5590 | 5590 | 5600 | 5590 | 92 |
| 400 | 20231102 | 120200 | 1393736610 | 5600 | 5600 | 5600 | 5600 | 206 |
| 401 | 20231102 | 120100 | 1392583010 | 5600 | 5600 | 5600 | 5600 | 115 |
| 402 | 20231102 | 120000 | 1391939010 | 5600 | 5600 | 5600 | 5600 | 85 |
| 403 | 20231102 | 115900 | 1391463010 | 5600 | 5590 | 5600 | 5590 | 196 |
| 404 | 20231102 | 115800 | 1390365440 | 5600 | 5600 | 5600 | 5600 | 104 |
| 405 | 20231102 | 115700 | 1389783040 | 5590 | 5600 | 5600 | 5590 | 334 |
| 406 | 20231102 | 115600 | 1387914950 | 5600 | 5600 | 5600 | 5600 | 174 |
| 407 | 20231102 | 115500 | 1386940550 | 5600 | 5590 | 5600 | 5590 | 93 |
| 408 | 20231102 | 115400 | 1386419760 | 5600 | 5600 | 5600 | 5600 | 226 |
| 409 | 20231102 | 115300 | 1385154160 | 5600 | 5600 | 5600 | 5590 | 111 |
| 410 | 20231102 | 115200 | 1384532770 | 5600 | 5600 | 5600 | 5600 | 199 |
| 411 | 20231102 | 115100 | 1383418370 | 5600 | 5600 | 5600 | 5590 | 111 |
| 412 | 20231102 | 115000 | 1382796780 | 5600 | 5600 | 5600 | 5600 | 130 |
| 413 | 20231102 | 114900 | 1382068780 | 5590 | 5590 | 5590 | 5590 | 707 |
| 414 | 20231102 | 114800 | 1378116650 | 5590 | 5590 | 5590 | 5590 | 194 |
| 415 | 20231102 | 114700 | 1377032190 | 5590 | 5590 | 5590 | 5580 | 161 |
| 416 | 20231102 | 114600 | 1376132300 | 5590 | 5590 | 5590 | 5580 | 649 |
| 417 | 20231102 | 114500 | 1372504890 | 5590 | 5590 | 5590 | 5580 | 1682 |
| 418 | 20231102 | 114400 | 1363102530 | 5590 | 5590 | 5590 | 5590 | 100 |
| 419 | 20231102 | 114300 | 1362543530 | 5580 | 5590 | 5590 | 5580 | 415 |
| 420 | 20231102 | 114200 | 1360225380 | 5580 | 5590 | 5590 | 5580 | 82 |
| 421 | 20231102 | 114100 | 1359767370 | 5590 | 5590 | 5590 | 5580 | 103 |
| 422 | 20231102 | 114000 | 1359191700 | 5590 | 5590 | 5590 | 5590 | 209 |
| 423 | 20231102 | 113900 | 1358023390 | 5590 | 5590 | 5590 | 5580 | 218 |
| 424 | 20231102 | 113800 | 1356805960 | 5590 | 5590 | 5590 | 5590 | 105 |
| 425 | 20231102 | 113700 | 1356219010 | 5590 | 5590 | 5590 | 5580 | 421 |
| 426 | 20231102 | 113600 | 1353866630 | 5590 | 5590 | 5590 | 5590 | 44 |
| 427 | 20231102 | 113500 | 1353620670 | 5590 | 5590 | 5590 | 5590 | 193 |
| 428 | 20231102 | 113400 | 1352541800 | 5590 | 5590 | 5590 | 5580 | 1073 |
| 429 | 20231102 | 113300 | 1346553420 | 5590 | 5590 | 5590 | 5580 | 96 |
| 430 | 20231102 | 113200 | 1346016790 | 5590 | 5590 | 5590 | 5590 | 198 |
| 431 | 20231102 | 113100 | 1344909970 | 5590 | 5590 | 5590 | 5590 | 66 |
| 432 | 20231102 | 113000 | 1344541030 | 5590 | 5590 | 5590 | 5590 | 219 |
| 433 | 20231102 | 112900 | 1343316820 | 5590 | 5590 | 5590 | 5590 | 206 |
| 434 | 20231102 | 112800 | 1342165280 | 5580 | 5590 | 5590 | 5580 | 58 |
| 435 | 20231102 | 112700 | 1341841070 | 5590 | 5590 | 5590 | 5590 | 223 |
| 436 | 20231102 | 112600 | 1340594500 | 5590 | 5590 | 5590 | 5580 | 201 |
| 437 | 20231102 | 112500 | 1339471410 | 5590 | 5590 | 5590 | 5590 | 60 |
| 438 | 20231102 | 112400 | 1339136010 | 5590 | 5590 | 5590 | 5580 | 405 |
| 439 | 20231102 | 112300 | 1336872560 | 5590 | 5600 | 5600 | 5590 | 465 |
| 440 | 20231102 | 112200 | 1334271590 | 5600 | 5600 | 5600 | 5600 | 61 |
| 441 | 20231102 | 112100 | 1333929990 | 5600 | 5600 | 5600 | 5600 | 142 |
| 442 | 20231102 | 112000 | 1333134790 | 5600 | 5600 | 5600 | 5600 | 76 |
| 443 | 20231102 | 111900 | 1332709190 | 5600 | 5600 | 5600 | 5590 | 209 |
| 444 | 20231102 | 111800 | 1331538800 | 5600 | 5590 | 5600 | 5590 | 135 |
| 445 | 20231102 | 111700 | 1330783900 | 5590 | 5600 | 5600 | 5590 | 561 |
| 446 | 20231102 | 111600 | 1327645790 | 5600 | 5580 | 5600 | 5580 | 234 |
| 447 | 20231102 | 111500 | 1326337260 | 5590 | 5590 | 5590 | 5580 | 408 |
| 448 | 20231102 | 111400 | 1324059630 | 5590 | 5590 | 5590 | 5590 | 131 |
| 449 | 20231102 | 111300 | 1323327340 | 5590 | 5590 | 5590 | 5590 | 285 |
| 450 | 20231102 | 111200 | 1321734190 | 5590 | 5580 | 5590 | 5580 | 361 |
| 451 | 20231102 | 111100 | 1319719380 | 5580 | 5580 | 5580 | 5580 | 239 |
| 452 | 20231102 | 111000 | 1318385760 | 5580 | 5580 | 5580 | 5580 | 105 |
| 453 | 20231102 | 110900 | 1317799860 | 5580 | 5580 | 5580 | 5580 | 119 |
| 454 | 20231102 | 110800 | 1317135840 | 5580 | 5580 | 5580 | 5580 | 192 |
| 455 | 20231102 | 110700 | 1316064480 | 5580 | 5570 | 5580 | 5560 | 898 |
| 456 | 20231102 | 110600 | 1311067180 | 5590 | 5590 | 5590 | 5580 | 93 |
| 457 | 20231102 | 110500 | 1310547320 | 5590 | 5580 | 5590 | 5580 | 380 |
| 458 | 20231102 | 110400 | 1308425230 | 5580 | 5560 | 5580 | 5560 | 3683 |
| 459 | 20231102 | 110300 | 1287946690 | 5560 | 5560 | 5560 | 5560 | 148 |
| 460 | 20231102 | 110200 | 1287123810 | 5560 | 5560 | 5560 | 5560 | 73 |
| 461 | 20231102 | 110100 | 1286717930 | 5560 | 5560 | 5560 | 5550 | 46 |
| 462 | 20231102 | 110000 | 1286462230 | 5540 | 5550 | 5570 | 5540 | 2901 |
| 463 | 20231102 | 105900 | 1270364530 | 5560 | 5570 | 5570 | 5560 | 436 |
| 464 | 20231102 | 105800 | 1267939610 | 5560 | 5560 | 5570 | 5550 | 2918 |
| 465 | 20231102 | 105700 | 1251717850 | 5550 | 5560 | 5560 | 5550 | 2355 |
| 466 | 20231102 | 105600 | 1238638130 | 5550 | 5570 | 5570 | 5550 | 442 |
| 467 | 20231102 | 105500 | 1236182560 | 5570 | 5570 | 5580 | 5560 | 3024 |
| 468 | 20231102 | 105400 | 1219362700 | 5570 | 5560 | 5590 | 5560 | 5734 |
| 469 | 20231102 | 105300 | 1187401510 | 5560 | 5570 | 5570 | 5560 | 1040 |
| 470 | 20231102 | 105200 | 1181618100 | 5570 | 5570 | 5570 | 5560 | 1356 |
| 471 | 20231102 | 105100 | 1174076770 | 5570 | 5570 | 5570 | 5560 | 873 |
| 472 | 20231102 | 105000 | 1169221810 | 5570 | 5580 | 5580 | 5570 | 753 |
| 473 | 20231102 | 104900 | 1165026540 | 5580 | 5580 | 5580 | 5570 | 1105 |
| 474 | 20231102 | 104800 | 1158869320 | 5570 | 5580 | 5580 | 5570 | 970 |
| 475 | 20231102 | 104700 | 1153465180 | 5580 | 5580 | 5580 | 5570 | 1396 |
| 476 | 20231102 | 104600 | 1145688090 | 5580 | 5590 | 5590 | 5570 | 1156 |
| 477 | 20231102 | 104500 | 1139245760 | 5590 | 5590 | 5590 | 5580 | 1182 |
| 478 | 20231102 | 104400 | 1132648830 | 5590 | 5590 | 5590 | 5580 | 1291 |
| 479 | 20231102 | 104300 | 1125441960 | 5590 | 5590 | 5590 | 5580 | 1060 |
| 480 | 20231102 | 104200 | 1119526520 | 5590 | 5590 | 5590 | 5580 | 731 |
| 481 | 20231102 | 104100 | 1115444330 | 5590 | 5600 | 5600 | 5590 | 1250 |
| 482 | 20231102 | 104000 | 1108455770 | 5600 | 5600 | 5600 | 5590 | 1288 |
| 483 | 20231102 | 103900 | 1101252520 | 5600 | 5600 | 5600 | 5590 | 630 |
| 484 | 20231102 | 103800 | 1097728860 | 5600 | 5600 | 5600 | 5590 | 1066 |
| 485 | 20231102 | 103700 | 1091769240 | 5600 | 5600 | 5600 | 5590 | 1080 |
| 486 | 20231102 | 103600 | 1085730570 | 5590 | 5610 | 5610 | 5590 | 562 |
| 487 | 20231102 | 103500 | 1082586570 | 5610 | 5610 | 5610 | 5600 | 1542 |
| 488 | 20231102 | 103400 | 1073950460 | 5610 | 5610 | 5610 | 5600 | 1358 |
| 489 | 20231102 | 103300 | 1066342780 | 5610 | 5620 | 5620 | 5610 | 1090 |
| 490 | 20231102 | 103200 | 1060226550 | 5620 | 5620 | 5620 | 5610 | 1640 |
| 491 | 20231102 | 103100 | 1051024590 | 5620 | 5630 | 5630 | 5620 | 8925 |
| 492 | 20231102 | 103000 | 1000861790 | 5630 | 5630 | 5630 | 5620 | 1334 |
| 493 | 20231102 | 102900 | 993361400 | 5630 | 5630 | 5630 | 5630 | 228 |
| 494 | 20231102 | 102800 | 992077760 | 5630 | 5630 | 5630 | 5620 | 1348 |
| 495 | 20231102 | 102700 | 984498520 | 5630 | 5630 | 5630 | 5620 | 632 |
| 496 | 20231102 | 102600 | 980944110 | 5630 | 5630 | 5630 | 5620 | 405 |
| 497 | 20231102 | 102500 | 978664760 | 5620 | 5620 | 5630 | 5610 | 15050 |
| 498 | 20231102 | 102400 | 894075790 | 5620 | 5620 | 5620 | 5620 | 1582 |
| 499 | 20231102 | 102300 | 885184950 | 5620 | 5620 | 5620 | 5620 | 197 |
| 500 | 20231102 | 102200 | 884077810 | 5620 | 5620 | 5620 | 5620 | 920 |
| 501 | 20231102 | 102100 | 878907410 | 5620 | 5620 | 5620 | 5610 | 232 |
| 502 | 20231102 | 102000 | 877604120 | 5620 | 5610 | 5620 | 5610 | 248 |
| 503 | 20231102 | 101900 | 876211570 | 5620 | 5620 | 5620 | 5610 | 1240 |
| 504 | 20231102 | 101800 | 869252770 | 5620 | 5590 | 5620 | 5590 | 72490 |
| 505 | 20231102 | 101700 | 463218400 | 5590 | 5590 | 5590 | 5590 | 182 |
| 506 | 20231102 | 101600 | 462201020 | 5590 | 5590 | 5590 | 5580 | 273 |
| 507 | 20231102 | 101500 | 460675960 | 5590 | 5590 | 5590 | 5580 | 561 |
| 508 | 20231102 | 101400 | 457542610 | 5590 | 5590 | 5590 | 5590 | 75 |
| 509 | 20231102 | 101300 | 457123360 | 5590 | 5590 | 5590 | 5590 | 256 |
| 510 | 20231102 | 101200 | 455692320 | 5590 | 5590 | 5590 | 5580 | 832 |
| 511 | 20231102 | 101100 | 451044440 | 5590 | 5590 | 5590 | 5590 | 229 |
| 512 | 20231102 | 101000 | 449764330 | 5590 | 5590 | 5590 | 5580 | 182 |
| 513 | 20231102 | 100900 | 448747880 | 5590 | 5590 | 5590 | 5590 | 500 |
| 514 | 20231102 | 100800 | 445952880 | 5590 | 5590 | 5590 | 5580 | 1582 |
| 515 | 20231102 | 100700 | 437124500 | 5590 | 5590 | 5590 | 5590 | 50 |
| 516 | 20231102 | 100600 | 436845000 | 5590 | 5590 | 5590 | 5590 | 95 |
| 517 | 20231102 | 100500 | 436313950 | 5590 | 5590 | 5590 | 5590 | 106 |
| 518 | 20231102 | 100400 | 435721410 | 5590 | 5590 | 5590 | 5590 | 49 |
| 519 | 20231102 | 100300 | 435447500 | 5590 | 5590 | 5590 | 5590 | 89 |
| 520 | 20231102 | 100200 | 434949990 | 5580 | 5590 | 5590 | 5580 | 1030 |
| 521 | 20231102 | 100100 | 429201480 | 5590 | 5590 | 5590 | 5590 | 100 |
| 522 | 20231102 | 100000 | 428642480 | 5590 | 5590 | 5590 | 5590 | 51 |
| 523 | 20231102 | 095900 | 428357390 | 5590 | 5580 | 5590 | 5580 | 174 |
| 524 | 20231102 | 095800 | 427385650 | 5580 | 5590 | 5590 | 5580 | 1829 |
| 525 | 20231102 | 095700 | 417178810 | 5580 | 5590 | 5590 | 5580 | 38 |
| 526 | 20231102 | 095600 | 416966400 | 5590 | 5590 | 5590 | 5590 | 1248 |
| 527 | 20231102 | 095500 | 409990080 | 5590 | 5590 | 5590 | 5590 | 96 |
| 528 | 20231102 | 095400 | 409453440 | 5590 | 5580 | 5590 | 5580 | 1394 |
| 529 | 20231102 | 095300 | 401673530 | 5590 | 5590 | 5590 | 5580 | 172 |
| 530 | 20231102 | 095200 | 400712750 | 5590 | 5590 | 5590 | 5580 | 50 |
| 531 | 20231102 | 095100 | 400433480 | 5590 | 5590 | 5590 | 5590 | 70 |
| 532 | 20231102 | 095000 | 400042180 | 5590 | 5590 | 5590 | 5590 | 82 |
| 533 | 20231102 | 094900 | 399583800 | 5590 | 5580 | 5590 | 5580 | 201 |
| 534 | 20231102 | 094800 | 398461680 | 5590 | 5590 | 5590 | 5590 | 82 |
| 535 | 20231102 | 094700 | 398003300 | 5590 | 5590 | 5590 | 5590 | 70 |
| 536 | 20231102 | 094600 | 397612000 | 5590 | 5590 | 5590 | 5590 | 83 |
| 537 | 20231102 | 094500 | 397148030 | 5590 | 5590 | 5590 | 5590 | 76 |
| 538 | 20231102 | 094400 | 396723190 | 5590 | 5590 | 5590 | 5580 | 378 |
| 539 | 20231102 | 094300 | 394612950 | 5590 | 5590 | 5590 | 5590 | 65 |
| 540 | 20231102 | 094200 | 394249600 | 5590 | 5580 | 5590 | 5580 | 2100 |
| 541 | 20231102 | 094100 | 382531150 | 5580 | 5590 | 5590 | 5580 | 123 |
| 542 | 20231102 | 094000 | 381843610 | 5590 | 5590 | 5590 | 5580 | 213 |
| 543 | 20231102 | 093900 | 380653320 | 5590 | 5600 | 5600 | 5580 | 335 |
| 544 | 20231102 | 093800 | 378779980 | 5600 | 5590 | 5600 | 5590 | 714 |
| 545 | 20231102 | 093700 | 374786710 | 5590 | 5600 | 5600 | 5590 | 3910 |
| 546 | 20231102 | 093600 | 352929540 | 5600 | 5590 | 5600 | 5590 | 351 |
| 547 | 20231102 | 093500 | 350964940 | 5590 | 5600 | 5600 | 5590 | 236 |
| 548 | 20231102 | 093400 | 349644340 | 5600 | 5600 | 5600 | 5590 | 122 |
| 549 | 20231102 | 093300 | 348961300 | 5600 | 5600 | 5600 | 5590 | 191 |
| 550 | 20231102 | 093200 | 347891890 | 5600 | 5600 | 5600 | 5590 | 1230 |
| 551 | 20231102 | 093100 | 341013900 | 5600 | 5600 | 5600 | 5590 | 470 |
| 552 | 20231102 | 093000 | 338382900 | 5600 | 5600 | 5600 | 5590 | 329 |
| 553 | 20231102 | 092900 | 336540600 | 5600 | 5600 | 5600 | 5600 | 216 |
| 554 | 20231102 | 092800 | 335331000 | 5600 | 5600 | 5600 | 5590 | 247 |
| 555 | 20231102 | 092700 | 333948400 | 5600 | 5600 | 5600 | 5590 | 374 |
| 556 | 20231102 | 092600 | 331854130 | 5600 | 5600 | 5600 | 5600 | 140 |
| 557 | 20231102 | 092500 | 331070130 | 5600 | 5600 | 5600 | 5590 | 279 |
| 558 | 20231102 | 092400 | 329507740 | 5590 | 5600 | 5600 | 5590 | 147 |
| 559 | 20231102 | 092300 | 328685610 | 5590 | 5600 | 5600 | 5590 | 978 |
| 560 | 20231102 | 092200 | 323216310 | 5600 | 5600 | 5600 | 5600 | 332 |
| 561 | 20231102 | 092100 | 321357110 | 5600 | 5590 | 5600 | 5590 | 628 |
| 562 | 20231102 | 092000 | 317843610 | 5600 | 5590 | 5600 | 5590 | 122 |
| 563 | 20231102 | 091900 | 317160510 | 5600 | 5600 | 5600 | 5590 | 2070 |
| 564 | 20231102 | 091800 | 305581330 | 5600 | 5600 | 5600 | 5590 | 229 |
| 565 | 20231102 | 091700 | 304299010 | 5600 | 5600 | 5600 | 5600 | 133 |
| 566 | 20231102 | 091600 | 303554210 | 5600 | 5590 | 5600 | 5590 | 104 |
| 567 | 20231102 | 091500 | 302972150 | 5600 | 5600 | 5600 | 5580 | 3288 |
| 568 | 20231102 | 091400 | 284595620 | 5600 | 5600 | 5600 | 5600 | 270 |
| 569 | 20231102 | 091300 | 283083620 | 5600 | 5600 | 5600 | 5590 | 73 |
| 570 | 20231102 | 091200 | 282674850 | 5600 | 5590 | 5600 | 5590 | 1574 |
| 571 | 20231102 | 091100 | 273871400 | 5590 | 5600 | 5600 | 5590 | 1733 |
| 572 | 20231102 | 091000 | 264170800 | 5610 | 5610 | 5610 | 5600 | 198 |
| 573 | 20231102 | 090900 | 263060340 | 5610 | 5600 | 5610 | 5600 | 2273 |
| 574 | 20231102 | 090800 | 250330850 | 5600 | 5610 | 5610 | 5600 | 329 |
| 575 | 20231102 | 090700 | 248485170 | 5610 | 5610 | 5610 | 5600 | 1230 |
| 576 | 20231102 | 090600 | 241595470 | 5610 | 5600 | 5610 | 5600 | 4214 |
| 577 | 20231102 | 090500 | 217992760 | 5600 | 5600 | 5610 | 5580 | 1657 |
| 578 | 20231102 | 090400 | 208712680 | 5600 | 5590 | 5610 | 5590 | 25559 |
| 579 | 20231102 | 090300 | 65657510 | 5590 | 5590 | 5590 | 5580 | 1263 |
| 580 | 20231102 | 090200 | 58602350 | 5590 | 5590 | 5590 | 5580 | 765 |
| 581 | 20231102 | 090100 | 54332120 | 5590 | 5580 | 5590 | 5560 | 7899 |
| 582 | 20231102 | 090000 | 10255100 | 5580 | 5580 | 5580 | 5540 | 1833 |