31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 193700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 2270 |
| 3 | 20231103 | 193600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 4 | 20231103 | 193500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 5 | 20231103 | 193400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 6 | 20231103 | 193300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 7 | 20231103 | 193200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 8 | 20231103 | 193100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 9 | 20231103 | 193000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 10 | 20231103 | 192900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 11 | 20231103 | 192800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 12 | 20231103 | 192700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 13 | 20231103 | 192600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 14 | 20231103 | 192500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 15 | 20231103 | 192400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 16 | 20231103 | 192300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 17 | 20231103 | 192200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 18 | 20231103 | 192100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 19 | 20231103 | 192000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 20 | 20231103 | 191900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 21 | 20231103 | 191800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 22 | 20231103 | 191700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 23 | 20231103 | 191600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 24 | 20231103 | 191500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 25 | 20231103 | 191400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 26 | 20231103 | 191300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 27 | 20231103 | 191200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 28 | 20231103 | 191100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 29 | 20231103 | 191000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 30 | 20231103 | 190900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 31 | 20231103 | 190800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 32 | 20231103 | 190700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 2270 |
| 33 | 20231103 | 190600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 34 | 20231103 | 190500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 35 | 20231103 | 190400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 36 | 20231103 | 190300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 37 | 20231103 | 190200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 38 | 20231103 | 190100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 39 | 20231103 | 190000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 40 | 20231103 | 185900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 41 | 20231103 | 185800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 42 | 20231103 | 185700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 43 | 20231103 | 185600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 44 | 20231103 | 185500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 45 | 20231103 | 185400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 46 | 20231103 | 185300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 47 | 20231103 | 185200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 48 | 20231103 | 185100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 49 | 20231103 | 185000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 50 | 20231103 | 184900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 51 | 20231103 | 184800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 52 | 20231103 | 184700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 53 | 20231103 | 184600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 54 | 20231103 | 184500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 55 | 20231103 | 184400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 56 | 20231103 | 184300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 57 | 20231103 | 184200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 58 | 20231103 | 184100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 59 | 20231103 | 184000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 60 | 20231103 | 183900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 61 | 20231103 | 183800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 62 | 20231103 | 183700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 2270 |
| 63 | 20231103 | 183600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 64 | 20231103 | 183500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 65 | 20231103 | 183400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 66 | 20231103 | 183300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 67 | 20231103 | 183200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 68 | 20231103 | 183100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 69 | 20231103 | 183000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 70 | 20231103 | 182900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 71 | 20231103 | 182800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 72 | 20231103 | 182700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 73 | 20231103 | 182600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 74 | 20231103 | 182500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 75 | 20231103 | 182400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 76 | 20231103 | 182300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 77 | 20231103 | 182200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 78 | 20231103 | 182100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 79 | 20231103 | 182000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 80 | 20231103 | 181900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 81 | 20231103 | 181800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 82 | 20231103 | 181700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 83 | 20231103 | 181600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 84 | 20231103 | 181500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 85 | 20231103 | 181400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 86 | 20231103 | 181300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 87 | 20231103 | 181200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 88 | 20231103 | 181100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 89 | 20231103 | 181000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 90 | 20231103 | 180900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 91 | 20231103 | 180800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 92 | 20231103 | 180700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 2270 |
| 93 | 20231103 | 180600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 94 | 20231103 | 180500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 95 | 20231103 | 180400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 96 | 20231103 | 180300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 97 | 20231103 | 180200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 98 | 20231103 | 180100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 99 | 20231103 | 180000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 100 | 20231103 | 175900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 101 | 20231103 | 175800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 102 | 20231103 | 175700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 103 | 20231103 | 175600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 104 | 20231103 | 175500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 105 | 20231103 | 175400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 106 | 20231103 | 175300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 107 | 20231103 | 175200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 108 | 20231103 | 175100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 109 | 20231103 | 175000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 110 | 20231103 | 174900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 111 | 20231103 | 174800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 112 | 20231103 | 174700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 113 | 20231103 | 174600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 114 | 20231103 | 174500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 115 | 20231103 | 174400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 116 | 20231103 | 174300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 117 | 20231103 | 174200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 118 | 20231103 | 174100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 119 | 20231103 | 174000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 120 | 20231103 | 173900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 121 | 20231103 | 173800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 122 | 20231103 | 173700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 2270 |
| 123 | 20231103 | 173600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 124 | 20231103 | 173500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 125 | 20231103 | 173400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 126 | 20231103 | 173300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 127 | 20231103 | 173200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 128 | 20231103 | 173100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 129 | 20231103 | 173000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 130 | 20231103 | 172900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 131 | 20231103 | 172800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 132 | 20231103 | 172700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 133 | 20231103 | 172600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 134 | 20231103 | 172500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 135 | 20231103 | 172400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 136 | 20231103 | 172300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 137 | 20231103 | 172200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 138 | 20231103 | 172100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 139 | 20231103 | 172000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 140 | 20231103 | 171900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 141 | 20231103 | 171800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 142 | 20231103 | 171700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 143 | 20231103 | 171600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 144 | 20231103 | 171500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 145 | 20231103 | 171400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 146 | 20231103 | 171300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 147 | 20231103 | 171200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 148 | 20231103 | 171100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 149 | 20231103 | 171000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 150 | 20231103 | 170900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 151 | 20231103 | 170800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 152 | 20231103 | 170700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 2270 |
| 153 | 20231103 | 170600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 154 | 20231103 | 170500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 155 | 20231103 | 170400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 156 | 20231103 | 170300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 157 | 20231103 | 170200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 158 | 20231103 | 170100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 159 | 20231103 | 170000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 160 | 20231103 | 165900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 161 | 20231103 | 165800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 162 | 20231103 | 165700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 163 | 20231103 | 165600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 164 | 20231103 | 165500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 165 | 20231103 | 165400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 166 | 20231103 | 165300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 167 | 20231103 | 165200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 168 | 20231103 | 165100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 169 | 20231103 | 165000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 170 | 20231103 | 164900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 171 | 20231103 | 164800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 172 | 20231103 | 164700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 173 | 20231103 | 164600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 174 | 20231103 | 164500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 175 | 20231103 | 164400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 176 | 20231103 | 164300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 177 | 20231103 | 164200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 178 | 20231103 | 164100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 179 | 20231103 | 164000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 180 | 20231103 | 163900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 181 | 20231103 | 163800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 182 | 20231103 | 163700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 2270 |
| 183 | 20231103 | 163600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 184 | 20231103 | 163500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 185 | 20231103 | 163400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 186 | 20231103 | 163300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 187 | 20231103 | 163200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 188 | 20231103 | 163100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 189 | 20231103 | 163000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 190 | 20231103 | 162900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 191 | 20231103 | 162800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 192 | 20231103 | 162700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 193 | 20231103 | 162600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 194 | 20231103 | 162500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 195 | 20231103 | 162400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 196 | 20231103 | 162300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 197 | 20231103 | 162200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 198 | 20231103 | 162100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 199 | 20231103 | 162000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 200 | 20231103 | 161900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 201 | 20231103 | 161800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 202 | 20231103 | 161700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 203 | 20231103 | 161600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 204 | 20231103 | 161500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 205 | 20231103 | 161400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 206 | 20231103 | 161300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 207 | 20231103 | 161200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 208 | 20231103 | 161100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 209 | 20231103 | 161000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 210 | 20231103 | 160900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 211 | 20231103 | 160800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 212 | 20231103 | 160700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 2270 |
| 213 | 20231103 | 160600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 214 | 20231103 | 160500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 215 | 20231103 | 160400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 216 | 20231103 | 160300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 217 | 20231103 | 160200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 218 | 20231103 | 160100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 219 | 20231103 | 160000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 220 | 20231103 | 155900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 221 | 20231103 | 155800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 222 | 20231103 | 155700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 223 | 20231103 | 155600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 224 | 20231103 | 155500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 225 | 20231103 | 155400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 226 | 20231103 | 155300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 227 | 20231103 | 155200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 228 | 20231103 | 155100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 229 | 20231103 | 155000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 230 | 20231103 | 154900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 231 | 20231103 | 154800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 232 | 20231103 | 154700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 233 | 20231103 | 154600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 234 | 20231103 | 154500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 235 | 20231103 | 154400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 236 | 20231103 | 154300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 237 | 20231103 | 154200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 238 | 20231103 | 154100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 239 | 20231103 | 154000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 240 | 20231103 | 153900 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 241 | 20231103 | 153800 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 242 | 20231103 | 153700 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 2270 |
| 243 | 20231103 | 153600 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 244 | 20231103 | 153500 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 245 | 20231103 | 153400 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 246 | 20231103 | 153300 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 247 | 20231103 | 153200 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 248 | 20231103 | 153100 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 0 |
| 249 | 20231103 | 153000 | 1477454600 | 9390 | 9390 | 9390 | 9390 | 2270 |
| 250 | 20231103 | 152900 | 1456139300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 251 | 20231103 | 152800 | 1456139300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 252 | 20231103 | 152700 | 1456139300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 253 | 20231103 | 152600 | 1456139300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 254 | 20231103 | 152500 | 1456139300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 255 | 20231103 | 152400 | 1456139300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 256 | 20231103 | 152300 | 1456139300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 257 | 20231103 | 152200 | 1456139300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 258 | 20231103 | 152100 | 1456139300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 259 | 20231103 | 152000 | 1456139300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 260 | 20231103 | 151900 | 1456139300 | 9400 | 9370 | 9420 | 9370 | 1771 |
| 261 | 20231103 | 151800 | 1439476300 | 9370 | 9390 | 9390 | 9350 | 395 |
| 262 | 20231103 | 151700 | 1435769830 | 9390 | 9390 | 9390 | 9390 | 78 |
| 263 | 20231103 | 151600 | 1435037410 | 9390 | 9390 | 9390 | 9390 | 24 |
| 264 | 20231103 | 151500 | 1434812050 | 9350 | 9350 | 9350 | 9350 | 87 |
| 265 | 20231103 | 151400 | 1433998600 | 9350 | 9380 | 9380 | 9350 | 271 |
| 266 | 20231103 | 151300 | 1431461840 | 9350 | 9380 | 9380 | 9350 | 6 |
| 267 | 20231103 | 151200 | 1431405590 | 9350 | 9350 | 9350 | 9350 | 200 |
| 268 | 20231103 | 151100 | 1429535590 | 9340 | 9350 | 9350 | 9340 | 600 |
| 269 | 20231103 | 151000 | 1423931090 | 9400 | 9400 | 9400 | 9400 | 0 |
| 270 | 20231103 | 150900 | 1423931090 | 9400 | 9340 | 9400 | 9340 | 125 |
| 271 | 20231103 | 150800 | 1422763470 | 9370 | 9340 | 9370 | 9340 | 491 |
| 272 | 20231103 | 150700 | 1418165540 | 9350 | 9360 | 9360 | 9350 | 189 |
| 273 | 20231103 | 150600 | 1416397240 | 9350 | 9350 | 9370 | 9350 | 254 |
| 274 | 20231103 | 150500 | 1414018340 | 9370 | 9350 | 9370 | 9350 | 313 |
| 275 | 20231103 | 150400 | 1411087790 | 9340 | 9340 | 9370 | 9330 | 1299 |
| 276 | 20231103 | 150300 | 1398925890 | 9350 | 9350 | 9350 | 9350 | 89 |
| 277 | 20231103 | 150200 | 1398093740 | 9370 | 9360 | 9370 | 9360 | 494 |
| 278 | 20231103 | 150100 | 1393467300 | 9350 | 9350 | 9360 | 9340 | 673 |
| 279 | 20231103 | 150000 | 1387171720 | 9360 | 9360 | 9360 | 9340 | 380 |
| 280 | 20231103 | 145900 | 1383619360 | 9330 | 9330 | 9330 | 9330 | 145 |
| 281 | 20231103 | 145800 | 1382266510 | 9330 | 9350 | 9350 | 9330 | 239 |
| 282 | 20231103 | 145700 | 1380034460 | 9310 | 9350 | 9350 | 9310 | 1265 |
| 283 | 20231103 | 145600 | 1368241260 | 9340 | 9380 | 9380 | 9340 | 173 |
| 284 | 20231103 | 145500 | 1366625400 | 9380 | 9370 | 9380 | 9360 | 123 |
| 285 | 20231103 | 145400 | 1365474040 | 9360 | 9320 | 9360 | 9320 | 481 |
| 286 | 20231103 | 145300 | 1360983930 | 9320 | 9320 | 9320 | 9320 | 0 |
| 287 | 20231103 | 145200 | 1360983930 | 9320 | 9320 | 9320 | 9320 | 222 |
| 288 | 20231103 | 145100 | 1358914890 | 9370 | 9380 | 9380 | 9320 | 1733 |
| 289 | 20231103 | 145000 | 1342693320 | 9320 | 9370 | 9370 | 9320 | 622 |
| 290 | 20231103 | 144900 | 1336874680 | 9320 | 9370 | 9370 | 9320 | 218 |
| 291 | 20231103 | 144800 | 1334839320 | 9330 | 9360 | 9360 | 9330 | 273 |
| 292 | 20231103 | 144700 | 1332289230 | 9370 | 9330 | 9370 | 9330 | 165 |
| 293 | 20231103 | 144600 | 1330748570 | 9350 | 9340 | 9350 | 9340 | 267 |
| 294 | 20231103 | 144500 | 1328253700 | 9330 | 9360 | 9360 | 9330 | 1120 |
| 295 | 20231103 | 144400 | 1317799480 | 9370 | 9350 | 9370 | 9350 | 182 |
| 296 | 20231103 | 144300 | 1316097690 | 9350 | 9340 | 9350 | 9340 | 208 |
| 297 | 20231103 | 144200 | 1314154090 | 9340 | 9340 | 9340 | 9340 | 152 |
| 298 | 20231103 | 144100 | 1312734410 | 9360 | 9360 | 9360 | 9360 | 92 |
| 299 | 20231103 | 144000 | 1311873290 | 9360 | 9340 | 9360 | 9340 | 272 |
| 300 | 20231103 | 143900 | 1309330430 | 9340 | 9340 | 9340 | 9340 | 178 |
| 301 | 20231103 | 143800 | 1307667910 | 9360 | 9330 | 9360 | 9330 | 247 |
| 302 | 20231103 | 143700 | 1305359230 | 9340 | 9350 | 9350 | 9340 | 268 |
| 303 | 20231103 | 143600 | 1302855190 | 9340 | 9350 | 9350 | 9340 | 165 |
| 304 | 20231103 | 143500 | 1301314000 | 9340 | 9340 | 9340 | 9340 | 107 |
| 305 | 20231103 | 143400 | 1300314620 | 9340 | 9340 | 9340 | 9340 | 145 |
| 306 | 20231103 | 143300 | 1298960320 | 9350 | 9340 | 9360 | 9340 | 274 |
| 307 | 20231103 | 143200 | 1296399920 | 9340 | 9350 | 9350 | 9340 | 209 |
| 308 | 20231103 | 143100 | 1294446270 | 9330 | 9340 | 9360 | 9330 | 319 |
| 309 | 20231103 | 143000 | 1291462580 | 9340 | 9340 | 9340 | 9340 | 199 |
| 310 | 20231103 | 142900 | 1289603920 | 9340 | 9340 | 9340 | 9340 | 147 |
| 311 | 20231103 | 142800 | 1288230940 | 9340 | 9340 | 9340 | 9340 | 141 |
| 312 | 20231103 | 142700 | 1286914000 | 9330 | 9350 | 9360 | 9330 | 277 |
| 313 | 20231103 | 142600 | 1284326400 | 9340 | 9340 | 9340 | 9330 | 414 |
| 314 | 20231103 | 142500 | 1280460540 | 9340 | 9350 | 9360 | 9340 | 300 |
| 315 | 20231103 | 142400 | 1277656150 | 9340 | 9340 | 9340 | 9340 | 152 |
| 316 | 20231103 | 142300 | 1276236470 | 9340 | 9340 | 9340 | 9340 | 122 |
| 317 | 20231103 | 142200 | 1275096990 | 9360 | 9370 | 9370 | 9340 | 307 |
| 318 | 20231103 | 142100 | 1272225310 | 9360 | 9360 | 9360 | 9360 | 151 |
| 319 | 20231103 | 142000 | 1270811950 | 9360 | 9350 | 9360 | 9320 | 2117 |
| 320 | 20231103 | 141900 | 1251068420 | 9350 | 9350 | 9350 | 9350 | 146 |
| 321 | 20231103 | 141800 | 1249703320 | 9360 | 9340 | 9360 | 9340 | 240 |
| 322 | 20231103 | 141700 | 1247459780 | 9350 | 9350 | 9350 | 9350 | 104 |
| 323 | 20231103 | 141600 | 1246487380 | 9340 | 9360 | 9360 | 9340 | 422 |
| 324 | 20231103 | 141500 | 1242541830 | 9350 | 9350 | 9350 | 9350 | 144 |
| 325 | 20231103 | 141400 | 1241195430 | 9350 | 9350 | 9350 | 9350 | 117 |
| 326 | 20231103 | 141300 | 1240101480 | 9380 | 9360 | 9380 | 9360 | 195 |
| 327 | 20231103 | 141200 | 1238275970 | 9360 | 9330 | 9360 | 9330 | 314 |
| 328 | 20231103 | 141100 | 1235342120 | 9320 | 9350 | 9350 | 9320 | 662 |
| 329 | 20231103 | 141000 | 1229158280 | 9360 | 9350 | 9360 | 9350 | 198 |
| 330 | 20231103 | 140900 | 1227306880 | 9360 | 9350 | 9360 | 9350 | 180 |
| 331 | 20231103 | 140800 | 1225622970 | 9350 | 9360 | 9360 | 9350 | 242 |
| 332 | 20231103 | 140700 | 1223359320 | 9350 | 9350 | 9350 | 9350 | 113 |
| 333 | 20231103 | 140600 | 1222302770 | 9360 | 9360 | 9360 | 9360 | 145 |
| 334 | 20231103 | 140500 | 1220945570 | 9370 | 9360 | 9370 | 9360 | 297 |
| 335 | 20231103 | 140400 | 1218164500 | 9360 | 9360 | 9360 | 9360 | 175 |
| 336 | 20231103 | 140300 | 1216526500 | 9370 | 9360 | 9370 | 9360 | 187 |
| 337 | 20231103 | 140200 | 1214775260 | 9350 | 9350 | 9360 | 9350 | 280 |
| 338 | 20231103 | 140100 | 1212157040 | 9370 | 9360 | 9370 | 9350 | 375 |
| 339 | 20231103 | 140000 | 1208647600 | 9340 | 9350 | 9350 | 9340 | 240 |
| 340 | 20231103 | 135900 | 1206404420 | 9350 | 9350 | 9350 | 9350 | 327 |
| 341 | 20231103 | 135800 | 1203346970 | 9350 | 9350 | 9350 | 9350 | 211 |
| 342 | 20231103 | 135700 | 1201374120 | 9350 | 9370 | 9370 | 9350 | 490 |
| 343 | 20231103 | 135600 | 1196786420 | 9350 | 9350 | 9350 | 9350 | 134 |
| 344 | 20231103 | 135500 | 1195533520 | 9350 | 9380 | 9380 | 9350 | 251 |
| 345 | 20231103 | 135400 | 1193184030 | 9350 | 9350 | 9350 | 9350 | 110 |
| 346 | 20231103 | 135300 | 1192155530 | 9380 | 9380 | 9380 | 9380 | 171 |
| 347 | 20231103 | 135200 | 1190551550 | 9380 | 9370 | 9390 | 9370 | 426 |
| 348 | 20231103 | 135100 | 1186555300 | 9350 | 9370 | 9370 | 9350 | 226 |
| 349 | 20231103 | 135000 | 1184439260 | 9370 | 9350 | 9380 | 9350 | 150 |
| 350 | 20231103 | 134900 | 1183036470 | 9370 | 9350 | 9370 | 9350 | 225 |
| 351 | 20231103 | 134800 | 1180930500 | 9370 | 9370 | 9370 | 9370 | 71 |
| 352 | 20231103 | 134700 | 1180265230 | 9350 | 9360 | 9360 | 9350 | 333 |
| 353 | 20231103 | 134600 | 1177149790 | 9370 | 9350 | 9370 | 9350 | 611 |
| 354 | 20231103 | 134500 | 1171436720 | 9360 | 9370 | 9370 | 9360 | 189 |
| 355 | 20231103 | 134400 | 1169667170 | 9360 | 9360 | 9360 | 9360 | 258 |
| 356 | 20231103 | 134300 | 1167252290 | 9360 | 9370 | 9370 | 9360 | 234 |
| 357 | 20231103 | 134200 | 1165061620 | 9360 | 9360 | 9360 | 9360 | 221 |
| 358 | 20231103 | 134100 | 1162993060 | 9360 | 9360 | 9360 | 9360 | 497 |
| 359 | 20231103 | 134000 | 1158341140 | 9370 | 9390 | 9390 | 9370 | 225 |
| 360 | 20231103 | 133900 | 1156231470 | 9360 | 9370 | 9370 | 9360 | 221 |
| 361 | 20231103 | 133800 | 1154162760 | 9370 | 9370 | 9370 | 9370 | 143 |
| 362 | 20231103 | 133700 | 1152822850 | 9360 | 9360 | 9360 | 9360 | 181 |
| 363 | 20231103 | 133600 | 1151128690 | 9360 | 9360 | 9360 | 9360 | 5 |
| 364 | 20231103 | 133500 | 1151081890 | 9360 | 9370 | 9370 | 9360 | 141 |
| 365 | 20231103 | 133400 | 1149762020 | 9370 | 9370 | 9370 | 9370 | 256 |
| 366 | 20231103 | 133300 | 1147363300 | 9370 | 9370 | 9370 | 9370 | 193 |
| 367 | 20231103 | 133200 | 1145554890 | 9370 | 9370 | 9370 | 9370 | 110 |
| 368 | 20231103 | 133100 | 1144524190 | 9370 | 9430 | 9430 | 9370 | 296 |
| 369 | 20231103 | 133000 | 1141744910 | 9420 | 9390 | 9420 | 9370 | 1254 |
| 370 | 20231103 | 132900 | 1129984090 | 9380 | 9380 | 9380 | 9380 | 129 |
| 371 | 20231103 | 132800 | 1128774070 | 9370 | 9370 | 9370 | 9370 | 172 |
| 372 | 20231103 | 132700 | 1127162430 | 9390 | 9370 | 9390 | 9370 | 245 |
| 373 | 20231103 | 132600 | 1124864860 | 9370 | 9370 | 9370 | 9370 | 116 |
| 374 | 20231103 | 132500 | 1123777940 | 9390 | 9370 | 9390 | 9370 | 256 |
| 375 | 20231103 | 132400 | 1121377600 | 9390 | 9390 | 9390 | 9390 | 350 |
| 376 | 20231103 | 132300 | 1118091100 | 9390 | 9390 | 9390 | 9390 | 131 |
| 377 | 20231103 | 132200 | 1116861010 | 9390 | 9420 | 9420 | 9390 | 248 |
| 378 | 20231103 | 132100 | 1114530160 | 9390 | 9390 | 9390 | 9390 | 134 |
| 379 | 20231103 | 132000 | 1113271900 | 9390 | 9390 | 9390 | 9390 | 136 |
| 380 | 20231103 | 131900 | 1111994860 | 9410 | 9400 | 9410 | 9390 | 215 |
| 381 | 20231103 | 131800 | 1109975020 | 9410 | 9380 | 9410 | 9380 | 263 |
| 382 | 20231103 | 131700 | 1107507690 | 9370 | 9370 | 9370 | 9370 | 161 |
| 383 | 20231103 | 131600 | 1105999120 | 9390 | 9380 | 9390 | 9380 | 245 |
| 384 | 20231103 | 131500 | 1103700180 | 9390 | 9380 | 9390 | 9380 | 174 |
| 385 | 20231103 | 131400 | 1102067810 | 9390 | 9390 | 9390 | 9390 | 10 |
| 386 | 20231103 | 131300 | 1101973910 | 9390 | 9390 | 9390 | 9370 | 249 |
| 387 | 20231103 | 131200 | 1099638480 | 9380 | 9370 | 9390 | 9370 | 257 |
| 388 | 20231103 | 131100 | 1097228460 | 9360 | 9360 | 9370 | 9360 | 240 |
| 389 | 20231103 | 131000 | 1094981450 | 9360 | 9360 | 9360 | 9350 | 184 |
| 390 | 20231103 | 130900 | 1093260640 | 9360 | 9350 | 9360 | 9350 | 134 |
| 391 | 20231103 | 130800 | 1092007650 | 9360 | 9360 | 9360 | 9350 | 259 |
| 392 | 20231103 | 130700 | 1089584950 | 9350 | 9340 | 9350 | 9340 | 182 |
| 393 | 20231103 | 130600 | 1087884960 | 9340 | 9330 | 9340 | 9330 | 1689 |
| 394 | 20231103 | 130500 | 1072124410 | 9330 | 9330 | 9340 | 9330 | 477 |
| 395 | 20231103 | 130400 | 1067673990 | 9330 | 9330 | 9330 | 9330 | 171 |
| 396 | 20231103 | 130300 | 1066078560 | 9330 | 9330 | 9330 | 9330 | 1 |
| 397 | 20231103 | 130200 | 1066069230 | 9330 | 9330 | 9330 | 9330 | 121 |
| 398 | 20231103 | 130100 | 1064940300 | 9330 | 9330 | 9330 | 9330 | 167 |
| 399 | 20231103 | 130000 | 1063382190 | 9320 | 9350 | 9360 | 9320 | 384 |
| 400 | 20231103 | 125900 | 1059795380 | 9320 | 9320 | 9320 | 9320 | 121 |
| 401 | 20231103 | 125800 | 1058667660 | 9350 | 9330 | 9350 | 9330 | 793 |
| 402 | 20231103 | 125700 | 1051256270 | 9330 | 9330 | 9330 | 9330 | 160 |
| 403 | 20231103 | 125600 | 1049763470 | 9330 | 9310 | 9330 | 9310 | 298 |
| 404 | 20231103 | 125500 | 1046987610 | 9310 | 9320 | 9320 | 9310 | 226 |
| 405 | 20231103 | 125400 | 1044882970 | 9330 | 9330 | 9330 | 9330 | 128 |
| 406 | 20231103 | 125300 | 1043688730 | 9370 | 9370 | 9370 | 9370 | 10 |
| 407 | 20231103 | 125200 | 1043595030 | 9330 | 9350 | 9350 | 9330 | 406 |
| 408 | 20231103 | 125100 | 1039805050 | 9330 | 9330 | 9370 | 9330 | 196 |
| 409 | 20231103 | 125000 | 1037976250 | 9330 | 9330 | 9370 | 9330 | 456 |
| 410 | 20231103 | 124900 | 1033716290 | 9330 | 9330 | 9330 | 9330 | 184 |
| 411 | 20231103 | 124800 | 1031999570 | 9340 | 9380 | 9390 | 9340 | 271 |
| 412 | 20231103 | 124700 | 1029463450 | 9340 | 9340 | 9390 | 9340 | 160 |
| 413 | 20231103 | 124600 | 1027968990 | 9340 | 9350 | 9350 | 9340 | 251 |
| 414 | 20231103 | 124500 | 1025623100 | 9400 | 9360 | 9400 | 9350 | 862 |
| 415 | 20231103 | 124400 | 1017556830 | 9360 | 9360 | 9360 | 9360 | 183 |
| 416 | 20231103 | 124300 | 1015843950 | 9430 | 9360 | 9430 | 9360 | 468 |
| 417 | 20231103 | 124200 | 1011463400 | 9390 | 9390 | 9390 | 9390 | 137 |
| 418 | 20231103 | 124100 | 1010176970 | 9380 | 9390 | 9390 | 9380 | 277 |
| 419 | 20231103 | 124000 | 1007577110 | 9390 | 9420 | 9420 | 9390 | 1037 |
| 420 | 20231103 | 123900 | 997810970 | 9420 | 9420 | 9420 | 9420 | 142 |
| 421 | 20231103 | 123800 | 996473330 | 9420 | 9430 | 9430 | 9420 | 147 |
| 422 | 20231103 | 123700 | 995088490 | 9430 | 9430 | 9430 | 9420 | 228 |
| 423 | 20231103 | 123600 | 992940020 | 9430 | 9420 | 9430 | 9420 | 189 |
| 424 | 20231103 | 123500 | 991159330 | 9430 | 9420 | 9430 | 9420 | 208 |
| 425 | 20231103 | 123400 | 989199250 | 9420 | 9440 | 9440 | 9420 | 3243 |
| 426 | 20231103 | 123300 | 958650170 | 9420 | 9440 | 9440 | 9420 | 249 |
| 427 | 20231103 | 123200 | 956304190 | 9420 | 9420 | 9420 | 9420 | 144 |
| 428 | 20231103 | 123100 | 954947710 | 9430 | 9440 | 9440 | 9420 | 233 |
| 429 | 20231103 | 123000 | 952750410 | 9440 | 9440 | 9440 | 9440 | 24 |
| 430 | 20231103 | 122900 | 952523850 | 9420 | 9430 | 9430 | 9420 | 336 |
| 431 | 20231103 | 122800 | 949356740 | 9420 | 9420 | 9420 | 9420 | 158 |
| 432 | 20231103 | 122700 | 947868380 | 9420 | 9440 | 9440 | 9420 | 242 |
| 433 | 20231103 | 122600 | 945587140 | 9420 | 9420 | 9440 | 9420 | 304 |
| 434 | 20231103 | 122500 | 942722360 | 9420 | 9430 | 9430 | 9420 | 243 |
| 435 | 20231103 | 122400 | 940432360 | 9420 | 9420 | 9420 | 9420 | 122 |
| 436 | 20231103 | 122300 | 939283120 | 9430 | 9430 | 9430 | 9430 | 275 |
| 437 | 20231103 | 122200 | 936689870 | 9420 | 9420 | 9420 | 9420 | 361 |
| 438 | 20231103 | 122100 | 933289250 | 9420 | 9430 | 9430 | 9420 | 328 |
| 439 | 20231103 | 122000 | 930198450 | 9440 | 9440 | 9440 | 9440 | 31 |
| 440 | 20231103 | 121900 | 929905810 | 9430 | 9430 | 9430 | 9430 | 319 |
| 441 | 20231103 | 121800 | 926897640 | 9440 | 9430 | 9440 | 9430 | 136 |
| 442 | 20231103 | 121700 | 925615020 | 9420 | 9430 | 9430 | 9420 | 2320 |
| 443 | 20231103 | 121600 | 903739520 | 9440 | 9440 | 9440 | 9440 | 576 |
| 444 | 20231103 | 121500 | 898302080 | 9440 | 9440 | 9440 | 9440 | 463 |
| 445 | 20231103 | 121400 | 893931360 | 9440 | 9440 | 9450 | 9440 | 161 |
| 446 | 20231103 | 121300 | 892411070 | 9440 | 9440 | 9440 | 9430 | 207 |
| 447 | 20231103 | 121200 | 890458290 | 9440 | 9450 | 9450 | 9440 | 180 |
| 448 | 20231103 | 121100 | 888758780 | 9440 | 9440 | 9440 | 9440 | 111 |
| 449 | 20231103 | 121000 | 887710940 | 9450 | 9430 | 9450 | 9430 | 284 |
| 450 | 20231103 | 120900 | 885031410 | 9430 | 9440 | 9440 | 9430 | 1222 |
| 451 | 20231103 | 120800 | 873502880 | 9440 | 9440 | 9450 | 9440 | 301 |
| 452 | 20231103 | 120700 | 870661340 | 9430 | 9430 | 9430 | 9430 | 108 |
| 453 | 20231103 | 120600 | 869642900 | 9450 | 9450 | 9450 | 9450 | 260 |
| 454 | 20231103 | 120500 | 867185900 | 9440 | 9440 | 9440 | 9440 | 226 |
| 455 | 20231103 | 120400 | 865052460 | 9450 | 9450 | 9450 | 9450 | 190 |
| 456 | 20231103 | 120300 | 863256960 | 9450 | 9440 | 9450 | 9440 | 195 |
| 457 | 20231103 | 120200 | 861416000 | 9440 | 9450 | 9450 | 9440 | 112 |
| 458 | 20231103 | 120100 | 860358620 | 9450 | 9440 | 9460 | 9440 | 516 |
| 459 | 20231103 | 120000 | 855481440 | 9450 | 9450 | 9450 | 9450 | 150 |
| 460 | 20231103 | 115900 | 854063940 | 9450 | 9430 | 9450 | 9430 | 261 |
| 461 | 20231103 | 115800 | 851600330 | 9430 | 9460 | 9460 | 9430 | 3242 |
| 462 | 20231103 | 115700 | 821018930 | 9460 | 9460 | 9460 | 9460 | 139 |
| 463 | 20231103 | 115600 | 819703990 | 9460 | 9460 | 9460 | 9460 | 175 |
| 464 | 20231103 | 115500 | 818048490 | 9460 | 9460 | 9460 | 9460 | 216 |
| 465 | 20231103 | 115400 | 816005130 | 9460 | 9460 | 9460 | 9460 | 127 |
| 466 | 20231103 | 115300 | 814803710 | 9460 | 9490 | 9500 | 9460 | 1589 |
| 467 | 20231103 | 115200 | 799713080 | 9460 | 9470 | 9490 | 9460 | 251 |
| 468 | 20231103 | 115100 | 797336680 | 9470 | 9470 | 9500 | 9450 | 3150 |
| 469 | 20231103 | 115000 | 767444870 | 9460 | 9420 | 9460 | 9420 | 990 |
| 470 | 20231103 | 114900 | 758094260 | 9420 | 9420 | 9420 | 9420 | 265 |
| 471 | 20231103 | 114800 | 755597960 | 9420 | 9420 | 9420 | 9420 | 135 |
| 472 | 20231103 | 114700 | 754326260 | 9440 | 9410 | 9440 | 9410 | 256 |
| 473 | 20231103 | 114600 | 751914180 | 9410 | 9410 | 9410 | 9410 | 0 |
| 474 | 20231103 | 114500 | 751914180 | 9410 | 9430 | 9460 | 9410 | 1310 |
| 475 | 20231103 | 114400 | 739563870 | 9410 | 9430 | 9430 | 9410 | 1608 |
| 476 | 20231103 | 114300 | 724404750 | 9400 | 9410 | 9430 | 9400 | 264 |
| 477 | 20231103 | 114200 | 721921140 | 9400 | 9400 | 9400 | 9400 | 187 |
| 478 | 20231103 | 114100 | 720163340 | 9400 | 9410 | 9410 | 9390 | 366 |
| 479 | 20231103 | 114000 | 716722590 | 9420 | 9420 | 9430 | 9380 | 675 |
| 480 | 20231103 | 113900 | 710367250 | 9430 | 9380 | 9430 | 9380 | 700 |
| 481 | 20231103 | 113800 | 703785490 | 9370 | 9350 | 9370 | 9350 | 245 |
| 482 | 20231103 | 113700 | 701493680 | 9350 | 9340 | 9350 | 9340 | 153 |
| 483 | 20231103 | 113600 | 700064650 | 9360 | 9350 | 9360 | 9350 | 256 |
| 484 | 20231103 | 113500 | 697670110 | 9350 | 9350 | 9350 | 9350 | 0 |
| 485 | 20231103 | 113400 | 697670110 | 9350 | 9360 | 9360 | 9330 | 556 |
| 486 | 20231103 | 113300 | 692474580 | 9370 | 9370 | 9370 | 9350 | 165 |
| 487 | 20231103 | 113200 | 690931550 | 9340 | 9360 | 9360 | 9340 | 292 |
| 488 | 20231103 | 113100 | 688202010 | 9370 | 9340 | 9370 | 9340 | 217 |
| 489 | 20231103 | 113000 | 686172320 | 9340 | 9340 | 9340 | 9340 | 172 |
| 490 | 20231103 | 112900 | 684565840 | 9320 | 9370 | 9370 | 9320 | 337 |
| 491 | 20231103 | 112800 | 681413400 | 9310 | 9340 | 9370 | 9310 | 436 |
| 492 | 20231103 | 112700 | 677347530 | 9340 | 9310 | 9340 | 9310 | 126 |
| 493 | 20231103 | 112600 | 676174110 | 9330 | 9300 | 9330 | 9300 | 238 |
| 494 | 20231103 | 112500 | 673957320 | 9330 | 9290 | 9330 | 9290 | 236 |
| 495 | 20231103 | 112400 | 671761320 | 9330 | 9290 | 9330 | 9290 | 267 |
| 496 | 20231103 | 112300 | 669278210 | 9290 | 9320 | 9320 | 9290 | 2 |
| 497 | 20231103 | 112200 | 669259600 | 9290 | 9290 | 9290 | 9290 | 259 |
| 498 | 20231103 | 112100 | 666853490 | 9310 | 9310 | 9310 | 9310 | 153 |
| 499 | 20231103 | 112000 | 665429060 | 9300 | 9300 | 9300 | 9300 | 125 |
| 500 | 20231103 | 111900 | 664266560 | 9290 | 9320 | 9360 | 9290 | 366 |
| 501 | 20231103 | 111800 | 660858120 | 9290 | 9290 | 9290 | 9290 | 152 |
| 502 | 20231103 | 111700 | 659446040 | 9300 | 9280 | 9300 | 9280 | 467 |
| 503 | 20231103 | 111600 | 655107100 | 9280 | 9280 | 9280 | 9280 | 162 |
| 504 | 20231103 | 111500 | 653603740 | 9290 | 9280 | 9290 | 9280 | 199 |
| 505 | 20231103 | 111400 | 651756910 | 9270 | 9270 | 9280 | 9270 | 205 |
| 506 | 20231103 | 111300 | 649856320 | 9270 | 9270 | 9270 | 9270 | 0 |
| 507 | 20231103 | 111200 | 649856320 | 9270 | 9280 | 9300 | 9270 | 557 |
| 508 | 20231103 | 111100 | 644686270 | 9260 | 9270 | 9270 | 9260 | 235 |
| 509 | 20231103 | 111000 | 642508350 | 9270 | 9270 | 9270 | 9270 | 241 |
| 510 | 20231103 | 110900 | 640274280 | 9290 | 9270 | 9290 | 9270 | 651 |
| 511 | 20231103 | 110800 | 634228770 | 9260 | 9290 | 9290 | 9260 | 178 |
| 512 | 20231103 | 110700 | 632579890 | 9280 | 9280 | 9280 | 9280 | 285 |
| 513 | 20231103 | 110600 | 629935090 | 9280 | 9300 | 9300 | 9280 | 137 |
| 514 | 20231103 | 110500 | 628663530 | 9280 | 9280 | 9280 | 9280 | 132 |
| 515 | 20231103 | 110400 | 627438570 | 9290 | 9290 | 9290 | 9290 | 184 |
| 516 | 20231103 | 110300 | 625729210 | 9290 | 9290 | 9290 | 9290 | 98 |
| 517 | 20231103 | 110200 | 624818790 | 9300 | 9300 | 9300 | 9300 | 112 |
| 518 | 20231103 | 110100 | 623777190 | 9290 | 9290 | 9300 | 9290 | 200 |
| 519 | 20231103 | 110000 | 621918870 | 9310 | 9360 | 9370 | 9310 | 339 |
| 520 | 20231103 | 105900 | 618760590 | 9360 | 9310 | 9370 | 9310 | 539 |
| 521 | 20231103 | 105800 | 613735510 | 9320 | 9310 | 9320 | 9270 | 688 |
| 522 | 20231103 | 105700 | 607331230 | 9310 | 9300 | 9310 | 9290 | 245 |
| 523 | 20231103 | 105600 | 605053680 | 9290 | 9290 | 9290 | 9270 | 357 |
| 524 | 20231103 | 105500 | 601741760 | 9270 | 9270 | 9270 | 9270 | 101 |
| 525 | 20231103 | 105400 | 600805490 | 9270 | 9290 | 9290 | 9270 | 350 |
| 526 | 20231103 | 105300 | 597555840 | 9280 | 9300 | 9300 | 9280 | 185 |
| 527 | 20231103 | 105200 | 595838300 | 9270 | 9270 | 9270 | 9270 | 163 |
| 528 | 20231103 | 105100 | 594327290 | 9310 | 9300 | 9310 | 9300 | 25 |
| 529 | 20231103 | 105000 | 594094770 | 9270 | 9270 | 9290 | 9260 | 381 |
| 530 | 20231103 | 104900 | 590561720 | 9290 | 9300 | 9300 | 9290 | 12 |
| 531 | 20231103 | 104800 | 590450230 | 9300 | 9290 | 9310 | 9270 | 309 |
| 532 | 20231103 | 104700 | 587580800 | 9270 | 9270 | 9290 | 9270 | 282 |
| 533 | 20231103 | 104600 | 584964660 | 9270 | 9280 | 9280 | 9270 | 224 |
| 534 | 20231103 | 104500 | 582887260 | 9270 | 9270 | 9270 | 9270 | 144 |
| 535 | 20231103 | 104400 | 581552380 | 9270 | 9270 | 9270 | 9270 | 214 |
| 536 | 20231103 | 104300 | 579568600 | 9270 | 9270 | 9270 | 9270 | 144 |
| 537 | 20231103 | 104200 | 578233720 | 9300 | 9270 | 9300 | 9270 | 637 |
| 538 | 20231103 | 104100 | 572317460 | 9280 | 9280 | 9280 | 9280 | 39 |
| 539 | 20231103 | 104000 | 571955540 | 9280 | 9280 | 9280 | 9280 | 119 |
| 540 | 20231103 | 103900 | 570851220 | 9280 | 9280 | 9290 | 9280 | 219 |
| 541 | 20231103 | 103800 | 568818700 | 9280 | 9270 | 9280 | 9270 | 224 |
| 542 | 20231103 | 103700 | 566741900 | 9270 | 9280 | 9280 | 9270 | 153 |
| 543 | 20231103 | 103600 | 565323250 | 9290 | 9290 | 9290 | 9280 | 199 |
| 544 | 20231103 | 103500 | 563476050 | 9290 | 9280 | 9290 | 9270 | 284 |
| 545 | 20231103 | 103400 | 560841970 | 9280 | 9270 | 9280 | 9270 | 151 |
| 546 | 20231103 | 103300 | 559441900 | 9280 | 9270 | 9290 | 9270 | 207 |
| 547 | 20231103 | 103200 | 557522950 | 9270 | 9280 | 9280 | 9270 | 324 |
| 548 | 20231103 | 103100 | 554519170 | 9300 | 9280 | 9300 | 9280 | 325 |
| 549 | 20231103 | 103000 | 551502410 | 9290 | 9290 | 9290 | 9290 | 5 |
| 550 | 20231103 | 102900 | 551455960 | 9270 | 9300 | 9330 | 9270 | 460 |
| 551 | 20231103 | 102800 | 547183610 | 9290 | 9280 | 9290 | 9270 | 134 |
| 552 | 20231103 | 102700 | 545939380 | 9280 | 9270 | 9280 | 9270 | 248 |
| 553 | 20231103 | 102600 | 543638970 | 9270 | 9270 | 9270 | 9250 | 135 |
| 554 | 20231103 | 102500 | 542389560 | 9250 | 9260 | 9260 | 9250 | 196 |
| 555 | 20231103 | 102400 | 540576530 | 9250 | 9280 | 9280 | 9250 | 147 |
| 556 | 20231103 | 102300 | 539214140 | 9280 | 9280 | 9300 | 9280 | 281 |
| 557 | 20231103 | 102200 | 536603230 | 9300 | 9270 | 9300 | 9270 | 505 |
| 558 | 20231103 | 102100 | 531916360 | 9260 | 9260 | 9270 | 9250 | 255 |
| 559 | 20231103 | 102000 | 529556350 | 9270 | 9260 | 9270 | 9260 | 157 |
| 560 | 20231103 | 101900 | 528102520 | 9270 | 9270 | 9270 | 9260 | 337 |
| 561 | 20231103 | 101800 | 524978620 | 9280 | 9260 | 9280 | 9260 | 148 |
| 562 | 20231103 | 101700 | 523607740 | 9280 | 9270 | 9280 | 9270 | 98 |
| 563 | 20231103 | 101600 | 522699200 | 9270 | 9260 | 9270 | 9260 | 283 |
| 564 | 20231103 | 101500 | 520078490 | 9270 | 9270 | 9280 | 9270 | 82 |
| 565 | 20231103 | 101400 | 519318100 | 9280 | 9280 | 9280 | 9270 | 182 |
| 566 | 20231103 | 101300 | 517630620 | 9270 | 9270 | 9270 | 9270 | 167 |
| 567 | 20231103 | 101200 | 516082530 | 9270 | 9290 | 9290 | 9270 | 137 |
| 568 | 20231103 | 101100 | 514812330 | 9280 | 9280 | 9280 | 9280 | 152 |
| 569 | 20231103 | 101000 | 513401770 | 9280 | 9300 | 9300 | 9280 | 141 |
| 570 | 20231103 | 100900 | 512093250 | 9300 | 9260 | 9300 | 9260 | 351 |
| 571 | 20231103 | 100800 | 508835490 | 9290 | 9270 | 9290 | 9260 | 312 |
| 572 | 20231103 | 100700 | 505943400 | 9270 | 9260 | 9270 | 9260 | 81 |
| 573 | 20231103 | 100600 | 505192650 | 9260 | 9250 | 9260 | 9250 | 1014 |
| 574 | 20231103 | 100500 | 495812070 | 9250 | 9250 | 9250 | 9250 | 259 |
| 575 | 20231103 | 100400 | 493416320 | 9230 | 9250 | 9250 | 9230 | 175 |
| 576 | 20231103 | 100300 | 491800900 | 9250 | 9240 | 9250 | 9230 | 667 |
| 577 | 20231103 | 100200 | 485642070 | 9240 | 9250 | 9270 | 9240 | 640 |
| 578 | 20231103 | 100100 | 479715270 | 9270 | 9250 | 9270 | 9250 | 300 |
| 579 | 20231103 | 100000 | 476940180 | 9240 | 9250 | 9250 | 9220 | 134 |
| 580 | 20231103 | 095900 | 475704230 | 9250 | 9220 | 9260 | 9220 | 1557 |
| 581 | 20231103 | 095800 | 461306810 | 9230 | 9210 | 9230 | 9210 | 287 |
| 582 | 20231103 | 095700 | 458660780 | 9210 | 9220 | 9220 | 9200 | 172 |
| 583 | 20231103 | 095600 | 457075910 | 9220 | 9220 | 9220 | 9220 | 20 |
| 584 | 20231103 | 095500 | 456891510 | 9220 | 9230 | 9230 | 9220 | 184 |
| 585 | 20231103 | 095400 | 455194930 | 9230 | 9220 | 9230 | 9220 | 157 |
| 586 | 20231103 | 095300 | 453747260 | 9220 | 9220 | 9220 | 9220 | 440 |
| 587 | 20231103 | 095200 | 449690460 | 9200 | 9210 | 9210 | 9200 | 1044 |
| 588 | 20231103 | 095100 | 440080840 | 9220 | 9190 | 9220 | 9190 | 484 |
| 589 | 20231103 | 095000 | 435624940 | 9190 | 9200 | 9200 | 9190 | 641 |
| 590 | 20231103 | 094900 | 429729140 | 9200 | 9220 | 9220 | 9200 | 4028 |
| 591 | 20231103 | 094800 | 392635660 | 9230 | 9230 | 9230 | 9230 | 393 |
| 592 | 20231103 | 094700 | 389008270 | 9240 | 9260 | 9260 | 9240 | 808 |
| 593 | 20231103 | 094600 | 381539350 | 9260 | 9260 | 9260 | 9260 | 226 |
| 594 | 20231103 | 094500 | 379446590 | 9270 | 9270 | 9270 | 9260 | 216 |
| 595 | 20231103 | 094400 | 377445280 | 9270 | 9260 | 9270 | 9250 | 402 |
| 596 | 20231103 | 094300 | 373723430 | 9250 | 9260 | 9260 | 9240 | 615 |
| 597 | 20231103 | 094200 | 368035180 | 9260 | 9260 | 9260 | 9260 | 26 |
| 598 | 20231103 | 094100 | 367794420 | 9260 | 9260 | 9260 | 9250 | 246 |
| 599 | 20231103 | 094000 | 365518020 | 9250 | 9250 | 9250 | 9250 | 133 |
| 600 | 20231103 | 093900 | 364287770 | 9250 | 9270 | 9270 | 9250 | 187 |
| 601 | 20231103 | 093800 | 362557840 | 9270 | 9260 | 9270 | 9250 | 350 |
| 602 | 20231103 | 093700 | 359314590 | 9260 | 9250 | 9260 | 9250 | 258 |
| 603 | 20231103 | 093600 | 356927780 | 9250 | 9250 | 9260 | 9250 | 168 |
| 604 | 20231103 | 093500 | 355373680 | 9250 | 9250 | 9250 | 9250 | 57 |
| 605 | 20231103 | 093400 | 354846430 | 9250 | 9260 | 9260 | 9250 | 243 |
| 606 | 20231103 | 093300 | 352597250 | 9250 | 9250 | 9260 | 9250 | 1905 |
| 607 | 20231103 | 093200 | 334973700 | 9250 | 9250 | 9250 | 9250 | 160 |
| 608 | 20231103 | 093100 | 333493700 | 9230 | 9230 | 9240 | 9230 | 954 |
| 609 | 20231103 | 093000 | 324684710 | 9230 | 9240 | 9240 | 9230 | 341 |
| 610 | 20231103 | 092900 | 321535280 | 9250 | 9230 | 9250 | 9230 | 211 |
| 611 | 20231103 | 092800 | 319586300 | 9230 | 9210 | 9230 | 9210 | 635 |
| 612 | 20231103 | 092700 | 313734940 | 9180 | 9180 | 9180 | 9180 | 383 |
| 613 | 20231103 | 092600 | 310219000 | 9200 | 9210 | 9210 | 9180 | 1803 |
| 614 | 20231103 | 092500 | 293638530 | 9210 | 9180 | 9210 | 9180 | 647 |
| 615 | 20231103 | 092400 | 287691010 | 9170 | 9200 | 9200 | 9170 | 5206 |
| 616 | 20231103 | 092300 | 239864910 | 9200 | 9230 | 9240 | 9200 | 2388 |
| 617 | 20231103 | 092200 | 217864950 | 9240 | 9250 | 9250 | 9240 | 460 |
| 618 | 20231103 | 092100 | 213614220 | 9240 | 9240 | 9240 | 9240 | 116 |
| 619 | 20231103 | 092000 | 212542380 | 9230 | 9240 | 9250 | 9230 | 1922 |
| 620 | 20231103 | 091900 | 194778160 | 9240 | 9240 | 9250 | 9230 | 801 |
| 621 | 20231103 | 091800 | 187383240 | 9230 | 9230 | 9240 | 9210 | 733 |
| 622 | 20231103 | 091700 | 180623780 | 9230 | 9270 | 9270 | 9210 | 1681 |
| 623 | 20231103 | 091600 | 165112180 | 9330 | 9300 | 9330 | 9280 | 7079 |
| 624 | 20231103 | 091500 | 99335550 | 9320 | 9360 | 9360 | 9310 | 1398 |
| 625 | 20231103 | 091400 | 86294980 | 9360 | 9360 | 9360 | 9360 | 168 |
| 626 | 20231103 | 091300 | 84722500 | 9360 | 9360 | 9370 | 9350 | 803 |
| 627 | 20231103 | 091200 | 77210600 | 9360 | 9360 | 9360 | 9360 | 58 |
| 628 | 20231103 | 091100 | 76667720 | 9360 | 9390 | 9390 | 9360 | 330 |
| 629 | 20231103 | 091000 | 73576760 | 9410 | 9390 | 9420 | 9390 | 1257 |
| 630 | 20231103 | 090900 | 61757480 | 9370 | 9360 | 9370 | 9350 | 469 |
| 631 | 20231103 | 090800 | 57368770 | 9380 | 9380 | 9380 | 9380 | 42 |
| 632 | 20231103 | 090700 | 56974810 | 9360 | 9400 | 9430 | 9360 | 1632 |
| 633 | 20231103 | 090600 | 41634840 | 9400 | 9400 | 9400 | 9400 | 209 |
| 634 | 20231103 | 090500 | 39670240 | 9460 | 9450 | 9460 | 9400 | 804 |
| 635 | 20231103 | 090400 | 32102360 | 9460 | 9470 | 9470 | 9430 | 1760 |
| 636 | 20231103 | 090300 | 15488620 | 9490 | 9490 | 9490 | 9490 | 218 |
| 637 | 20231103 | 090200 | 13419800 | 9490 | 9490 | 9490 | 9490 | 542 |
| 638 | 20231103 | 090100 | 8276220 | 9490 | 9490 | 9520 | 9490 | 376 |
| 639 | 20231103 | 090000 | 4702710 | 9460 | 9460 | 9480 | 9460 | 497 |