28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 25661 |
| 3 | 20231107 | 183400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20231107 | 183300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20231107 | 183200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20231107 | 183100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20231107 | 183000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20231107 | 182900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20231107 | 182800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20231107 | 182700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20231107 | 182600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20231107 | 182500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20231107 | 182400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20231107 | 182300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20231107 | 182200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20231107 | 182100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20231107 | 182000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20231107 | 181900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20231107 | 181800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20231107 | 181700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20231107 | 181600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20231107 | 181500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20231107 | 181400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20231107 | 181300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20231107 | 181200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20231107 | 181100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20231107 | 181000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20231107 | 180900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20231107 | 180800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20231107 | 180700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20231107 | 180600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20231107 | 180500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 25661 |
| 33 | 20231107 | 180400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20231107 | 180300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20231107 | 180200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20231107 | 180100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20231107 | 180000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20231107 | 175900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20231107 | 175800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20231107 | 175700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20231107 | 175600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20231107 | 175500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20231107 | 175400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20231107 | 175300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20231107 | 175200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20231107 | 175100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20231107 | 175000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20231107 | 174900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20231107 | 174800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20231107 | 174700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20231107 | 174600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20231107 | 174500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20231107 | 174400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20231107 | 174300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20231107 | 174200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20231107 | 174100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20231107 | 174000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20231107 | 173900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20231107 | 173800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20231107 | 173700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20231107 | 173600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20231107 | 173500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 25661 |
| 63 | 20231107 | 173400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20231107 | 173300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20231107 | 173200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20231107 | 173100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20231107 | 173000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20231107 | 172900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20231107 | 172800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20231107 | 172700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20231107 | 172600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20231107 | 172500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20231107 | 172400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20231107 | 172300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20231107 | 172200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20231107 | 172100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20231107 | 172000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20231107 | 171900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20231107 | 171800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20231107 | 171700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20231107 | 171600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20231107 | 171500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20231107 | 171400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20231107 | 171300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20231107 | 171200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20231107 | 171100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20231107 | 171000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20231107 | 170900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20231107 | 170800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20231107 | 170700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20231107 | 170600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20231107 | 170500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 25661 |
| 93 | 20231107 | 170400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20231107 | 170300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20231107 | 170200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20231107 | 170100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20231107 | 170000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20231107 | 165900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20231107 | 165800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20231107 | 165700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20231107 | 165600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20231107 | 165500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20231107 | 165400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20231107 | 165300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20231107 | 165200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20231107 | 165100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20231107 | 165000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20231107 | 164900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20231107 | 164800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20231107 | 164700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20231107 | 164600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20231107 | 164500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20231107 | 164400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20231107 | 164300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20231107 | 164200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20231107 | 164100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20231107 | 164000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20231107 | 163900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20231107 | 163800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20231107 | 163700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20231107 | 163600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20231107 | 163500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 25661 |
| 123 | 20231107 | 163400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20231107 | 163300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20231107 | 163200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20231107 | 163100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20231107 | 163000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20231107 | 162900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20231107 | 162800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20231107 | 162700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20231107 | 162600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20231107 | 162500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20231107 | 162400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20231107 | 162300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20231107 | 162200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20231107 | 162100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20231107 | 162000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20231107 | 161900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20231107 | 161800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20231107 | 161700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20231107 | 161600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20231107 | 161500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20231107 | 161400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20231107 | 161300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20231107 | 161200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20231107 | 161100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20231107 | 161000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20231107 | 160900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20231107 | 160800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20231107 | 160700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20231107 | 160600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20231107 | 160500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 25661 |
| 153 | 20231107 | 160400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20231107 | 160300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20231107 | 160200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20231107 | 160100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20231107 | 160000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20231107 | 155900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20231107 | 155800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20231107 | 155700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20231107 | 155600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20231107 | 155500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20231107 | 155400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20231107 | 155300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20231107 | 155200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20231107 | 155100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20231107 | 155000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20231107 | 154900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20231107 | 154800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20231107 | 154700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20231107 | 154600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20231107 | 154500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20231107 | 154400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20231107 | 154300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20231107 | 154200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20231107 | 154100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20231107 | 154000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20231107 | 153900 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20231107 | 153800 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20231107 | 153700 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20231107 | 153600 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20231107 | 153500 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 25661 |
| 183 | 20231107 | 153400 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20231107 | 153300 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20231107 | 153200 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20231107 | 153100 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20231107 | 153000 | 3301413890 | 5830 | 5830 | 5830 | 5830 | 25661 |
| 188 | 20231107 | 152900 | 3151810260 | 5820 | 5820 | 5820 | 5820 | 0 |
| 189 | 20231107 | 152800 | 3151810260 | 5820 | 5820 | 5820 | 5820 | 0 |
| 190 | 20231107 | 152700 | 3151810260 | 5820 | 5820 | 5820 | 5820 | 0 |
| 191 | 20231107 | 152600 | 3151810260 | 5820 | 5820 | 5820 | 5820 | 0 |
| 192 | 20231107 | 152500 | 3151810260 | 5820 | 5820 | 5820 | 5820 | 0 |
| 193 | 20231107 | 152400 | 3151810260 | 5820 | 5820 | 5820 | 5820 | 0 |
| 194 | 20231107 | 152300 | 3151810260 | 5820 | 5820 | 5820 | 5820 | 0 |
| 195 | 20231107 | 152200 | 3151810260 | 5820 | 5820 | 5820 | 5820 | 0 |
| 196 | 20231107 | 152100 | 3151810260 | 5820 | 5820 | 5820 | 5820 | 0 |
| 197 | 20231107 | 152000 | 3151810260 | 5820 | 5820 | 5820 | 5820 | 0 |
| 198 | 20231107 | 151900 | 3151810260 | 5820 | 5840 | 5840 | 5820 | 2906 |
| 199 | 20231107 | 151800 | 3134866100 | 5840 | 5820 | 5840 | 5820 | 540 |
| 200 | 20231107 | 151700 | 3131720420 | 5840 | 5830 | 5840 | 5830 | 2503 |
| 201 | 20231107 | 151600 | 3117120610 | 5840 | 5830 | 5840 | 5830 | 1258 |
| 202 | 20231107 | 151500 | 3109780840 | 5830 | 5840 | 5850 | 5810 | 11616 |
| 203 | 20231107 | 151400 | 3042111070 | 5860 | 5850 | 5860 | 5840 | 3621 |
| 204 | 20231107 | 151300 | 3020936960 | 5850 | 5850 | 5850 | 5840 | 1135 |
| 205 | 20231107 | 151200 | 3014305910 | 5840 | 5860 | 5860 | 5840 | 25 |
| 206 | 20231107 | 151100 | 3014159670 | 5850 | 5840 | 5860 | 5840 | 283 |
| 207 | 20231107 | 151000 | 3012506680 | 5860 | 5850 | 5860 | 5850 | 269 |
| 208 | 20231107 | 150900 | 3010930760 | 5850 | 5860 | 5860 | 5850 | 166 |
| 209 | 20231107 | 150800 | 3009959510 | 5850 | 5840 | 5850 | 5840 | 1630 |
| 210 | 20231107 | 150700 | 3000424270 | 5850 | 5850 | 5860 | 5850 | 1049 |
| 211 | 20231107 | 150600 | 2994287490 | 5850 | 5860 | 5860 | 5850 | 555 |
| 212 | 20231107 | 150500 | 2991040550 | 5850 | 5860 | 5860 | 5850 | 1452 |
| 213 | 20231107 | 150400 | 2982542220 | 5860 | 5850 | 5860 | 5850 | 1039 |
| 214 | 20231107 | 150300 | 2976463800 | 5860 | 5850 | 5860 | 5850 | 5424 |
| 215 | 20231107 | 150200 | 2944733070 | 5850 | 5840 | 5850 | 5840 | 2071 |
| 216 | 20231107 | 150100 | 2932628300 | 5830 | 5840 | 5840 | 5830 | 1083 |
| 217 | 20231107 | 150000 | 2926304430 | 5830 | 5840 | 5840 | 5830 | 1260 |
| 218 | 20231107 | 145900 | 2918946170 | 5840 | 5830 | 5840 | 5830 | 467 |
| 219 | 20231107 | 145800 | 2916222830 | 5840 | 5830 | 5840 | 5830 | 68 |
| 220 | 20231107 | 145700 | 2915825880 | 5830 | 5840 | 5840 | 5830 | 3180 |
| 221 | 20231107 | 145600 | 2897257190 | 5840 | 5840 | 5840 | 5830 | 330 |
| 222 | 20231107 | 145500 | 2895330120 | 5830 | 5830 | 5840 | 5830 | 413 |
| 223 | 20231107 | 145400 | 2892922190 | 5830 | 5840 | 5850 | 5830 | 1141 |
| 224 | 20231107 | 145300 | 2886261860 | 5840 | 5840 | 5840 | 5830 | 369 |
| 225 | 20231107 | 145200 | 2884108420 | 5830 | 5840 | 5840 | 5830 | 835 |
| 226 | 20231107 | 145100 | 2879235970 | 5840 | 5830 | 5840 | 5830 | 782 |
| 227 | 20231107 | 145000 | 2874675140 | 5840 | 5830 | 5840 | 5830 | 168 |
| 228 | 20231107 | 144900 | 2873695570 | 5830 | 5840 | 5850 | 5830 | 992 |
| 229 | 20231107 | 144800 | 2867904700 | 5820 | 5840 | 5850 | 5820 | 2894 |
| 230 | 20231107 | 144700 | 2851012100 | 5830 | 5830 | 5830 | 5830 | 1169 |
| 231 | 20231107 | 144600 | 2844196830 | 5830 | 5850 | 5850 | 5830 | 3011 |
| 232 | 20231107 | 144500 | 2826619790 | 5850 | 5840 | 5850 | 5840 | 523 |
| 233 | 20231107 | 144400 | 2823565460 | 5850 | 5840 | 5850 | 5840 | 26 |
| 234 | 20231107 | 144300 | 2823413490 | 5850 | 5860 | 5860 | 5850 | 636 |
| 235 | 20231107 | 144200 | 2819690490 | 5860 | 5840 | 5860 | 5840 | 1574 |
| 236 | 20231107 | 144100 | 2810486450 | 5840 | 5840 | 5850 | 5840 | 1762 |
| 237 | 20231107 | 144000 | 2800196070 | 5840 | 5870 | 5870 | 5840 | 2841 |
| 238 | 20231107 | 143900 | 2783585950 | 5860 | 5870 | 5870 | 5860 | 1256 |
| 239 | 20231107 | 143800 | 2776217140 | 5860 | 5860 | 5870 | 5850 | 2490 |
| 240 | 20231107 | 143700 | 2761605100 | 5860 | 5850 | 5860 | 5850 | 346 |
| 241 | 20231107 | 143600 | 2759580180 | 5860 | 5840 | 5860 | 5840 | 595 |
| 242 | 20231107 | 143500 | 2756104840 | 5850 | 5840 | 5850 | 5840 | 972 |
| 243 | 20231107 | 143400 | 2750418920 | 5840 | 5840 | 5850 | 5830 | 748 |
| 244 | 20231107 | 143300 | 2746052100 | 5840 | 5850 | 5850 | 5830 | 225 |
| 245 | 20231107 | 143200 | 2744739400 | 5850 | 5840 | 5850 | 5830 | 341 |
| 246 | 20231107 | 143100 | 2742750200 | 5830 | 5840 | 5840 | 5830 | 1143 |
| 247 | 20231107 | 143000 | 2736079420 | 5840 | 5830 | 5840 | 5830 | 327 |
| 248 | 20231107 | 142900 | 2734172880 | 5830 | 5830 | 5840 | 5830 | 524 |
| 249 | 20231107 | 142800 | 2731115910 | 5830 | 5830 | 5840 | 5830 | 274 |
| 250 | 20231107 | 142700 | 2729518330 | 5850 | 5850 | 5850 | 5830 | 735 |
| 251 | 20231107 | 142600 | 2725224530 | 5850 | 5850 | 5860 | 5840 | 207 |
| 252 | 20231107 | 142500 | 2724014900 | 5840 | 5850 | 5850 | 5840 | 1570 |
| 253 | 20231107 | 142400 | 2714840640 | 5850 | 5850 | 5850 | 5830 | 771 |
| 254 | 20231107 | 142300 | 2710337830 | 5850 | 5840 | 5850 | 5830 | 1920 |
| 255 | 20231107 | 142200 | 2699127910 | 5840 | 5840 | 5850 | 5830 | 1793 |
| 256 | 20231107 | 142100 | 2688661310 | 5830 | 5840 | 5840 | 5830 | 270 |
| 257 | 20231107 | 142000 | 2687087060 | 5830 | 5840 | 5840 | 5830 | 326 |
| 258 | 20231107 | 141900 | 2685185930 | 5830 | 5830 | 5840 | 5830 | 721 |
| 259 | 20231107 | 141800 | 2680980710 | 5840 | 5830 | 5840 | 5830 | 2353 |
| 260 | 20231107 | 141700 | 2667243380 | 5830 | 5840 | 5840 | 5830 | 3020 |
| 261 | 20231107 | 141600 | 2649620660 | 5840 | 5840 | 5850 | 5830 | 7413 |
| 262 | 20231107 | 141500 | 2606397110 | 5840 | 5840 | 5850 | 5840 | 537 |
| 263 | 20231107 | 141400 | 2603260700 | 5850 | 5840 | 5850 | 5840 | 127 |
| 264 | 20231107 | 141300 | 2602517890 | 5850 | 5850 | 5850 | 5840 | 1777 |
| 265 | 20231107 | 141200 | 2592139780 | 5840 | 5850 | 5850 | 5840 | 1438 |
| 266 | 20231107 | 141100 | 2583732900 | 5840 | 5850 | 5850 | 5840 | 3040 |
| 267 | 20231107 | 141000 | 2565979210 | 5850 | 5860 | 5860 | 5840 | 453 |
| 268 | 20231107 | 140900 | 2563333100 | 5840 | 5840 | 5850 | 5840 | 291 |
| 269 | 20231107 | 140800 | 2561633310 | 5850 | 5840 | 5850 | 5840 | 502 |
| 270 | 20231107 | 140700 | 2558699740 | 5850 | 5840 | 5850 | 5840 | 335 |
| 271 | 20231107 | 140600 | 2556740120 | 5850 | 5850 | 5860 | 5850 | 904 |
| 272 | 20231107 | 140500 | 2551451500 | 5850 | 5850 | 5850 | 5840 | 436 |
| 273 | 20231107 | 140400 | 2548901020 | 5850 | 5840 | 5850 | 5840 | 1258 |
| 274 | 20231107 | 140300 | 2541544900 | 5840 | 5850 | 5850 | 5830 | 1156 |
| 275 | 20231107 | 140200 | 2534794290 | 5850 | 5840 | 5850 | 5840 | 19 |
| 276 | 20231107 | 140100 | 2534683280 | 5830 | 5850 | 5850 | 5830 | 405 |
| 277 | 20231107 | 140000 | 2532318100 | 5850 | 5860 | 5860 | 5840 | 759 |
| 278 | 20231107 | 135900 | 2527881260 | 5850 | 5840 | 5860 | 5830 | 2686 |
| 279 | 20231107 | 135800 | 2512180890 | 5850 | 5850 | 5860 | 5850 | 3891 |
| 280 | 20231107 | 135700 | 2489410100 | 5850 | 5860 | 5860 | 5850 | 363 |
| 281 | 20231107 | 135600 | 2487283020 | 5870 | 5860 | 5870 | 5860 | 502 |
| 282 | 20231107 | 135500 | 2484337820 | 5860 | 5860 | 5860 | 5860 | 254 |
| 283 | 20231107 | 135400 | 2482849380 | 5860 | 5860 | 5870 | 5860 | 2645 |
| 284 | 20231107 | 135300 | 2467347180 | 5870 | 5860 | 5870 | 5860 | 1832 |
| 285 | 20231107 | 135200 | 2456594850 | 5860 | 5870 | 5870 | 5860 | 451 |
| 286 | 20231107 | 135100 | 2453950980 | 5870 | 5850 | 5880 | 5840 | 5959 |
| 287 | 20231107 | 135000 | 2418983140 | 5840 | 5850 | 5850 | 5840 | 476 |
| 288 | 20231107 | 134900 | 2416198660 | 5840 | 5840 | 5850 | 5840 | 1212 |
| 289 | 20231107 | 134800 | 2409119430 | 5840 | 5850 | 5850 | 5840 | 718 |
| 290 | 20231107 | 134700 | 2404919230 | 5850 | 5840 | 5860 | 5840 | 1778 |
| 291 | 20231107 | 134600 | 2394529250 | 5840 | 5850 | 5850 | 5840 | 725 |
| 292 | 20231107 | 134500 | 2390290410 | 5850 | 5860 | 5860 | 5850 | 379 |
| 293 | 20231107 | 134400 | 2388070870 | 5860 | 5850 | 5860 | 5850 | 1912 |
| 294 | 20231107 | 134300 | 2376876970 | 5860 | 5850 | 5860 | 5850 | 2159 |
| 295 | 20231107 | 134200 | 2364238640 | 5850 | 5850 | 5850 | 5850 | 480 |
| 296 | 20231107 | 134100 | 2361430640 | 5860 | 5840 | 5860 | 5830 | 580 |
| 297 | 20231107 | 134000 | 2358038640 | 5840 | 5850 | 5850 | 5840 | 3012 |
| 298 | 20231107 | 133900 | 2340438180 | 5850 | 5850 | 5850 | 5850 | 560 |
| 299 | 20231107 | 133800 | 2337162180 | 5850 | 5850 | 5850 | 5850 | 289 |
| 300 | 20231107 | 133700 | 2335471530 | 5860 | 5850 | 5860 | 5850 | 400 |
| 301 | 20231107 | 133600 | 2333131350 | 5850 | 5850 | 5850 | 5840 | 443 |
| 302 | 20231107 | 133500 | 2330541770 | 5850 | 5850 | 5850 | 5850 | 141 |
| 303 | 20231107 | 133400 | 2329716920 | 5850 | 5860 | 5860 | 5850 | 379 |
| 304 | 20231107 | 133300 | 2327499390 | 5850 | 5840 | 5850 | 5840 | 1029 |
| 305 | 20231107 | 133200 | 2321483570 | 5840 | 5840 | 5850 | 5840 | 1078 |
| 306 | 20231107 | 133100 | 2315178700 | 5840 | 5860 | 5860 | 5840 | 1258 |
| 307 | 20231107 | 133000 | 2307821640 | 5850 | 5850 | 5850 | 5850 | 1265 |
| 308 | 20231107 | 132900 | 2300421390 | 5850 | 5850 | 5850 | 5850 | 591 |
| 309 | 20231107 | 132800 | 2296964040 | 5850 | 5850 | 5860 | 5840 | 777 |
| 310 | 20231107 | 132700 | 2292419990 | 5860 | 5850 | 5860 | 5850 | 391 |
| 311 | 20231107 | 132600 | 2290132290 | 5850 | 5850 | 5850 | 5850 | 714 |
| 312 | 20231107 | 132500 | 2285955390 | 5850 | 5860 | 5860 | 5850 | 388 |
| 313 | 20231107 | 132400 | 2283685530 | 5860 | 5860 | 5860 | 5860 | 18 |
| 314 | 20231107 | 132300 | 2283580050 | 5860 | 5860 | 5860 | 5860 | 395 |
| 315 | 20231107 | 132200 | 2281265350 | 5870 | 5860 | 5870 | 5860 | 1359 |
| 316 | 20231107 | 132100 | 2273301410 | 5860 | 5870 | 5870 | 5860 | 159 |
| 317 | 20231107 | 132000 | 2272369490 | 5860 | 5870 | 5870 | 5860 | 1268 |
| 318 | 20231107 | 131900 | 2264929360 | 5860 | 5860 | 5860 | 5860 | 512 |
| 319 | 20231107 | 131800 | 2261929040 | 5870 | 5850 | 5870 | 5850 | 259 |
| 320 | 20231107 | 131700 | 2260413550 | 5860 | 5860 | 5860 | 5860 | 370 |
| 321 | 20231107 | 131600 | 2258245350 | 5860 | 5860 | 5860 | 5860 | 383 |
| 322 | 20231107 | 131500 | 2256000970 | 5860 | 5860 | 5870 | 5860 | 172 |
| 323 | 20231107 | 131400 | 2254992810 | 5860 | 5860 | 5860 | 5860 | 491 |
| 324 | 20231107 | 131300 | 2252115550 | 5860 | 5870 | 5870 | 5860 | 251 |
| 325 | 20231107 | 131200 | 2250644590 | 5860 | 5860 | 5860 | 5860 | 224 |
| 326 | 20231107 | 131100 | 2249331950 | 5870 | 5870 | 5870 | 5860 | 400 |
| 327 | 20231107 | 131000 | 2246987760 | 5870 | 5860 | 5870 | 5860 | 383 |
| 328 | 20231107 | 130900 | 2244743360 | 5860 | 5860 | 5860 | 5860 | 141 |
| 329 | 20231107 | 130800 | 2243917100 | 5860 | 5870 | 5870 | 5860 | 276 |
| 330 | 20231107 | 130700 | 2242299390 | 5860 | 5870 | 5870 | 5860 | 521 |
| 331 | 20231107 | 130600 | 2239242550 | 5860 | 5860 | 5860 | 5860 | 0 |
| 332 | 20231107 | 130500 | 2239242550 | 5860 | 5870 | 5870 | 5860 | 671 |
| 333 | 20231107 | 130400 | 2235310310 | 5860 | 5870 | 5870 | 5860 | 250 |
| 334 | 20231107 | 130300 | 2233843010 | 5870 | 5870 | 5870 | 5870 | 0 |
| 335 | 20231107 | 130200 | 2233843010 | 5870 | 5870 | 5880 | 5870 | 620 |
| 336 | 20231107 | 130100 | 2230202330 | 5870 | 5860 | 5870 | 5860 | 1417 |
| 337 | 20231107 | 130000 | 2221886950 | 5860 | 5860 | 5870 | 5860 | 179 |
| 338 | 20231107 | 125900 | 2220837650 | 5860 | 5860 | 5870 | 5860 | 674 |
| 339 | 20231107 | 125800 | 2216887840 | 5860 | 5860 | 5860 | 5860 | 240 |
| 340 | 20231107 | 125700 | 2215481440 | 5860 | 5860 | 5860 | 5860 | 141 |
| 341 | 20231107 | 125600 | 2214655180 | 5860 | 5860 | 5860 | 5860 | 241 |
| 342 | 20231107 | 125500 | 2213242920 | 5870 | 5860 | 5870 | 5860 | 419 |
| 343 | 20231107 | 125400 | 2210787200 | 5870 | 5850 | 5880 | 5850 | 1413 |
| 344 | 20231107 | 125300 | 2202495330 | 5870 | 5860 | 5870 | 5860 | 383 |
| 345 | 20231107 | 125200 | 2200250940 | 5870 | 5850 | 5870 | 5850 | 399 |
| 346 | 20231107 | 125100 | 2197916430 | 5850 | 5870 | 5870 | 5850 | 1554 |
| 347 | 20231107 | 125000 | 2188812350 | 5870 | 5860 | 5870 | 5860 | 902 |
| 348 | 20231107 | 124900 | 2183521420 | 5870 | 5860 | 5870 | 5850 | 556 |
| 349 | 20231107 | 124800 | 2180264550 | 5860 | 5860 | 5870 | 5860 | 1429 |
| 350 | 20231107 | 124700 | 2171889610 | 5850 | 5850 | 5850 | 5850 | 343 |
| 351 | 20231107 | 124600 | 2169883060 | 5850 | 5850 | 5860 | 5850 | 399 |
| 352 | 20231107 | 124500 | 2167548730 | 5850 | 5850 | 5850 | 5850 | 140 |
| 353 | 20231107 | 124400 | 2166729730 | 5850 | 5840 | 5870 | 5840 | 1680 |
| 354 | 20231107 | 124300 | 2156896770 | 5840 | 5860 | 5860 | 5840 | 2378 |
| 355 | 20231107 | 124200 | 2142992700 | 5860 | 5860 | 5860 | 5860 | 5 |
| 356 | 20231107 | 124100 | 2142963400 | 5850 | 5860 | 5860 | 5850 | 1269 |
| 357 | 20231107 | 124000 | 2135539740 | 5860 | 5850 | 5860 | 5850 | 542 |
| 358 | 20231107 | 123900 | 2132366030 | 5850 | 5860 | 5860 | 5850 | 1520 |
| 359 | 20231107 | 123800 | 2123460240 | 5860 | 5860 | 5860 | 5860 | 380 |
| 360 | 20231107 | 123700 | 2121233440 | 5870 | 5870 | 5870 | 5870 | 646 |
| 361 | 20231107 | 123600 | 2117441420 | 5880 | 5880 | 5880 | 5870 | 166 |
| 362 | 20231107 | 123500 | 2116466750 | 5880 | 5870 | 5880 | 5870 | 242 |
| 363 | 20231107 | 123400 | 2115046200 | 5880 | 5880 | 5890 | 5880 | 901 |
| 364 | 20231107 | 123300 | 2109748230 | 5870 | 5870 | 5870 | 5870 | 0 |
| 365 | 20231107 | 123200 | 2109748230 | 5870 | 5880 | 5890 | 5870 | 1541 |
| 366 | 20231107 | 123100 | 2100689210 | 5880 | 5860 | 5880 | 5860 | 392 |
| 367 | 20231107 | 123000 | 2098391890 | 5880 | 5870 | 5880 | 5870 | 636 |
| 368 | 20231107 | 122900 | 2094658560 | 5860 | 5860 | 5870 | 5860 | 682 |
| 369 | 20231107 | 122800 | 2090660240 | 5860 | 5860 | 5860 | 5860 | 294 |
| 370 | 20231107 | 122700 | 2088937400 | 5860 | 5870 | 5870 | 5860 | 258 |
| 371 | 20231107 | 122600 | 2087424350 | 5860 | 5860 | 5860 | 5860 | 444 |
| 372 | 20231107 | 122500 | 2084822510 | 5860 | 5860 | 5860 | 5860 | 380 |
| 373 | 20231107 | 122400 | 2082595710 | 5860 | 5870 | 5870 | 5860 | 145 |
| 374 | 20231107 | 122300 | 2081746000 | 5870 | 5860 | 5870 | 5860 | 1224 |
| 375 | 20231107 | 122200 | 2074563530 | 5860 | 5860 | 5870 | 5860 | 1219 |
| 376 | 20231107 | 122100 | 2067412560 | 5860 | 5860 | 5870 | 5860 | 516 |
| 377 | 20231107 | 122000 | 2064386330 | 5860 | 5860 | 5860 | 5840 | 2338 |
| 378 | 20231107 | 121900 | 2050696530 | 5850 | 5850 | 5850 | 5850 | 381 |
| 379 | 20231107 | 121800 | 2048467680 | 5860 | 5860 | 5860 | 5860 | 572 |
| 380 | 20231107 | 121700 | 2045115760 | 5860 | 5850 | 5860 | 5850 | 774 |
| 381 | 20231107 | 121600 | 2040587680 | 5860 | 5840 | 5860 | 5840 | 355 |
| 382 | 20231107 | 121500 | 2038512300 | 5860 | 5850 | 5860 | 5840 | 1009 |
| 383 | 20231107 | 121400 | 2032609920 | 5850 | 5860 | 5860 | 5850 | 259 |
| 384 | 20231107 | 121300 | 2031094590 | 5860 | 5860 | 5860 | 5850 | 3121 |
| 385 | 20231107 | 121200 | 2012816940 | 5870 | 5860 | 5870 | 5860 | 1915 |
| 386 | 20231107 | 121100 | 2001579020 | 5870 | 5880 | 5880 | 5870 | 1164 |
| 387 | 20231107 | 121000 | 1994745140 | 5880 | 5860 | 5880 | 5860 | 1961 |
| 388 | 20231107 | 120900 | 1983232690 | 5880 | 5880 | 5880 | 5870 | 2530 |
| 389 | 20231107 | 120800 | 1968369060 | 5880 | 5880 | 5880 | 5870 | 500 |
| 390 | 20231107 | 120700 | 1965432870 | 5880 | 5870 | 5890 | 5870 | 361 |
| 391 | 20231107 | 120600 | 1963312110 | 5890 | 5880 | 5890 | 5870 | 1843 |
| 392 | 20231107 | 120500 | 1952482960 | 5880 | 5880 | 5880 | 5880 | 532 |
| 393 | 20231107 | 120400 | 1949354800 | 5880 | 5880 | 5890 | 5880 | 473 |
| 394 | 20231107 | 120300 | 1946573390 | 5880 | 5880 | 5890 | 5880 | 389 |
| 395 | 20231107 | 120200 | 1944286060 | 5880 | 5880 | 5880 | 5880 | 482 |
| 396 | 20231107 | 120100 | 1941451900 | 5880 | 5890 | 5890 | 5880 | 159 |
| 397 | 20231107 | 120000 | 1940516800 | 5880 | 5890 | 5890 | 5880 | 410 |
| 398 | 20231107 | 115900 | 1938105990 | 5880 | 5890 | 5900 | 5880 | 883 |
| 399 | 20231107 | 115800 | 1932908930 | 5890 | 5880 | 5890 | 5880 | 506 |
| 400 | 20231107 | 115700 | 1929929990 | 5880 | 5880 | 5880 | 5880 | 241 |
| 401 | 20231107 | 115600 | 1928512910 | 5880 | 5880 | 5880 | 5880 | 1291 |
| 402 | 20231107 | 115500 | 1920921830 | 5890 | 5890 | 5890 | 5890 | 20 |
| 403 | 20231107 | 115400 | 1920804030 | 5890 | 5880 | 5900 | 5870 | 2720 |
| 404 | 20231107 | 115300 | 1904803820 | 5880 | 5880 | 5880 | 5880 | 241 |
| 405 | 20231107 | 115200 | 1903386740 | 5880 | 5890 | 5890 | 5880 | 1578 |
| 406 | 20231107 | 115100 | 1894107100 | 5890 | 5890 | 5890 | 5880 | 1298 |
| 407 | 20231107 | 115000 | 1886465700 | 5890 | 5880 | 5890 | 5880 | 2060 |
| 408 | 20231107 | 114900 | 1874350480 | 5880 | 5890 | 5890 | 5880 | 2573 |
| 409 | 20231107 | 114800 | 1859203790 | 5900 | 5890 | 5910 | 5890 | 425 |
| 410 | 20231107 | 114700 | 1856699180 | 5900 | 5890 | 5900 | 5890 | 811 |
| 411 | 20231107 | 114600 | 1851918110 | 5890 | 5890 | 5910 | 5890 | 2004 |
| 412 | 20231107 | 114500 | 1840104530 | 5900 | 5900 | 5900 | 5890 | 1431 |
| 413 | 20231107 | 114400 | 1831665640 | 5900 | 5900 | 5900 | 5900 | 630 |
| 414 | 20231107 | 114300 | 1827948640 | 5900 | 5900 | 5910 | 5900 | 871 |
| 415 | 20231107 | 114200 | 1822809730 | 5890 | 5900 | 5900 | 5890 | 422 |
| 416 | 20231107 | 114100 | 1820323970 | 5890 | 5900 | 5900 | 5890 | 752 |
| 417 | 20231107 | 114000 | 1815887860 | 5900 | 5900 | 5900 | 5900 | 320 |
| 418 | 20231107 | 113900 | 1813999860 | 5900 | 5900 | 5900 | 5900 | 549 |
| 419 | 20231107 | 113800 | 1810760760 | 5910 | 5900 | 5910 | 5900 | 265 |
| 420 | 20231107 | 113700 | 1809197070 | 5900 | 5900 | 5900 | 5900 | 280 |
| 421 | 20231107 | 113600 | 1807545070 | 5900 | 5900 | 5900 | 5900 | 350 |
| 422 | 20231107 | 113500 | 1805480070 | 5910 | 5890 | 5910 | 5890 | 399 |
| 423 | 20231107 | 113400 | 1803128190 | 5900 | 5900 | 5900 | 5900 | 882 |
| 424 | 20231107 | 113300 | 1797924390 | 5900 | 5910 | 5910 | 5900 | 594 |
| 425 | 20231107 | 113200 | 1794417980 | 5910 | 5900 | 5910 | 5900 | 1079 |
| 426 | 20231107 | 113100 | 1788045890 | 5910 | 5910 | 5910 | 5910 | 51 |
| 427 | 20231107 | 113000 | 1787744480 | 5900 | 5900 | 5910 | 5900 | 385 |
| 428 | 20231107 | 112900 | 1785472950 | 5920 | 5910 | 5920 | 5900 | 780 |
| 429 | 20231107 | 112800 | 1780865540 | 5900 | 5910 | 5910 | 5890 | 762 |
| 430 | 20231107 | 112700 | 1776368970 | 5910 | 5910 | 5920 | 5910 | 767 |
| 431 | 20231107 | 112600 | 1771835970 | 5900 | 5900 | 5910 | 5890 | 1364 |
| 432 | 20231107 | 112500 | 1763785070 | 5910 | 5890 | 5910 | 5890 | 709 |
| 433 | 20231107 | 112400 | 1759603350 | 5910 | 5910 | 5910 | 5890 | 2271 |
| 434 | 20231107 | 112300 | 1746206820 | 5900 | 5910 | 5910 | 5900 | 362 |
| 435 | 20231107 | 112200 | 1744068810 | 5900 | 5900 | 5910 | 5890 | 5591 |
| 436 | 20231107 | 112100 | 1711124140 | 5900 | 5900 | 5900 | 5900 | 4388 |
| 437 | 20231107 | 112000 | 1685234940 | 5910 | 5910 | 5910 | 5900 | 1274 |
| 438 | 20231107 | 111900 | 1677709340 | 5900 | 5900 | 5920 | 5900 | 600 |
| 439 | 20231107 | 111800 | 1674169280 | 5910 | 5900 | 5910 | 5900 | 1890 |
| 440 | 20231107 | 111700 | 1663008260 | 5910 | 5910 | 5910 | 5900 | 256 |
| 441 | 20231107 | 111600 | 1661495350 | 5930 | 5930 | 5930 | 5910 | 1981 |
| 442 | 20231107 | 111500 | 1649763030 | 5910 | 5930 | 5930 | 5910 | 241 |
| 443 | 20231107 | 111400 | 1648338700 | 5910 | 5920 | 5920 | 5910 | 2207 |
| 444 | 20231107 | 111300 | 1635277080 | 5920 | 5920 | 5920 | 5910 | 1728 |
| 445 | 20231107 | 111200 | 1625048320 | 5920 | 5910 | 5920 | 5910 | 211 |
| 446 | 20231107 | 111100 | 1623801150 | 5910 | 5910 | 5920 | 5910 | 796 |
| 447 | 20231107 | 111000 | 1619096770 | 5920 | 5920 | 5920 | 5910 | 1307 |
| 448 | 20231107 | 110900 | 1611372210 | 5920 | 5920 | 5920 | 5920 | 1 |
| 449 | 20231107 | 110800 | 1611366290 | 5910 | 5930 | 5930 | 5900 | 10347 |
| 450 | 20231107 | 110700 | 1550253470 | 5930 | 5930 | 5930 | 5920 | 6302 |
| 451 | 20231107 | 110600 | 1512942610 | 5930 | 5940 | 5940 | 5920 | 4853 |
| 452 | 20231107 | 110500 | 1484163140 | 5940 | 5940 | 5940 | 5940 | 0 |
| 453 | 20231107 | 110400 | 1484163140 | 5940 | 5950 | 5950 | 5940 | 300 |
| 454 | 20231107 | 110300 | 1482381080 | 5950 | 5950 | 5950 | 5950 | 18 |
| 455 | 20231107 | 110200 | 1482273980 | 5950 | 5960 | 5960 | 5950 | 1652 |
| 456 | 20231107 | 110100 | 1472438540 | 5960 | 5960 | 5960 | 5960 | 97 |
| 457 | 20231107 | 110000 | 1471860420 | 5960 | 5960 | 5960 | 5950 | 214 |
| 458 | 20231107 | 105900 | 1470585980 | 5960 | 5940 | 5970 | 5940 | 2623 |
| 459 | 20231107 | 105800 | 1454981670 | 5930 | 5940 | 5940 | 5930 | 4894 |
| 460 | 20231107 | 105700 | 1425954170 | 5940 | 5940 | 5950 | 5940 | 314 |
| 461 | 20231107 | 105600 | 1424088830 | 5950 | 5950 | 5950 | 5940 | 3107 |
| 462 | 20231107 | 105500 | 1405632180 | 5950 | 5950 | 5960 | 5950 | 26 |
| 463 | 20231107 | 105400 | 1405477370 | 5950 | 5950 | 5950 | 5940 | 487 |
| 464 | 20231107 | 105300 | 1402580880 | 5950 | 5960 | 5960 | 5950 | 534 |
| 465 | 20231107 | 105200 | 1399403530 | 5960 | 5950 | 5960 | 5940 | 2069 |
| 466 | 20231107 | 105100 | 1387112960 | 5950 | 5950 | 5950 | 5940 | 2065 |
| 467 | 20231107 | 105000 | 1374827450 | 5950 | 5950 | 5950 | 5950 | 1135 |
| 468 | 20231107 | 104900 | 1368074200 | 5950 | 5950 | 5950 | 5950 | 1044 |
| 469 | 20231107 | 104800 | 1361862400 | 5950 | 5950 | 5960 | 5950 | 734 |
| 470 | 20231107 | 104700 | 1357495080 | 5950 | 5960 | 5960 | 5950 | 795 |
| 471 | 20231107 | 104600 | 1352757050 | 5970 | 5980 | 5980 | 5970 | 109 |
| 472 | 20231107 | 104500 | 1352105350 | 5980 | 5970 | 5980 | 5970 | 1121 |
| 473 | 20231107 | 104400 | 1345411770 | 5980 | 5980 | 5980 | 5980 | 20 |
| 474 | 20231107 | 104300 | 1345292170 | 5980 | 5970 | 5980 | 5970 | 237 |
| 475 | 20231107 | 104200 | 1343876210 | 5970 | 5970 | 5970 | 5970 | 183 |
| 476 | 20231107 | 104100 | 1342783700 | 5970 | 5970 | 5980 | 5970 | 974 |
| 477 | 20231107 | 104000 | 1336967950 | 5980 | 5960 | 5980 | 5960 | 924 |
| 478 | 20231107 | 103900 | 1331456220 | 5960 | 5950 | 5960 | 5950 | 704 |
| 479 | 20231107 | 103800 | 1327260390 | 5960 | 5960 | 5960 | 5960 | 154 |
| 480 | 20231107 | 103700 | 1326342550 | 5970 | 5960 | 5970 | 5960 | 688 |
| 481 | 20231107 | 103600 | 1322241650 | 5960 | 5970 | 5970 | 5950 | 2415 |
| 482 | 20231107 | 103500 | 1307869290 | 5980 | 5980 | 5980 | 5980 | 3255 |
| 483 | 20231107 | 103400 | 1288404390 | 5990 | 5990 | 6000 | 5990 | 284 |
| 484 | 20231107 | 103300 | 1286703210 | 5990 | 5980 | 5990 | 5980 | 3126 |
| 485 | 20231107 | 103200 | 1268004760 | 5980 | 5970 | 5980 | 5970 | 5245 |
| 486 | 20231107 | 103100 | 1236690680 | 5960 | 5960 | 5960 | 5960 | 202 |
| 487 | 20231107 | 103000 | 1235486760 | 5970 | 5960 | 5970 | 5960 | 112 |
| 488 | 20231107 | 102900 | 1234818220 | 5970 | 5950 | 5970 | 5950 | 470 |
| 489 | 20231107 | 102800 | 1232016950 | 5960 | 5950 | 5960 | 5950 | 504 |
| 490 | 20231107 | 102700 | 1229017080 | 5940 | 5940 | 5950 | 5940 | 1803 |
| 491 | 20231107 | 102600 | 1218306290 | 5930 | 5940 | 5940 | 5930 | 1247 |
| 492 | 20231107 | 102500 | 1210902590 | 5930 | 5940 | 5940 | 5930 | 2675 |
| 493 | 20231107 | 102400 | 1195034800 | 5930 | 5940 | 5940 | 5930 | 102 |
| 494 | 20231107 | 102300 | 1194429060 | 5940 | 5940 | 5940 | 5940 | 5 |
| 495 | 20231107 | 102200 | 1194399360 | 5950 | 5940 | 5950 | 5920 | 9039 |
| 496 | 20231107 | 102100 | 1140848470 | 5920 | 5930 | 5930 | 5920 | 2588 |
| 497 | 20231107 | 102000 | 1125505630 | 5940 | 5940 | 5940 | 5940 | 300 |
| 498 | 20231107 | 101900 | 1123723630 | 5940 | 5940 | 5940 | 5930 | 4653 |
| 499 | 20231107 | 101800 | 1096130130 | 5950 | 5960 | 5960 | 5940 | 1872 |
| 500 | 20231107 | 101700 | 1085001340 | 5940 | 5950 | 5960 | 5940 | 1189 |
| 501 | 20231107 | 101600 | 1077916700 | 5960 | 5960 | 5980 | 5960 | 2728 |
| 502 | 20231107 | 101500 | 1061649140 | 5960 | 5950 | 5960 | 5950 | 3888 |
| 503 | 20231107 | 101400 | 1038514540 | 5950 | 5950 | 5950 | 5930 | 579 |
| 504 | 20231107 | 101300 | 1035069520 | 5940 | 5930 | 5940 | 5930 | 4320 |
| 505 | 20231107 | 101200 | 1009421310 | 5930 | 5930 | 5930 | 5930 | 3367 |
| 506 | 20231107 | 101100 | 989455000 | 5930 | 5940 | 5940 | 5930 | 5142 |
| 507 | 20231107 | 101000 | 958961930 | 5940 | 5940 | 5950 | 5940 | 360 |
| 508 | 20231107 | 100900 | 956822520 | 5940 | 5950 | 5950 | 5940 | 1532 |
| 509 | 20231107 | 100800 | 947721450 | 5940 | 5940 | 5950 | 5940 | 201 |
| 510 | 20231107 | 100700 | 946527370 | 5950 | 5950 | 5950 | 5940 | 228 |
| 511 | 20231107 | 100600 | 945172030 | 5940 | 5950 | 5950 | 5940 | 1422 |
| 512 | 20231107 | 100500 | 936725310 | 5940 | 5930 | 5940 | 5930 | 276 |
| 513 | 20231107 | 100400 | 935088380 | 5950 | 5950 | 5960 | 5940 | 1895 |
| 514 | 20231107 | 100300 | 923817690 | 5960 | 5960 | 5960 | 5950 | 106 |
| 515 | 20231107 | 100200 | 923185940 | 5960 | 5950 | 5960 | 5950 | 145 |
| 516 | 20231107 | 100100 | 922322340 | 5960 | 5950 | 5960 | 5950 | 276 |
| 517 | 20231107 | 100000 | 920679170 | 5960 | 5960 | 5960 | 5960 | 25 |
| 518 | 20231107 | 095900 | 920530170 | 5960 | 5960 | 5960 | 5950 | 1131 |
| 519 | 20231107 | 095800 | 913797690 | 5950 | 5950 | 5950 | 5950 | 616 |
| 520 | 20231107 | 095700 | 910132490 | 5950 | 5950 | 5960 | 5950 | 952 |
| 521 | 20231107 | 095600 | 904467100 | 5950 | 5950 | 5950 | 5950 | 6 |
| 522 | 20231107 | 095500 | 904431400 | 5950 | 5950 | 5950 | 5950 | 6 |
| 523 | 20231107 | 095400 | 904395700 | 5940 | 5960 | 5960 | 5930 | 4297 |
| 524 | 20231107 | 095300 | 878858980 | 5960 | 5960 | 5980 | 5960 | 7152 |
| 525 | 20231107 | 095200 | 836212350 | 5960 | 5960 | 5960 | 5960 | 5 |
| 526 | 20231107 | 095100 | 836182550 | 5950 | 5950 | 5960 | 5950 | 1954 |
| 527 | 20231107 | 095000 | 824549320 | 5950 | 5950 | 5950 | 5950 | 124 |
| 528 | 20231107 | 094900 | 823811520 | 5940 | 5940 | 5940 | 5940 | 1085 |
| 529 | 20231107 | 094800 | 817366620 | 5940 | 5950 | 5950 | 5930 | 510 |
| 530 | 20231107 | 094700 | 814336680 | 5950 | 5940 | 5950 | 5940 | 2384 |
| 531 | 20231107 | 094600 | 800174750 | 5940 | 5940 | 5940 | 5940 | 219 |
| 532 | 20231107 | 094500 | 798873890 | 5940 | 5940 | 5940 | 5940 | 1005 |
| 533 | 20231107 | 094400 | 792904190 | 5940 | 5940 | 5950 | 5940 | 1625 |
| 534 | 20231107 | 094300 | 783250450 | 5940 | 5950 | 5960 | 5930 | 8466 |
| 535 | 20231107 | 094200 | 732996980 | 5950 | 5940 | 5950 | 5930 | 3127 |
| 536 | 20231107 | 094100 | 714413190 | 5940 | 5950 | 5960 | 5940 | 1200 |
| 537 | 20231107 | 094000 | 707272990 | 5950 | 5940 | 5950 | 5940 | 2142 |
| 538 | 20231107 | 093900 | 694546750 | 5930 | 5960 | 5960 | 5910 | 16860 |
| 539 | 20231107 | 093800 | 594577570 | 5960 | 5970 | 5970 | 5960 | 438 |
| 540 | 20231107 | 093700 | 591967000 | 5950 | 5960 | 5970 | 5950 | 1895 |
| 541 | 20231107 | 093600 | 580674090 | 5950 | 5960 | 5970 | 5950 | 2674 |
| 542 | 20231107 | 093500 | 564740000 | 5960 | 5960 | 5960 | 5950 | 1558 |
| 543 | 20231107 | 093400 | 555464730 | 5960 | 5970 | 5970 | 5960 | 731 |
| 544 | 20231107 | 093300 | 551107690 | 5960 | 5960 | 5970 | 5960 | 1983 |
| 545 | 20231107 | 093200 | 539280670 | 5970 | 5970 | 5970 | 5960 | 1622 |
| 546 | 20231107 | 093100 | 529610480 | 5960 | 5960 | 5970 | 5960 | 1006 |
| 547 | 20231107 | 093000 | 523612260 | 5960 | 5970 | 5980 | 5950 | 2993 |
| 548 | 20231107 | 092900 | 505756080 | 5960 | 5980 | 5980 | 5950 | 3527 |
| 549 | 20231107 | 092800 | 484721320 | 5980 | 5970 | 5980 | 5970 | 645 |
| 550 | 20231107 | 092700 | 480870630 | 5970 | 5980 | 5980 | 5960 | 5476 |
| 551 | 20231107 | 092600 | 448173190 | 5980 | 5980 | 5990 | 5980 | 1578 |
| 552 | 20231107 | 092500 | 438735390 | 5990 | 5980 | 5990 | 5970 | 613 |
| 553 | 20231107 | 092400 | 435069120 | 5980 | 5980 | 5990 | 5970 | 1172 |
| 554 | 20231107 | 092300 | 428060550 | 5980 | 5980 | 5990 | 5970 | 2685 |
| 555 | 20231107 | 092200 | 411997180 | 5990 | 5980 | 5990 | 5970 | 654 |
| 556 | 20231107 | 092100 | 408087210 | 5970 | 6000 | 6000 | 5970 | 849 |
| 557 | 20231107 | 092000 | 403003000 | 5990 | 5990 | 6000 | 5970 | 4454 |
| 558 | 20231107 | 091900 | 376332910 | 5990 | 6000 | 6000 | 5990 | 1455 |
| 559 | 20231107 | 091800 | 367610520 | 6010 | 6020 | 6020 | 6000 | 1324 |
| 560 | 20231107 | 091700 | 359652300 | 6020 | 6020 | 6020 | 6020 | 83 |
| 561 | 20231107 | 091600 | 359152640 | 6020 | 6000 | 6020 | 5980 | 2444 |
| 562 | 20231107 | 091500 | 344493190 | 6000 | 5990 | 6000 | 5990 | 283 |
| 563 | 20231107 | 091400 | 342796880 | 5990 | 5990 | 5990 | 5990 | 2140 |
| 564 | 20231107 | 091300 | 329978280 | 5990 | 5970 | 6000 | 5970 | 1460 |
| 565 | 20231107 | 091200 | 321247850 | 5970 | 5950 | 5980 | 5950 | 1416 |
| 566 | 20231107 | 091100 | 312799860 | 5940 | 5970 | 5980 | 5940 | 3951 |
| 567 | 20231107 | 091000 | 289264280 | 5970 | 5980 | 5980 | 5960 | 3073 |
| 568 | 20231107 | 090900 | 270917430 | 5980 | 6000 | 6000 | 5970 | 3907 |
| 569 | 20231107 | 090800 | 247522400 | 6010 | 6020 | 6020 | 6010 | 1362 |
| 570 | 20231107 | 090700 | 239336200 | 6020 | 6010 | 6020 | 6000 | 2084 |
| 571 | 20231107 | 090600 | 226810250 | 6010 | 6010 | 6020 | 5990 | 2095 |
| 572 | 20231107 | 090500 | 214233550 | 6000 | 5970 | 6030 | 5970 | 4993 |
| 573 | 20231107 | 090400 | 184314110 | 5960 | 5980 | 5990 | 5960 | 1051 |
| 574 | 20231107 | 090300 | 178037590 | 5970 | 5970 | 5980 | 5950 | 3449 |
| 575 | 20231107 | 090200 | 157462270 | 5960 | 5950 | 5990 | 5950 | 4703 |
| 576 | 20231107 | 090100 | 129370830 | 5950 | 6010 | 6010 | 5940 | 10718 |
| 577 | 20231107 | 090000 | 65325110 | 6010 | 6060 | 6070 | 5990 | 10826 |