31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 192800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 5342 |
| 3 | 20231101 | 192700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20231101 | 192600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20231101 | 192500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20231101 | 192400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20231101 | 192300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20231101 | 192200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20231101 | 192100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20231101 | 192000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20231101 | 191900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20231101 | 191800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20231101 | 191700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20231101 | 191600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20231101 | 191500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20231101 | 191400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20231101 | 191300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20231101 | 191200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20231101 | 191100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20231101 | 191000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20231101 | 190900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20231101 | 190800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20231101 | 190700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20231101 | 190600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20231101 | 190500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20231101 | 190400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20231101 | 190300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20231101 | 190200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20231101 | 190100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20231101 | 190000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20231101 | 185900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20231101 | 185800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 5342 |
| 33 | 20231101 | 185700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20231101 | 185600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20231101 | 185500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20231101 | 185400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20231101 | 185300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20231101 | 185200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20231101 | 185100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20231101 | 185000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20231101 | 184900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20231101 | 184800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20231101 | 184700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20231101 | 184600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20231101 | 184500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20231101 | 184400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20231101 | 184300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20231101 | 184200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20231101 | 184100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20231101 | 184000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20231101 | 183900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20231101 | 183800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20231101 | 183700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20231101 | 183600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20231101 | 183500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20231101 | 183400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20231101 | 183300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20231101 | 183200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20231101 | 183100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20231101 | 183000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20231101 | 182900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20231101 | 182800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 5342 |
| 63 | 20231101 | 182700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20231101 | 182600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20231101 | 182500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20231101 | 182400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20231101 | 182300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20231101 | 182200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20231101 | 182100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20231101 | 182000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20231101 | 181900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20231101 | 181800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20231101 | 181700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20231101 | 181600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20231101 | 181500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20231101 | 181400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20231101 | 181300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20231101 | 181200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20231101 | 181100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20231101 | 181000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20231101 | 180900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20231101 | 180800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20231101 | 180700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20231101 | 180600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20231101 | 180500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20231101 | 180400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20231101 | 180300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20231101 | 180200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20231101 | 180100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20231101 | 180000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20231101 | 175900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20231101 | 175800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 5342 |
| 93 | 20231101 | 175700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20231101 | 175600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20231101 | 175500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20231101 | 175400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20231101 | 175300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20231101 | 175200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20231101 | 175100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20231101 | 175000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20231101 | 174900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20231101 | 174800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20231101 | 174700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20231101 | 174600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20231101 | 174500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20231101 | 174400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20231101 | 174300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20231101 | 174200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20231101 | 174100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20231101 | 174000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20231101 | 173900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20231101 | 173800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20231101 | 173700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20231101 | 173600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20231101 | 173500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20231101 | 173400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20231101 | 173300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20231101 | 173200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20231101 | 173100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20231101 | 173000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20231101 | 172900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20231101 | 172800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 5342 |
| 123 | 20231101 | 172700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20231101 | 172600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20231101 | 172500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20231101 | 172400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20231101 | 172300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20231101 | 172200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20231101 | 172100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20231101 | 172000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20231101 | 171900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20231101 | 171800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20231101 | 171700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20231101 | 171600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20231101 | 171500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20231101 | 171400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20231101 | 171300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20231101 | 171200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20231101 | 171100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20231101 | 171000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20231101 | 170900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20231101 | 170800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20231101 | 170700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20231101 | 170600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20231101 | 170500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20231101 | 170400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20231101 | 170300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20231101 | 170200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20231101 | 170100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20231101 | 170000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20231101 | 165900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20231101 | 165800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 5342 |
| 153 | 20231101 | 165700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20231101 | 165600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20231101 | 165500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20231101 | 165400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20231101 | 165300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20231101 | 165200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20231101 | 165100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20231101 | 165000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20231101 | 164900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20231101 | 164800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20231101 | 164700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20231101 | 164600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20231101 | 164500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20231101 | 164400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20231101 | 164300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20231101 | 164200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20231101 | 164100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20231101 | 164000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20231101 | 163900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20231101 | 163800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20231101 | 163700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20231101 | 163600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20231101 | 163500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20231101 | 163400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20231101 | 163300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20231101 | 163200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20231101 | 163100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20231101 | 163000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20231101 | 162900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20231101 | 162800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 5342 |
| 183 | 20231101 | 162700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20231101 | 162600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20231101 | 162500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20231101 | 162400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20231101 | 162300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20231101 | 162200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20231101 | 162100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20231101 | 162000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20231101 | 161900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20231101 | 161800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20231101 | 161700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20231101 | 161600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20231101 | 161500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20231101 | 161400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20231101 | 161300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20231101 | 161200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20231101 | 161100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20231101 | 161000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20231101 | 160900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20231101 | 160800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20231101 | 160700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20231101 | 160600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20231101 | 160500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20231101 | 160400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20231101 | 160300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 208 | 20231101 | 160200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 209 | 20231101 | 160100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 210 | 20231101 | 160000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 211 | 20231101 | 155900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20231101 | 155800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 5342 |
| 213 | 20231101 | 155700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20231101 | 155600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20231101 | 155500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 216 | 20231101 | 155400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 217 | 20231101 | 155300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 218 | 20231101 | 155200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 219 | 20231101 | 155100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 220 | 20231101 | 155000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 221 | 20231101 | 154900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 222 | 20231101 | 154800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 223 | 20231101 | 154700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 224 | 20231101 | 154600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 225 | 20231101 | 154500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 226 | 20231101 | 154400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 227 | 20231101 | 154300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 228 | 20231101 | 154200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 229 | 20231101 | 154100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 230 | 20231101 | 154000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 231 | 20231101 | 153900 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 232 | 20231101 | 153800 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 233 | 20231101 | 153700 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 234 | 20231101 | 153600 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 235 | 20231101 | 153500 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 236 | 20231101 | 153400 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 237 | 20231101 | 153300 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 238 | 20231101 | 153200 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 239 | 20231101 | 153100 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 240 | 20231101 | 153000 | 2366139580 | 6450 | 6450 | 6450 | 6450 | 5342 |
| 241 | 20231101 | 152900 | 2331683680 | 6490 | 6490 | 6490 | 6490 | 0 |
| 242 | 20231101 | 152800 | 2331683680 | 6490 | 6490 | 6490 | 6490 | 0 |
| 243 | 20231101 | 152700 | 2331683680 | 6490 | 6490 | 6490 | 6490 | 0 |
| 244 | 20231101 | 152600 | 2331683680 | 6490 | 6490 | 6490 | 6490 | 0 |
| 245 | 20231101 | 152500 | 2331683680 | 6490 | 6490 | 6490 | 6490 | 0 |
| 246 | 20231101 | 152400 | 2331683680 | 6490 | 6490 | 6490 | 6490 | 0 |
| 247 | 20231101 | 152300 | 2331683680 | 6490 | 6490 | 6490 | 6490 | 0 |
| 248 | 20231101 | 152200 | 2331683680 | 6490 | 6490 | 6490 | 6490 | 0 |
| 249 | 20231101 | 152100 | 2331683680 | 6490 | 6490 | 6490 | 6490 | 0 |
| 250 | 20231101 | 152000 | 2331683680 | 6490 | 6490 | 6490 | 6490 | 0 |
| 251 | 20231101 | 151900 | 2331683680 | 6490 | 6500 | 6520 | 6490 | 930 |
| 252 | 20231101 | 151800 | 2325640380 | 6500 | 6520 | 6520 | 6490 | 1018 |
| 253 | 20231101 | 151700 | 2319013220 | 6520 | 6510 | 6540 | 6510 | 1293 |
| 254 | 20231101 | 151600 | 2310585950 | 6510 | 6530 | 6530 | 6510 | 183 |
| 255 | 20231101 | 151500 | 2309393170 | 6530 | 6510 | 6540 | 6500 | 3234 |
| 256 | 20231101 | 151400 | 2288355910 | 6520 | 6530 | 6540 | 6520 | 1492 |
| 257 | 20231101 | 151300 | 2278618470 | 6530 | 6480 | 6540 | 6480 | 1527 |
| 258 | 20231101 | 151200 | 2268678170 | 6480 | 6490 | 6490 | 6480 | 39 |
| 259 | 20231101 | 151100 | 2268425310 | 6490 | 6460 | 6490 | 6460 | 292 |
| 260 | 20231101 | 151000 | 2266536230 | 6480 | 6460 | 6480 | 6440 | 2641 |
| 261 | 20231101 | 150900 | 2249459160 | 6470 | 6460 | 6470 | 6440 | 1420 |
| 262 | 20231101 | 150800 | 2240289280 | 6460 | 6450 | 6460 | 6450 | 773 |
| 263 | 20231101 | 150700 | 2235298040 | 6440 | 6460 | 6460 | 6440 | 617 |
| 264 | 20231101 | 150600 | 2231324470 | 6460 | 6460 | 6460 | 6440 | 4291 |
| 265 | 20231101 | 150500 | 2203661520 | 6450 | 6460 | 6460 | 6450 | 97 |
| 266 | 20231101 | 150400 | 2203035270 | 6460 | 6470 | 6470 | 6460 | 260 |
| 267 | 20231101 | 150300 | 2201355610 | 6460 | 6480 | 6480 | 6460 | 411 |
| 268 | 20231101 | 150200 | 2198698370 | 6490 | 6460 | 6490 | 6460 | 3 |
| 269 | 20231101 | 150100 | 2198678960 | 6460 | 6490 | 6490 | 6460 | 824 |
| 270 | 20231101 | 150000 | 2193355860 | 6500 | 6450 | 6500 | 6440 | 7559 |
| 271 | 20231101 | 145900 | 2144414840 | 6450 | 6460 | 6470 | 6440 | 2688 |
| 272 | 20231101 | 145800 | 2127091210 | 6450 | 6460 | 6460 | 6450 | 66 |
| 273 | 20231101 | 145700 | 2126664960 | 6460 | 6460 | 6460 | 6460 | 309 |
| 274 | 20231101 | 145600 | 2124668820 | 6460 | 6470 | 6470 | 6460 | 1208 |
| 275 | 20231101 | 145500 | 2116854200 | 6460 | 6450 | 6460 | 6450 | 492 |
| 276 | 20231101 | 145400 | 2113679710 | 6450 | 6450 | 6450 | 6440 | 8103 |
| 277 | 20231101 | 145300 | 2061424960 | 6450 | 6470 | 6470 | 6450 | 1773 |
| 278 | 20231101 | 145200 | 2049975830 | 6470 | 6470 | 6470 | 6470 | 820 |
| 279 | 20231101 | 145100 | 2044670430 | 6480 | 6480 | 6490 | 6470 | 789 |
| 280 | 20231101 | 145000 | 2039554510 | 6480 | 6470 | 6480 | 6470 | 1078 |
| 281 | 20231101 | 144900 | 2032571260 | 6470 | 6480 | 6480 | 6470 | 1531 |
| 282 | 20231101 | 144800 | 2022665530 | 6460 | 6470 | 6470 | 6460 | 508 |
| 283 | 20231101 | 144700 | 2019378780 | 6470 | 6470 | 6470 | 6460 | 279 |
| 284 | 20231101 | 144600 | 2017573660 | 6470 | 6470 | 6480 | 6470 | 83 |
| 285 | 20231101 | 144500 | 2017036630 | 6470 | 6460 | 6470 | 6460 | 905 |
| 286 | 20231101 | 144400 | 2011185810 | 6470 | 6470 | 6470 | 6460 | 915 |
| 287 | 20231101 | 144300 | 2005270580 | 6470 | 6470 | 6470 | 6450 | 1095 |
| 288 | 20231101 | 144200 | 1998201480 | 6470 | 6470 | 6470 | 6460 | 127 |
| 289 | 20231101 | 144100 | 1997380930 | 6470 | 6470 | 6470 | 6460 | 406 |
| 290 | 20231101 | 144000 | 1994754120 | 6480 | 6480 | 6480 | 6480 | 3 |
| 291 | 20231101 | 143900 | 1994734680 | 6470 | 6470 | 6480 | 6470 | 78 |
| 292 | 20231101 | 143800 | 1994229990 | 6470 | 6470 | 6470 | 6470 | 599 |
| 293 | 20231101 | 143700 | 1990354460 | 6470 | 6470 | 6480 | 6470 | 740 |
| 294 | 20231101 | 143600 | 1985566430 | 6470 | 6480 | 6480 | 6470 | 116 |
| 295 | 20231101 | 143500 | 1984815750 | 6480 | 6480 | 6480 | 6480 | 280 |
| 296 | 20231101 | 143400 | 1983001350 | 6470 | 6480 | 6480 | 6470 | 133 |
| 297 | 20231101 | 143300 | 1982140210 | 6480 | 6480 | 6480 | 6480 | 752 |
| 298 | 20231101 | 143200 | 1977267250 | 6480 | 6480 | 6480 | 6480 | 452 |
| 299 | 20231101 | 143100 | 1974338290 | 6480 | 6460 | 6480 | 6460 | 1058 |
| 300 | 20231101 | 143000 | 1967499060 | 6460 | 6470 | 6470 | 6450 | 5240 |
| 301 | 20231101 | 142900 | 1933629690 | 6490 | 6490 | 6490 | 6470 | 2120 |
| 302 | 20231101 | 142800 | 1919885210 | 6490 | 6490 | 6490 | 6490 | 14 |
| 303 | 20231101 | 142700 | 1919794350 | 6480 | 6480 | 6480 | 6480 | 0 |
| 304 | 20231101 | 142600 | 1919794350 | 6480 | 6490 | 6490 | 6470 | 2953 |
| 305 | 20231101 | 142500 | 1900665310 | 6490 | 6500 | 6500 | 6490 | 455 |
| 306 | 20231101 | 142400 | 1897711160 | 6500 | 6500 | 6510 | 6500 | 200 |
| 307 | 20231101 | 142300 | 1896410160 | 6500 | 6510 | 6510 | 6500 | 351 |
| 308 | 20231101 | 142200 | 1894128510 | 6510 | 6500 | 6510 | 6500 | 401 |
| 309 | 20231101 | 142100 | 1891521000 | 6510 | 6480 | 6520 | 6480 | 2827 |
| 310 | 20231101 | 142000 | 1873157240 | 6490 | 6490 | 6500 | 6490 | 731 |
| 311 | 20231101 | 141900 | 1868413040 | 6490 | 6500 | 6500 | 6490 | 242 |
| 312 | 20231101 | 141800 | 1866840440 | 6490 | 6490 | 6490 | 6490 | 95 |
| 313 | 20231101 | 141700 | 1866223890 | 6490 | 6500 | 6500 | 6490 | 767 |
| 314 | 20231101 | 141600 | 1861243390 | 6490 | 6490 | 6490 | 6490 | 882 |
| 315 | 20231101 | 141500 | 1855519210 | 6490 | 6490 | 6490 | 6490 | 1243 |
| 316 | 20231101 | 141400 | 1847452140 | 6490 | 6500 | 6500 | 6490 | 222 |
| 317 | 20231101 | 141300 | 1846011140 | 6500 | 6500 | 6510 | 6500 | 1578 |
| 318 | 20231101 | 141200 | 1835753910 | 6510 | 6510 | 6510 | 6500 | 382 |
| 319 | 20231101 | 141100 | 1833269090 | 6510 | 6510 | 6510 | 6500 | 225 |
| 320 | 20231101 | 141000 | 1831804420 | 6500 | 6510 | 6510 | 6500 | 278 |
| 321 | 20231101 | 140900 | 1829996490 | 6510 | 6510 | 6510 | 6510 | 34 |
| 322 | 20231101 | 140800 | 1829775150 | 6510 | 6520 | 6520 | 6510 | 1647 |
| 323 | 20231101 | 140700 | 1819053130 | 6520 | 6530 | 6530 | 6520 | 6875 |
| 324 | 20231101 | 140600 | 1774196140 | 6530 | 6540 | 6540 | 6530 | 474 |
| 325 | 20231101 | 140500 | 1771099420 | 6540 | 6540 | 6550 | 6540 | 233 |
| 326 | 20231101 | 140400 | 1769575590 | 6540 | 6540 | 6540 | 6540 | 74 |
| 327 | 20231101 | 140300 | 1769091630 | 6540 | 6540 | 6540 | 6540 | 33 |
| 328 | 20231101 | 140200 | 1768875810 | 6550 | 6540 | 6550 | 6540 | 1049 |
| 329 | 20231101 | 140100 | 1762015000 | 6540 | 6530 | 6540 | 6530 | 501 |
| 330 | 20231101 | 140000 | 1758738580 | 6540 | 6550 | 6550 | 6540 | 2492 |
| 331 | 20231101 | 135900 | 1742439810 | 6550 | 6550 | 6550 | 6550 | 730 |
| 332 | 20231101 | 135800 | 1737658310 | 6550 | 6550 | 6550 | 6550 | 18 |
| 333 | 20231101 | 135700 | 1737540410 | 6540 | 6550 | 6550 | 6540 | 102 |
| 334 | 20231101 | 135600 | 1736873310 | 6550 | 6540 | 6550 | 6540 | 12 |
| 335 | 20231101 | 135500 | 1736794810 | 6530 | 6550 | 6550 | 6530 | 6674 |
| 336 | 20231101 | 135400 | 1693148280 | 6560 | 6560 | 6560 | 6560 | 1114 |
| 337 | 20231101 | 135300 | 1685840440 | 6570 | 6570 | 6570 | 6570 | 23 |
| 338 | 20231101 | 135200 | 1685689330 | 6570 | 6560 | 6570 | 6560 | 48 |
| 339 | 20231101 | 135100 | 1685374400 | 6570 | 6570 | 6570 | 6570 | 203 |
| 340 | 20231101 | 135000 | 1684040690 | 6570 | 6570 | 6570 | 6570 | 0 |
| 341 | 20231101 | 134900 | 1684040690 | 6570 | 6570 | 6570 | 6570 | 0 |
| 342 | 20231101 | 134800 | 1684040690 | 6570 | 6560 | 6570 | 6560 | 102 |
| 343 | 20231101 | 134700 | 1683370560 | 6550 | 6560 | 6560 | 6550 | 23 |
| 344 | 20231101 | 134600 | 1683219900 | 6570 | 6560 | 6570 | 6560 | 353 |
| 345 | 20231101 | 134500 | 1680903280 | 6560 | 6550 | 6570 | 6550 | 55 |
| 346 | 20231101 | 134400 | 1680542990 | 6550 | 6550 | 6550 | 6550 | 46 |
| 347 | 20231101 | 134300 | 1680241690 | 6570 | 6550 | 6570 | 6550 | 33 |
| 348 | 20231101 | 134200 | 1680025480 | 6560 | 6560 | 6560 | 6560 | 187 |
| 349 | 20231101 | 134100 | 1678798760 | 6560 | 6560 | 6560 | 6560 | 0 |
| 350 | 20231101 | 134000 | 1678798760 | 6560 | 6560 | 6560 | 6560 | 561 |
| 351 | 20231101 | 133900 | 1675118600 | 6560 | 6560 | 6560 | 6560 | 53 |
| 352 | 20231101 | 133800 | 1674770920 | 6560 | 6560 | 6560 | 6560 | 50 |
| 353 | 20231101 | 133700 | 1674442920 | 6560 | 6560 | 6560 | 6550 | 1087 |
| 354 | 20231101 | 133600 | 1667318070 | 6560 | 6570 | 6570 | 6560 | 158 |
| 355 | 20231101 | 133500 | 1666280560 | 6570 | 6550 | 6570 | 6550 | 506 |
| 356 | 20231101 | 133400 | 1662965700 | 6550 | 6550 | 6550 | 6550 | 90 |
| 357 | 20231101 | 133300 | 1662376200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 358 | 20231101 | 133200 | 1662376200 | 6570 | 6560 | 6570 | 6560 | 825 |
| 359 | 20231101 | 133100 | 1656964190 | 6570 | 6570 | 6570 | 6570 | 20 |
| 360 | 20231101 | 133000 | 1656832790 | 6570 | 6570 | 6570 | 6570 | 11 |
| 361 | 20231101 | 132900 | 1656760520 | 6570 | 6570 | 6570 | 6570 | 100 |
| 362 | 20231101 | 132800 | 1656103520 | 6560 | 6560 | 6560 | 6560 | 0 |
| 363 | 20231101 | 132700 | 1656103520 | 6560 | 6580 | 6580 | 6560 | 7 |
| 364 | 20231101 | 132600 | 1656057490 | 6570 | 6560 | 6570 | 6560 | 267 |
| 365 | 20231101 | 132500 | 1654304530 | 6560 | 6560 | 6560 | 6560 | 1 |
| 366 | 20231101 | 132400 | 1654297970 | 6570 | 6570 | 6570 | 6570 | 45 |
| 367 | 20231101 | 132300 | 1654002320 | 6570 | 6570 | 6570 | 6570 | 7 |
| 368 | 20231101 | 132200 | 1653956330 | 6570 | 6570 | 6570 | 6570 | 95 |
| 369 | 20231101 | 132100 | 1653332180 | 6570 | 6570 | 6570 | 6570 | 2 |
| 370 | 20231101 | 132000 | 1653319040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 371 | 20231101 | 131900 | 1653319040 | 6550 | 6550 | 6550 | 6550 | 50 |
| 372 | 20231101 | 131800 | 1652991540 | 6560 | 6570 | 6570 | 6560 | 736 |
| 373 | 20231101 | 131700 | 1648163370 | 6560 | 6550 | 6560 | 6550 | 83 |
| 374 | 20231101 | 131600 | 1647619520 | 6560 | 6550 | 6570 | 6550 | 120 |
| 375 | 20231101 | 131500 | 1646831920 | 6550 | 6560 | 6570 | 6550 | 46 |
| 376 | 20231101 | 131400 | 1646530380 | 6560 | 6560 | 6570 | 6560 | 19 |
| 377 | 20231101 | 131300 | 1646405730 | 6570 | 6560 | 6570 | 6560 | 1025 |
| 378 | 20231101 | 131200 | 1639672810 | 6570 | 6570 | 6570 | 6570 | 2 |
| 379 | 20231101 | 131100 | 1639659670 | 6570 | 6570 | 6570 | 6550 | 5 |
| 380 | 20231101 | 131000 | 1639626860 | 6560 | 6550 | 6560 | 6550 | 36 |
| 381 | 20231101 | 130900 | 1639390730 | 6560 | 6560 | 6560 | 6560 | 576 |
| 382 | 20231101 | 130800 | 1635612170 | 6560 | 6560 | 6560 | 6560 | 22 |
| 383 | 20231101 | 130700 | 1635467850 | 6560 | 6540 | 6560 | 6540 | 252 |
| 384 | 20231101 | 130600 | 1633819650 | 6550 | 6560 | 6560 | 6550 | 5608 |
| 385 | 20231101 | 130500 | 1597078320 | 6570 | 6560 | 6570 | 6560 | 110 |
| 386 | 20231101 | 130400 | 1596356620 | 6560 | 6560 | 6560 | 6560 | 332 |
| 387 | 20231101 | 130300 | 1594178700 | 6560 | 6560 | 6560 | 6560 | 215 |
| 388 | 20231101 | 130200 | 1592768300 | 6560 | 6560 | 6560 | 6560 | 360 |
| 389 | 20231101 | 130100 | 1590406700 | 6560 | 6570 | 6570 | 6560 | 2 |
| 390 | 20231101 | 130000 | 1590393570 | 6570 | 6570 | 6570 | 6560 | 32 |
| 391 | 20231101 | 125900 | 1590183360 | 6560 | 6580 | 6580 | 6560 | 681 |
| 392 | 20231101 | 125800 | 1585709030 | 6570 | 6570 | 6570 | 6570 | 463 |
| 393 | 20231101 | 125700 | 1582667120 | 6570 | 6580 | 6580 | 6570 | 4 |
| 394 | 20231101 | 125600 | 1582640820 | 6580 | 6590 | 6590 | 6580 | 663 |
| 395 | 20231101 | 125500 | 1578278110 | 6580 | 6580 | 6580 | 6580 | 7 |
| 396 | 20231101 | 125400 | 1578232050 | 6590 | 6590 | 6590 | 6590 | 22 |
| 397 | 20231101 | 125300 | 1578087070 | 6580 | 6590 | 6590 | 6580 | 11 |
| 398 | 20231101 | 125200 | 1578014680 | 6590 | 6600 | 6600 | 6590 | 396 |
| 399 | 20231101 | 125100 | 1575404830 | 6600 | 6600 | 6600 | 6600 | 9 |
| 400 | 20231101 | 125000 | 1575345430 | 6600 | 6600 | 6600 | 6590 | 212 |
| 401 | 20231101 | 124900 | 1573948290 | 6600 | 6600 | 6600 | 6590 | 123 |
| 402 | 20231101 | 124800 | 1573137270 | 6600 | 6600 | 6600 | 6600 | 0 |
| 403 | 20231101 | 124700 | 1573137270 | 6600 | 6590 | 6600 | 6590 | 107 |
| 404 | 20231101 | 124600 | 1572432070 | 6600 | 6600 | 6600 | 6600 | 5 |
| 405 | 20231101 | 124500 | 1572399070 | 6600 | 6600 | 6600 | 6590 | 311 |
| 406 | 20231101 | 124400 | 1570349530 | 6600 | 6600 | 6600 | 6600 | 5 |
| 407 | 20231101 | 124300 | 1570316530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 408 | 20231101 | 124200 | 1570316530 | 6600 | 6610 | 6610 | 6600 | 33 |
| 409 | 20231101 | 124100 | 1570098410 | 6610 | 6600 | 6610 | 6600 | 188 |
| 410 | 20231101 | 124000 | 1568856730 | 6600 | 6600 | 6600 | 6580 | 51 |
| 411 | 20231101 | 123900 | 1568520730 | 6600 | 6600 | 6600 | 6600 | 119 |
| 412 | 20231101 | 123800 | 1567735330 | 6600 | 6600 | 6610 | 6600 | 57 |
| 413 | 20231101 | 123700 | 1567358580 | 6600 | 6600 | 6600 | 6590 | 155 |
| 414 | 20231101 | 123600 | 1566337080 | 6570 | 6590 | 6600 | 6570 | 1716 |
| 415 | 20231101 | 123500 | 1555020350 | 6570 | 6590 | 6590 | 6570 | 317 |
| 416 | 20231101 | 123400 | 1552933320 | 6570 | 6570 | 6570 | 6570 | 30 |
| 417 | 20231101 | 123300 | 1552736220 | 6570 | 6570 | 6570 | 6570 | 3 |
| 418 | 20231101 | 123200 | 1552716510 | 6590 | 6590 | 6590 | 6590 | 31 |
| 419 | 20231101 | 123100 | 1552512220 | 6570 | 6570 | 6580 | 6570 | 360 |
| 420 | 20231101 | 123000 | 1550146820 | 6580 | 6580 | 6580 | 6580 | 7 |
| 421 | 20231101 | 122900 | 1550100760 | 6580 | 6580 | 6580 | 6580 | 120 |
| 422 | 20231101 | 122800 | 1549311160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 423 | 20231101 | 122700 | 1549311160 | 6570 | 6570 | 6570 | 6570 | 699 |
| 424 | 20231101 | 122600 | 1544718730 | 6560 | 6560 | 6560 | 6560 | 0 |
| 425 | 20231101 | 122500 | 1544718730 | 6560 | 6560 | 6560 | 6560 | 17 |
| 426 | 20231101 | 122400 | 1544607210 | 6560 | 6550 | 6570 | 6550 | 987 |
| 427 | 20231101 | 122300 | 1538138880 | 6550 | 6570 | 6570 | 6550 | 21 |
| 428 | 20231101 | 122200 | 1538000930 | 6570 | 6570 | 6570 | 6570 | 91 |
| 429 | 20231101 | 122100 | 1537403060 | 6560 | 6560 | 6560 | 6560 | 12 |
| 430 | 20231101 | 122000 | 1537324340 | 6560 | 6560 | 6560 | 6560 | 53 |
| 431 | 20231101 | 121900 | 1536976660 | 6570 | 6570 | 6570 | 6570 | 463 |
| 432 | 20231101 | 121800 | 1533934750 | 6570 | 6570 | 6570 | 6570 | 36 |
| 433 | 20231101 | 121700 | 1533698230 | 6550 | 6560 | 6570 | 6550 | 1572 |
| 434 | 20231101 | 121600 | 1523393870 | 6570 | 6570 | 6570 | 6560 | 419 |
| 435 | 20231101 | 121500 | 1520643540 | 6570 | 6570 | 6570 | 6570 | 31 |
| 436 | 20231101 | 121400 | 1520439870 | 6570 | 6580 | 6580 | 6570 | 213 |
| 437 | 20231101 | 121300 | 1519038920 | 6580 | 6560 | 6580 | 6560 | 1511 |
| 438 | 20231101 | 121200 | 1509121580 | 6560 | 6560 | 6560 | 6560 | 1102 |
| 439 | 20231101 | 121100 | 1501892460 | 6550 | 6550 | 6550 | 6550 | 10 |
| 440 | 20231101 | 121000 | 1501826960 | 6550 | 6550 | 6550 | 6550 | 806 |
| 441 | 20231101 | 120900 | 1496547660 | 6550 | 6560 | 6560 | 6550 | 13 |
| 442 | 20231101 | 120800 | 1496462500 | 6560 | 6560 | 6560 | 6560 | 0 |
| 443 | 20231101 | 120700 | 1496462500 | 6560 | 6550 | 6560 | 6550 | 103 |
| 444 | 20231101 | 120600 | 1495786850 | 6540 | 6540 | 6540 | 6540 | 0 |
| 445 | 20231101 | 120500 | 1495786850 | 6540 | 6570 | 6570 | 6540 | 1133 |
| 446 | 20231101 | 120400 | 1488368970 | 6550 | 6550 | 6560 | 6550 | 430 |
| 447 | 20231101 | 120300 | 1485551940 | 6550 | 6550 | 6560 | 6550 | 219 |
| 448 | 20231101 | 120200 | 1484115620 | 6550 | 6550 | 6550 | 6550 | 198 |
| 449 | 20231101 | 120100 | 1482818720 | 6550 | 6570 | 6570 | 6550 | 2533 |
| 450 | 20231101 | 120000 | 1466215760 | 6560 | 6570 | 6570 | 6560 | 149 |
| 451 | 20231101 | 115900 | 1465238160 | 6560 | 6560 | 6570 | 6560 | 802 |
| 452 | 20231101 | 115800 | 1459976830 | 6560 | 6570 | 6570 | 6560 | 2 |
| 453 | 20231101 | 115700 | 1459963700 | 6570 | 6570 | 6570 | 6570 | 110 |
| 454 | 20231101 | 115600 | 1459241000 | 6570 | 6570 | 6580 | 6570 | 513 |
| 455 | 20231101 | 115500 | 1455870560 | 6570 | 6570 | 6570 | 6570 | 0 |
| 456 | 20231101 | 115400 | 1455870560 | 6570 | 6570 | 6570 | 6560 | 614 |
| 457 | 20231101 | 115300 | 1451839430 | 6570 | 6580 | 6580 | 6570 | 329 |
| 458 | 20231101 | 115200 | 1449674680 | 6590 | 6590 | 6590 | 6590 | 2 |
| 459 | 20231101 | 115100 | 1449661500 | 6580 | 6590 | 6590 | 6580 | 34 |
| 460 | 20231101 | 115000 | 1449437740 | 6600 | 6600 | 6600 | 6600 | 55 |
| 461 | 20231101 | 114900 | 1449074740 | 6600 | 6620 | 6620 | 6600 | 790 |
| 462 | 20231101 | 114800 | 1443860600 | 6620 | 6590 | 6620 | 6590 | 1329 |
| 463 | 20231101 | 114700 | 1435085260 | 6590 | 6590 | 6590 | 6590 | 1 |
| 464 | 20231101 | 114600 | 1435078670 | 6570 | 6570 | 6570 | 6570 | 213 |
| 465 | 20231101 | 114500 | 1433679260 | 6570 | 6580 | 6580 | 6570 | 158 |
| 466 | 20231101 | 114400 | 1432640200 | 6580 | 6570 | 6580 | 6570 | 333 |
| 467 | 20231101 | 114300 | 1430450730 | 6570 | 6580 | 6580 | 6570 | 205 |
| 468 | 20231101 | 114200 | 1429102160 | 6580 | 6590 | 6590 | 6580 | 240 |
| 469 | 20231101 | 114100 | 1427521230 | 6600 | 6590 | 6600 | 6590 | 251 |
| 470 | 20231101 | 114000 | 1425864830 | 6590 | 6580 | 6590 | 6580 | 163 |
| 471 | 20231101 | 113900 | 1424792160 | 6590 | 6590 | 6590 | 6590 | 14 |
| 472 | 20231101 | 113800 | 1424699900 | 6590 | 6590 | 6590 | 6590 | 42 |
| 473 | 20231101 | 113700 | 1424423120 | 6590 | 6590 | 6590 | 6590 | 64 |
| 474 | 20231101 | 113600 | 1424001360 | 6600 | 6610 | 6610 | 6600 | 1178 |
| 475 | 20231101 | 113500 | 1416226060 | 6600 | 6600 | 6600 | 6600 | 160 |
| 476 | 20231101 | 113400 | 1415170060 | 6590 | 6610 | 6610 | 6590 | 159 |
| 477 | 20231101 | 113300 | 1414120250 | 6610 | 6590 | 6610 | 6590 | 1502 |
| 478 | 20231101 | 113200 | 1404199070 | 6590 | 6590 | 6600 | 6590 | 468 |
| 479 | 20231101 | 113100 | 1401114930 | 6570 | 6550 | 6600 | 6550 | 6710 |
| 480 | 20231101 | 113000 | 1357036980 | 6540 | 6540 | 6540 | 6540 | 1095 |
| 481 | 20231101 | 112900 | 1349875680 | 6540 | 6540 | 6540 | 6540 | 444 |
| 482 | 20231101 | 112800 | 1346971920 | 6540 | 6540 | 6540 | 6540 | 671 |
| 483 | 20231101 | 112700 | 1342583580 | 6550 | 6550 | 6550 | 6550 | 56 |
| 484 | 20231101 | 112600 | 1342216780 | 6550 | 6550 | 6550 | 6550 | 60 |
| 485 | 20231101 | 112500 | 1341823780 | 6550 | 6550 | 6550 | 6550 | 1255 |
| 486 | 20231101 | 112400 | 1333603530 | 6560 | 6550 | 6560 | 6550 | 403 |
| 487 | 20231101 | 112300 | 1330959860 | 6560 | 6560 | 6560 | 6560 | 10 |
| 488 | 20231101 | 112200 | 1330894260 | 6560 | 6560 | 6560 | 6560 | 21 |
| 489 | 20231101 | 112100 | 1330756500 | 6560 | 6570 | 6570 | 6560 | 9 |
| 490 | 20231101 | 112000 | 1330697420 | 6560 | 6560 | 6560 | 6560 | 320 |
| 491 | 20231101 | 111900 | 1328598220 | 6550 | 6560 | 6560 | 6550 | 731 |
| 492 | 20231101 | 111800 | 1323810030 | 6560 | 6560 | 6560 | 6560 | 1837 |
| 493 | 20231101 | 111700 | 1311759310 | 6560 | 6560 | 6560 | 6560 | 905 |
| 494 | 20231101 | 111600 | 1305822510 | 6570 | 6570 | 6570 | 6570 | 840 |
| 495 | 20231101 | 111500 | 1300303710 | 6580 | 6560 | 6580 | 6560 | 28 |
| 496 | 20231101 | 111400 | 1300119970 | 6560 | 6570 | 6570 | 6560 | 343 |
| 497 | 20231101 | 111300 | 1297866790 | 6570 | 6570 | 6570 | 6570 | 35 |
| 498 | 20231101 | 111200 | 1297636840 | 6560 | 6560 | 6570 | 6560 | 428 |
| 499 | 20231101 | 111100 | 1294829140 | 6560 | 6560 | 6560 | 6560 | 438 |
| 500 | 20231101 | 111000 | 1291955860 | 6560 | 6580 | 6580 | 6560 | 1277 |
| 501 | 20231101 | 110900 | 1283570380 | 6580 | 6590 | 6590 | 6580 | 2654 |
| 502 | 20231101 | 110800 | 1266101010 | 6590 | 6590 | 6590 | 6590 | 101 |
| 503 | 20231101 | 110700 | 1265435420 | 6590 | 6590 | 6590 | 6580 | 1612 |
| 504 | 20231101 | 110600 | 1254818940 | 6580 | 6590 | 6590 | 6580 | 113 |
| 505 | 20231101 | 110500 | 1254074280 | 6590 | 6590 | 6590 | 6590 | 896 |
| 506 | 20231101 | 110400 | 1248169640 | 6590 | 6590 | 6590 | 6590 | 1423 |
| 507 | 20231101 | 110300 | 1238792070 | 6590 | 6600 | 6600 | 6590 | 403 |
| 508 | 20231101 | 110200 | 1236136190 | 6590 | 6600 | 6600 | 6590 | 234 |
| 509 | 20231101 | 110100 | 1234591800 | 6600 | 6590 | 6600 | 6590 | 200 |
| 510 | 20231101 | 110000 | 1233272040 | 6590 | 6580 | 6590 | 6580 | 248 |
| 511 | 20231101 | 105900 | 1231639530 | 6590 | 6590 | 6590 | 6590 | 20 |
| 512 | 20231101 | 105800 | 1231507730 | 6590 | 6590 | 6590 | 6580 | 45 |
| 513 | 20231101 | 105700 | 1231211580 | 6590 | 6590 | 6590 | 6590 | 1177 |
| 514 | 20231101 | 105600 | 1223455150 | 6590 | 6600 | 6610 | 6590 | 243 |
| 515 | 20231101 | 105500 | 1221852660 | 6590 | 6600 | 6600 | 6590 | 2940 |
| 516 | 20231101 | 105400 | 1202453590 | 6600 | 6610 | 6610 | 6600 | 251 |
| 517 | 20231101 | 105300 | 1200794880 | 6610 | 6610 | 6610 | 6610 | 333 |
| 518 | 20231101 | 105200 | 1198593750 | 6620 | 6610 | 6620 | 6610 | 121 |
| 519 | 20231101 | 105100 | 1197793240 | 6610 | 6620 | 6620 | 6610 | 665 |
| 520 | 20231101 | 105000 | 1193397490 | 6610 | 6610 | 6610 | 6610 | 71 |
| 521 | 20231101 | 104900 | 1192928180 | 6620 | 6640 | 6640 | 6620 | 1509 |
| 522 | 20231101 | 104800 | 1182928810 | 6630 | 6630 | 6630 | 6630 | 6 |
| 523 | 20231101 | 104700 | 1182889030 | 6630 | 6640 | 6640 | 6630 | 21 |
| 524 | 20231101 | 104600 | 1182749690 | 6630 | 6640 | 6640 | 6630 | 211 |
| 525 | 20231101 | 104500 | 1181348900 | 6650 | 6650 | 6650 | 6650 | 8 |
| 526 | 20231101 | 104400 | 1181295700 | 6640 | 6640 | 6650 | 6640 | 40 |
| 527 | 20231101 | 104300 | 1181030000 | 6640 | 6640 | 6640 | 6640 | 115 |
| 528 | 20231101 | 104200 | 1180266400 | 6640 | 6650 | 6650 | 6640 | 342 |
| 529 | 20231101 | 104100 | 1177995510 | 6660 | 6650 | 6660 | 6650 | 81 |
| 530 | 20231101 | 104000 | 1177456680 | 6650 | 6650 | 6650 | 6650 | 533 |
| 531 | 20231101 | 103900 | 1173912230 | 6650 | 6650 | 6650 | 6650 | 536 |
| 532 | 20231101 | 103800 | 1170347830 | 6650 | 6660 | 6660 | 6650 | 615 |
| 533 | 20231101 | 103700 | 1166257930 | 6660 | 6660 | 6660 | 6660 | 130 |
| 534 | 20231101 | 103600 | 1165392130 | 6650 | 6650 | 6650 | 6650 | 134 |
| 535 | 20231101 | 103500 | 1164501030 | 6640 | 6650 | 6650 | 6640 | 104 |
| 536 | 20231101 | 103400 | 1163810450 | 6650 | 6650 | 6650 | 6640 | 48 |
| 537 | 20231101 | 103300 | 1163491350 | 6650 | 6650 | 6650 | 6650 | 310 |
| 538 | 20231101 | 103200 | 1161429850 | 6660 | 6670 | 6670 | 6660 | 6842 |
| 539 | 20231101 | 103100 | 1115796710 | 6670 | 6670 | 6670 | 6670 | 628 |
| 540 | 20231101 | 103000 | 1111607950 | 6670 | 6670 | 6680 | 6670 | 2726 |
| 541 | 20231101 | 102900 | 1093425320 | 6670 | 6670 | 6670 | 6660 | 531 |
| 542 | 20231101 | 102800 | 1089887440 | 6670 | 6680 | 6680 | 6670 | 10600 |
| 543 | 20231101 | 102700 | 1019184550 | 6680 | 6690 | 6690 | 6680 | 455 |
| 544 | 20231101 | 102600 | 1016145130 | 6680 | 6680 | 6680 | 6680 | 302 |
| 545 | 20231101 | 102500 | 1014127770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 546 | 20231101 | 102400 | 1014127770 | 6680 | 6680 | 6680 | 6680 | 28 |
| 547 | 20231101 | 102300 | 1013940730 | 6690 | 6690 | 6690 | 6690 | 0 |
| 548 | 20231101 | 102200 | 1013940730 | 6690 | 6680 | 6690 | 6680 | 158 |
| 549 | 20231101 | 102100 | 1012883840 | 6680 | 6680 | 6690 | 6680 | 243 |
| 550 | 20231101 | 102000 | 1011260500 | 6680 | 6690 | 6690 | 6680 | 300 |
| 551 | 20231101 | 101900 | 1009255610 | 6690 | 6690 | 6690 | 6690 | 158 |
| 552 | 20231101 | 101800 | 1008198590 | 6690 | 6680 | 6690 | 6680 | 173 |
| 553 | 20231101 | 101700 | 1007042940 | 6680 | 6680 | 6680 | 6680 | 3 |
| 554 | 20231101 | 101600 | 1007022900 | 6680 | 6690 | 6690 | 6680 | 6 |
| 555 | 20231101 | 101500 | 1006982810 | 6690 | 6690 | 6690 | 6690 | 143 |
| 556 | 20231101 | 101400 | 1006026140 | 6690 | 6690 | 6690 | 6690 | 5 |
| 557 | 20231101 | 101300 | 1005992690 | 6690 | 6700 | 6700 | 6690 | 322 |
| 558 | 20231101 | 101200 | 1003835340 | 6700 | 6700 | 6700 | 6700 | 5 |
| 559 | 20231101 | 101100 | 1003801840 | 6700 | 6710 | 6710 | 6700 | 389 |
| 560 | 20231101 | 101000 | 1001195220 | 6700 | 6700 | 6710 | 6700 | 332 |
| 561 | 20231101 | 100900 | 998969820 | 6700 | 6720 | 6720 | 6700 | 164 |
| 562 | 20231101 | 100800 | 997868800 | 6730 | 6730 | 6730 | 6730 | 8 |
| 563 | 20231101 | 100700 | 997814960 | 6730 | 6720 | 6730 | 6720 | 686 |
| 564 | 20231101 | 100600 | 993200710 | 6710 | 6700 | 6720 | 6700 | 2385 |
| 565 | 20231101 | 100500 | 977213560 | 6690 | 6690 | 6700 | 6690 | 715 |
| 566 | 20231101 | 100400 | 972427140 | 6690 | 6680 | 6690 | 6680 | 244 |
| 567 | 20231101 | 100300 | 970797090 | 6680 | 6680 | 6680 | 6680 | 164 |
| 568 | 20231101 | 100200 | 969701570 | 6680 | 6680 | 6680 | 6680 | 58 |
| 569 | 20231101 | 100100 | 969314130 | 6680 | 6690 | 6690 | 6670 | 33 |
| 570 | 20231101 | 100000 | 969093980 | 6690 | 6670 | 6690 | 6640 | 786 |
| 571 | 20231101 | 095900 | 963860700 | 6660 | 6690 | 6690 | 6660 | 1891 |
| 572 | 20231101 | 095800 | 951236310 | 6690 | 6680 | 6690 | 6680 | 504 |
| 573 | 20231101 | 095700 | 947864590 | 6690 | 6670 | 6690 | 6670 | 257 |
| 574 | 20231101 | 095600 | 946147290 | 6670 | 6670 | 6670 | 6670 | 300 |
| 575 | 20231101 | 095500 | 944146290 | 6670 | 6670 | 6670 | 6670 | 30 |
| 576 | 20231101 | 095400 | 943946190 | 6690 | 6690 | 6690 | 6690 | 398 |
| 577 | 20231101 | 095300 | 941283570 | 6690 | 6670 | 6690 | 6650 | 5134 |
| 578 | 20231101 | 095200 | 907072810 | 6690 | 6690 | 6690 | 6690 | 1100 |
| 579 | 20231101 | 095100 | 899713810 | 6680 | 6700 | 6700 | 6680 | 1567 |
| 580 | 20231101 | 095000 | 889229610 | 6700 | 6700 | 6700 | 6700 | 0 |
| 581 | 20231101 | 094900 | 889229610 | 6700 | 6700 | 6700 | 6700 | 69 |
| 582 | 20231101 | 094800 | 888767310 | 6700 | 6700 | 6700 | 6700 | 951 |
| 583 | 20231101 | 094700 | 882395610 | 6690 | 6680 | 6690 | 6670 | 708 |
| 584 | 20231101 | 094600 | 877663070 | 6680 | 6680 | 6680 | 6680 | 927 |
| 585 | 20231101 | 094500 | 871470710 | 6670 | 6680 | 6680 | 6670 | 720 |
| 586 | 20231101 | 094400 | 866666110 | 6680 | 6670 | 6680 | 6670 | 1175 |
| 587 | 20231101 | 094300 | 858821350 | 6680 | 6680 | 6680 | 6660 | 208 |
| 588 | 20231101 | 094200 | 857433980 | 6680 | 6660 | 6680 | 6660 | 120 |
| 589 | 20231101 | 094100 | 856634750 | 6660 | 6660 | 6670 | 6660 | 447 |
| 590 | 20231101 | 094000 | 853655950 | 6670 | 6680 | 6680 | 6670 | 1074 |
| 591 | 20231101 | 093900 | 846491630 | 6670 | 6680 | 6680 | 6670 | 544 |
| 592 | 20231101 | 093800 | 842861210 | 6690 | 6700 | 6700 | 6680 | 697 |
| 593 | 20231101 | 093700 | 838205100 | 6700 | 6700 | 6700 | 6670 | 1726 |
| 594 | 20231101 | 093600 | 826672320 | 6700 | 6690 | 6700 | 6690 | 122 |
| 595 | 20231101 | 093500 | 825856020 | 6690 | 6710 | 6710 | 6690 | 3856 |
| 596 | 20231101 | 093400 | 800041970 | 6710 | 6730 | 6730 | 6710 | 1563 |
| 597 | 20231101 | 093300 | 789546380 | 6720 | 6720 | 6720 | 6710 | 2121 |
| 598 | 20231101 | 093200 | 775295550 | 6730 | 6730 | 6730 | 6720 | 193 |
| 599 | 20231101 | 093100 | 773997180 | 6720 | 6720 | 6720 | 6720 | 648 |
| 600 | 20231101 | 093000 | 769642620 | 6730 | 6720 | 6730 | 6710 | 1277 |
| 601 | 20231101 | 092900 | 761058170 | 6720 | 6750 | 6750 | 6720 | 1709 |
| 602 | 20231101 | 092800 | 749551650 | 6760 | 6710 | 6760 | 6710 | 10829 |
| 603 | 20231101 | 092700 | 676686280 | 6710 | 6700 | 6720 | 6690 | 1580 |
| 604 | 20231101 | 092600 | 666081320 | 6700 | 6700 | 6710 | 6690 | 3293 |
| 605 | 20231101 | 092500 | 644011760 | 6700 | 6710 | 6710 | 6690 | 2326 |
| 606 | 20231101 | 092400 | 628433000 | 6690 | 6680 | 6700 | 6680 | 496 |
| 607 | 20231101 | 092300 | 625113500 | 6680 | 6690 | 6690 | 6680 | 760 |
| 608 | 20231101 | 092200 | 620034940 | 6700 | 6700 | 6700 | 6690 | 1126 |
| 609 | 20231101 | 092100 | 612500740 | 6710 | 6690 | 6710 | 6690 | 1483 |
| 610 | 20231101 | 092000 | 602557610 | 6690 | 6700 | 6700 | 6690 | 1677 |
| 611 | 20231101 | 091900 | 591326890 | 6700 | 6700 | 6710 | 6690 | 1081 |
| 612 | 20231101 | 091800 | 584082520 | 6700 | 6690 | 6710 | 6690 | 4713 |
| 613 | 20231101 | 091700 | 552499310 | 6690 | 6720 | 6730 | 6690 | 2928 |
| 614 | 20231101 | 091600 | 532849610 | 6720 | 6700 | 6750 | 6690 | 10937 |
| 615 | 20231101 | 091500 | 459394860 | 6700 | 6670 | 6700 | 6670 | 6305 |
| 616 | 20231101 | 091400 | 417233010 | 6670 | 6630 | 6670 | 6630 | 1396 |
| 617 | 20231101 | 091300 | 407945760 | 6630 | 6650 | 6650 | 6630 | 2163 |
| 618 | 20231101 | 091200 | 393593180 | 6660 | 6660 | 6670 | 6650 | 569 |
| 619 | 20231101 | 091100 | 389803580 | 6660 | 6650 | 6690 | 6640 | 5136 |
| 620 | 20231101 | 091000 | 355509560 | 6640 | 6670 | 6670 | 6640 | 1609 |
| 621 | 20231101 | 090900 | 344807340 | 6670 | 6660 | 6670 | 6660 | 2614 |
| 622 | 20231101 | 090800 | 327392770 | 6660 | 6670 | 6680 | 6660 | 766 |
| 623 | 20231101 | 090700 | 322285500 | 6670 | 6670 | 6690 | 6670 | 2850 |
| 624 | 20231101 | 090600 | 303250950 | 6670 | 6660 | 6680 | 6650 | 4622 |
| 625 | 20231101 | 090500 | 272412390 | 6680 | 6660 | 6680 | 6640 | 4681 |
| 626 | 20231101 | 090400 | 241247370 | 6640 | 6650 | 6670 | 6630 | 3376 |
| 627 | 20231101 | 090300 | 218808310 | 6650 | 6620 | 6670 | 6620 | 7308 |
| 628 | 20231101 | 090200 | 170301380 | 6620 | 6630 | 6660 | 6600 | 5377 |
| 629 | 20231101 | 090100 | 134675010 | 6620 | 6600 | 6640 | 6600 | 6390 |
| 630 | 20231101 | 090000 | 92396160 | 6610 | 6550 | 6640 | 6550 | 14086 |